Fonciere Lyonnais (FLYP)

FLYP
🏛️ 프랑스 →
71.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 78.40 78.40 78.00 78.20 0.0M
2021-12-30 78.40 78.40 78.40 78.40 0.0M
2021-12-29 79.20 79.20 78.40 78.40 0.0M
2021-12-28 79.20 79.80 79.00 79.00 0.0M
2021-12-27 79.20 79.20 79.00 79.00 0.0M
2021-12-24 79.20 79.20 79.00 79.00 0.0M
2021-12-23 79.20 79.20 79.20 79.20 0.0M
2021-12-22 77.60 78.00 77.20 77.60 0.0M
2021-12-21 78.80 78.80 77.20 77.20 0.0M
2021-12-20 78.40 78.40 77.60 77.60 0.0M
2021-12-17 79.40 79.40 78.40 78.40 0.0M
2021-12-16 79.40 79.40 79.40 79.40 0.0M
2021-12-15 79.40 79.40 79.40 79.40 0.0M
2021-12-14 79.60 79.80 79.40 79.40 0.0M
2021-12-13 79.80 80.00 79.60 79.60 0.0M
2021-12-10 79.80 79.80 78.80 79.80 0.0M
2021-12-09 80.00 80.60 79.80 79.80 0.0M
2021-12-08 79.40 80.20 79.20 80.00 0.0M
2021-12-07 79.20 79.20 79.20 79.20 0.0M
2021-12-06 79.20 79.20 79.00 79.00 0.0M
2021-12-03 78.00 79.00 77.60 79.00 0.0M
2021-12-02 78.00 78.00 77.80 77.80 0.0M
2021-12-01 78.20 78.20 78.20 78.20 0.0M
2021-11-30 78.20 78.20 78.20 78.20 0.0M
2021-11-29 78.20 78.20 78.00 78.00 0.0M
2021-11-26 78.00 78.00 78.00 78.00 0.0M
2021-11-25 78.40 78.40 78.40 78.40 0.0M
2021-11-24 76.80 76.80 76.80 76.80 0.0M
2021-11-23 76.40 76.40 76.40 76.40 0.0M
2021-11-22 77.00 77.00 77.00 77.00 0.0M
2021-11-19 77.00 77.00 76.80 77.00 0.0M
2021-11-18 77.40 77.60 77.00 77.00 0.0M
2021-11-17 77.40 77.40 77.40 77.40 0.0M
2021-11-16 77.20 77.20 77.20 77.20 0.0M
2021-11-15 77.20 77.20 77.00 77.00 0.0M
2021-11-12 76.80 77.60 76.80 77.40 0.0M
2021-11-11 76.80 76.80 76.80 76.80 0.0M
2021-11-10 77.00 77.00 77.00 77.00 0.0M
2021-11-09 78.00 78.00 76.80 77.20 0.0M
2021-11-08 78.00 78.00 78.00 78.00 0.0M
2021-11-05 77.20 78.60 76.80 78.00 0.0M
2021-11-04 76.60 76.60 76.60 76.60 0.0M
2021-11-03 77.40 77.40 76.60 76.60 0.0M
2021-11-02 76.60 77.80 76.40 76.60 0.0M
2021-11-01 76.60 76.60 76.60 76.60 0.0M
2021-10-29 78.00 78.00 76.60 76.60 0.0M
2021-10-28 76.20 76.80 76.00 76.80 0.0M
2021-10-27 77.40 77.40 75.00 75.60 0.0M
2021-10-26 77.40 78.40 77.40 77.40 0.0M
2021-10-25 78.00 78.00 77.40 77.40 0.0M
2021-10-22 78.80 78.80 78.00 78.00 0.0M
2021-10-21 79.40 79.60 79.00 79.00 0.0M
2021-10-20 80.80 80.80 79.60 79.60 0.0M
2021-10-19 81.00 81.20 79.80 80.00 0.0M
2021-10-18 80.80 81.60 80.60 81.00 0.0M
2021-10-15 80.80 83.20 80.60 80.60 0.0M
2021-10-14 81.00 81.00 80.00 80.00 0.0M
2021-10-13 82.00 82.20 80.40 81.00 0.0M
2021-10-12 82.20 83.20 82.00 82.00 0.0M
2021-10-11 85.00 85.00 82.20 83.20 0.0M
2021-10-08 85.00 85.20 84.00 85.00 0.0M
2021-10-07 82.60 87.80 82.40 85.00 0.0M
2021-10-06 81.40 82.40 81.00 82.20 0.0M
2021-10-05 75.80 81.00 75.40 81.00 0.0M
2021-10-04 74.00 76.20 74.00 76.20 0.0M
2021-10-01 71.60 73.00 71.60 73.00 0.0M
2021-09-30 72.00 72.00 71.20 71.60 0.0M
2021-09-29 71.80 72.20 71.60 71.80 0.0M
2021-09-28 72.00 72.80 71.40 71.80 0.0M
2021-09-27 73.00 73.20 72.60 72.80 0.0M
2021-09-24 73.20 73.60 72.60 72.80 0.0M
2021-09-23 74.00 74.00 72.80 73.20 0.0M
2021-09-22 75.00 75.20 73.40 73.40 0.0M
2021-09-21 76.00 76.00 74.60 74.80 0.0M
2021-09-20 77.00 77.00 75.20 75.40 0.0M
2021-09-17 79.60 79.60 76.60 76.80 0.0M
2021-09-16 81.00 81.00 79.40 79.40 0.0M
2021-09-15 81.20 81.20 80.80 81.00 0.0M
2021-09-14 81.00 81.80 81.00 81.20 0.0M
2021-09-13 81.20 82.00 81.00 81.00 0.0M
2021-09-10 81.40 81.80 81.20 81.20 0.0M
2021-09-09 80.80 81.80 80.80 80.80 0.0M
2021-09-08 83.40 83.40 80.80 80.80 0.0M
2021-09-07 84.60 84.60 83.40 83.40 0.0M
2021-09-06 85.40 85.40 84.00 84.20 0.0M
2021-09-03 87.00 87.00 84.60 84.60 0.0M
2021-09-02 89.00 89.00 86.60 86.60 0.0M
2021-09-01 86.20 88.60 86.00 88.40 0.0M
2021-08-31 87.20 87.20 84.60 85.60 0.0M
2021-08-30 87.00 89.80 86.80 89.80 0.0M
2021-08-27 87.60 87.60 86.60 87.20 0.0M
2021-08-26 88.40 89.00 87.60 88.00 0.0M
2021-08-25 91.00 92.00 90.20 90.20 0.0M
2021-08-24 91.60 92.20 91.20 91.20 0.0M
2021-08-23 92.00 93.00 90.80 92.00 0.0M
2021-08-20 92.20 92.60 92.20 92.40 0.0M
2021-08-19 92.80 93.00 92.20 92.20 0.0M
2021-08-18 92.80 93.20 92.60 93.00 0.0M
2021-08-17 93.40 93.40 92.40 92.40 0.0M
2021-08-16 93.20 93.60 93.20 93.40 0.0M
2021-08-13 92.40 93.60 92.40 93.40 0.0M
2021-08-12 92.20 93.00 92.20 92.60 0.0M
2021-08-11 92.00 92.60 91.80 92.60 0.0M
2021-08-10 92.00 92.40 91.60 92.00 0.0M
2021-08-09 92.20 92.80 92.00 92.60 0.0M
2021-08-06 91.20 93.00 91.20 92.40 0.0M
2021-08-05 91.20 92.80 90.20 92.60 0.0M
2021-08-04 90.80 91.20 90.20 90.40 0.0M
2021-08-03 91.80 92.00 90.20 90.20 0.0M
2021-08-02 90.20 92.20 89.40 91.80 0.0M
2021-07-30 90.20 91.20 90.20 91.20 0.0M
2021-07-29 90.60 91.00 90.40 90.60 0.0M
2021-07-28 90.60 91.60 90.40 91.20 0.0M
2021-07-27 90.80 91.00 90.60 90.60 0.0M
2021-07-26 91.00 91.20 90.20 91.20 0.0M
2021-07-23 90.60 91.20 90.40 91.00 0.0M
2021-07-22 90.20 91.20 89.60 89.60 0.0M
2021-07-21 90.00 90.80 89.40 90.80 0.0M
2021-07-20 87.80 90.00 87.80 90.00 0.0M
2021-07-19 89.00 89.20 88.00 88.20 0.0M
2021-07-16 89.60 89.80 88.40 89.20 0.0M
2021-07-15 89.80 89.80 88.80 89.00 0.0M
2021-07-14 90.00 90.00 89.20 89.40 0.0M
2021-07-13 91.00 91.20 89.80 89.80 0.0M
2021-07-12 89.80 91.60 89.80 91.40 0.0M
2021-07-09 89.40 90.60 89.40 90.40 0.0M
2021-07-08 89.60 89.80 88.40 88.40 0.0M
2021-07-07 88.80 90.20 88.80 89.60 0.0M
2021-07-06 89.40 89.60 89.20 89.40 0.0M
2021-07-05 87.40 89.60 87.40 89.40 0.0M
2021-07-02 88.80 89.00 88.60 89.00 0.0M
2021-07-01 88.00 88.40 87.60 88.40 0.0M
2021-06-30 87.60 88.00 87.20 87.20 0.0M
2021-06-29 88.60 88.60 87.60 87.80 0.0M
2021-06-28 88.40 88.80 87.40 87.40 0.0M
2021-06-25 89.20 89.20 88.80 89.00 0.0M
2021-06-24 89.20 89.40 89.00 89.00 0.0M
2021-06-23 89.60 89.60 88.80 89.00 0.0M
2021-06-22 89.40 90.00 89.40 89.60 0.0M
2021-06-21 87.40 89.80 87.40 89.80 0.0M
2021-06-18 90.40 90.40 89.00 89.00 0.0M
2021-06-17 90.60 90.80 90.20 90.40 0.0M
2021-06-16 91.20 91.60 91.00 91.00 0.0M
2021-06-15 91.80 92.00 91.20 91.60 0.1M
2021-06-14 92.00 92.00 91.80 92.00 0.1M
2021-06-11 92.40 92.40 91.80 91.80 0.1M
2021-06-10 91.60 92.40 91.60 92.40 0.0M
2021-06-09 91.00 92.60 91.00 92.00 0.0M
2021-06-08 90.40 92.00 90.00 91.20 0.0M
2021-06-07 89.40 90.80 86.60 90.60 0.1M
2021-06-04 92.80 92.80 86.40 91.20 0.1M
2021-06-03 63.20 64.00 63.00 64.00 0.0M
2021-06-02 63.60 63.80 62.60 63.20 0.0M
2021-06-01 62.40 63.80 62.40 63.60 0.0M
2021-05-31 61.20 62.80 61.20 62.40 0.0M
2021-05-28 61.40 61.40 60.80 61.20 0.0M
2021-05-27 61.40 61.80 60.60 61.40 0.0M
2021-05-26 62.00 62.20 61.20 61.20 0.0M
2021-05-25 63.20 64.00 62.40 62.40 0.0M
2021-05-24 63.20 64.00 63.00 63.00 0.0M
2021-05-21 63.40 63.80 63.00 63.60 0.0M
2021-05-20 63.00 63.60 63.00 63.40 0.0M
2021-05-19 63.00 63.60 63.00 63.00 0.0M
2021-05-18 62.60 63.20 62.60 63.20 0.0M
2021-05-17 62.40 63.00 62.40 62.80 0.0M
2021-05-14 62.20 62.60 62.20 62.40 0.0M
2021-05-13 62.00 62.40 61.80 62.20 0.0M
2021-05-12 61.40 62.60 60.40 62.20 0.0M
2021-05-11 61.00 61.80 61.00 61.40 0.0M
2021-05-10 61.00 61.60 60.40 61.20 0.0M
2021-05-07 61.40 62.00 61.00 61.40 0.0M
2021-05-06 61.20 61.20 61.00 61.00 0.0M
2021-05-05 60.20 61.20 60.20 61.20 0.0M
2021-05-04 59.00 60.60 59.00 59.80 0.0M
2021-05-03 60.20 60.60 59.40 59.60 0.0M
2021-04-30 61.40 61.40 60.40 60.40 0.0M
2021-04-29 62.00 62.00 60.60 61.40 0.0M
2021-04-28 62.00 62.40 61.40 61.60 0.0M
2021-04-27 62.60 62.60 60.80 61.60 0.0M
2021-04-26 62.60 62.60 61.60 62.60 0.0M
2021-04-23 62.60 62.60 61.60 61.60 0.0M
2021-04-22 62.60 62.60 61.60 62.60 0.0M
2021-04-21 62.20 62.60 61.40 61.40 0.0M
2021-04-20 63.00 63.00 62.20 62.20 0.0M
2021-04-19 63.40 63.40 62.20 63.00 0.0M
2021-04-16 62.80 63.00 62.20 62.40 0.0M
2021-04-15 63.60 63.80 62.80 62.80 0.0M
2021-04-14 63.20 63.60 62.40 63.60 0.0M
2021-04-13 63.60 64.00 63.00 63.20 0.0M
2021-04-12 63.40 63.40 63.00 63.40 0.0M
2021-04-09 63.00 63.40 62.80 63.40 0.0M
2021-04-08 62.00 63.20 62.00 63.20 0.0M
2021-04-07 62.80 62.80 61.00 62.00 0.0M
2021-04-06 63.00 63.00 61.60 61.60 0.0M
2021-04-01 62.00 62.80 62.00 62.00 0.0M
2021-03-31 62.00 62.80 62.00 62.00 0.0M
2021-03-30 60.80 63.40 60.80 62.00 0.0M
2021-03-29 61.20 61.60 60.60 60.60 0.0M
2021-03-26 62.00 62.20 61.20 61.20 0.0M
2021-03-25 63.00 63.00 61.60 61.80 0.0M
2021-03-24 62.20 63.80 62.00 62.00 0.0M
2021-03-23 61.60 62.20 60.80 62.20 0.0M
2021-03-22 61.80 62.00 60.60 61.00 0.0M
2021-03-19 63.00 63.00 61.40 61.80 0.0M
2021-03-18 64.00 64.00 62.20 63.00 0.0M
2021-03-17 64.60 64.60 63.40 63.60 0.0M
2021-03-16 64.20 64.60 63.80 64.60 0.0M
2021-03-15 64.60 64.60 63.40 64.00 0.0M
2021-03-12 62.40 64.60 62.00 64.60 0.0M
2021-03-11 63.60 63.60 62.40 62.40 0.0M
2021-03-10 64.00 64.00 63.60 63.60 0.0M
2021-03-09 63.80 64.00 63.40 64.00 0.0M
2021-03-08 63.40 63.60 62.40 63.60 0.0M
2021-03-05 63.80 63.80 62.20 63.40 0.0M
2021-03-04 64.00 64.00 63.60 63.80 0.0M
2021-03-03 64.00 64.00 63.80 64.00 0.0M
2021-03-02 64.40 64.60 64.00 64.00 0.0M
2021-03-01 63.60 64.60 63.60 64.40 0.0M
2021-02-26 63.60 63.60 63.00 63.60 0.0M
2021-02-25 64.00 64.00 63.20 63.60 0.0M
2021-02-24 63.00 64.00 63.00 63.40 0.0M
2021-02-23 64.00 64.00 62.60 62.80 0.0M
2021-02-22 64.20 64.20 63.40 64.00 0.0M
2021-02-19 65.00 65.00 64.20 64.20 0.0M
2021-02-18 63.40 66.00 63.40 65.00 0.0M
2021-02-17 63.40 64.40 63.40 63.40 0.0M
2021-02-16 64.00 64.00 63.40 63.40 0.0M
2021-02-15 63.40 64.20 63.40 64.00 0.0M
2021-02-12 63.40 64.00 63.00 63.20 0.0M
2021-02-11 63.40 64.20 63.00 63.20 0.0M
2021-02-10 63.60 64.20 62.80 63.40 0.0M
2021-02-09 64.60 64.60 64.20 64.20 0.0M
2021-02-08 64.60 65.00 64.40 64.40 0.0M
2021-02-05 65.00 65.80 64.40 64.60 0.0M
2021-02-04 64.20 65.00 64.00 65.00 0.0M
2021-02-03 64.00 64.20 63.80 63.80 0.0M
2021-02-02 64.40 64.40 63.80 64.00 0.0M
2021-02-01 63.80 64.80 63.80 64.20 0.0M
2021-01-29 63.20 64.20 62.80 63.80 0.0M
2021-01-28 63.80 64.00 63.60 64.00 0.0M
2021-01-27 63.60 66.20 63.40 63.80 0.0M
2021-01-26 63.20 64.20 63.20 64.00 0.0M
2021-01-25 65.40 66.60 63.20 63.20 0.0M
2021-01-22 66.00 66.00 64.20 64.20 0.0M
2021-01-21 66.60 66.80 64.60 66.00 0.0M
2021-01-20 65.40 66.20 65.40 66.00 0.0M
2021-01-19 65.40 66.00 65.40 65.40 0.0M
2021-01-18 65.40 66.00 65.20 65.40 0.0M
2021-01-15 65.00 65.80 64.40 64.60 0.0M
2021-01-14 65.00 65.00 64.00 64.40 0.0M
2021-01-13 64.40 65.40 64.00 64.00 0.0M
2021-01-12 65.60 66.00 64.00 64.40 0.0M
2021-01-11 66.20 66.20 64.60 65.00 0.0M
2021-01-08 66.40 66.80 64.00 64.60 0.0M
2021-01-07 66.60 66.80 64.80 65.40 0.0M
2021-01-06 67.80 67.80 65.80 66.20 0.0M
2021-01-05 67.20 67.20 65.00 66.40 0.0M
2021-01-04 68.00 68.00 65.00 66.80 0.0M