Groupe Guillin SA (ALGIL)

ALGIL
🏛️ 프랑스 →
28.80
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 27.15 27.15 27.05 27.10 0.0M
2021-12-30 27.00 27.10 26.85 27.10 0.0M
2021-12-29 26.90 27.00 26.85 27.00 0.0M
2021-12-28 26.75 27.00 26.75 26.80 0.0M
2021-12-27 26.80 26.80 26.55 26.75 0.0M
2021-12-24 27.05 27.05 26.75 26.80 0.0M
2021-12-23 27.05 27.40 26.90 27.05 0.0M
2021-12-22 26.45 27.40 26.45 27.00 0.0M
2021-12-21 26.35 26.50 26.25 26.40 0.0M
2021-12-20 26.80 26.85 26.15 26.40 0.0M
2021-12-17 26.35 27.15 26.35 26.90 0.0M
2021-12-16 26.00 26.45 25.95 26.35 0.0M
2021-12-15 26.00 26.15 25.60 25.90 0.0M
2021-12-14 26.05 26.15 25.95 26.00 0.0M
2021-12-13 26.00 26.15 25.85 26.05 0.0M
2021-12-10 26.35 26.35 26.00 26.00 0.0M
2021-12-09 26.35 26.35 26.20 26.35 0.0M
2021-12-08 26.10 26.35 25.55 26.35 0.0M
2021-12-07 25.85 26.15 25.80 26.15 0.0M
2021-12-06 26.00 26.00 25.70 25.80 0.0M
2021-12-03 25.60 26.10 25.60 26.00 0.0M
2021-12-02 25.85 26.00 25.55 25.60 0.0M
2021-12-01 26.00 26.00 25.70 25.85 0.0M
2021-11-30 26.45 26.50 25.80 26.00 0.0M
2021-11-29 25.95 26.45 25.85 26.45 0.0M
2021-11-26 25.80 26.10 25.15 25.90 0.0M
2021-11-25 25.65 25.95 25.65 25.90 0.0M
2021-11-24 26.00 26.45 25.80 25.80 0.0M
2021-11-23 26.70 26.70 25.85 25.85 0.0M
2021-11-22 26.70 26.90 26.50 26.70 0.0M
2021-11-19 26.25 26.65 26.25 26.40 0.0M
2021-11-18 26.00 26.90 25.75 26.25 0.0M
2021-11-17 27.00 27.15 26.00 26.00 0.0M
2021-11-16 27.10 27.60 26.90 27.00 0.0M
2021-11-15 27.10 27.25 27.00 27.25 0.0M
2021-11-12 27.40 27.40 26.90 27.10 0.0M
2021-11-11 27.10 27.50 27.00 27.40 0.0M
2021-11-10 27.40 27.50 27.15 27.15 0.0M
2021-11-09 27.55 27.55 27.40 27.40 0.0M
2021-11-08 26.90 27.75 26.90 27.55 0.0M
2021-11-05 27.00 27.10 26.90 26.90 0.0M
2021-11-04 26.95 27.20 26.90 26.90 0.0M
2021-11-03 26.90 27.15 26.90 26.95 0.0M
2021-11-02 27.70 27.70 26.85 26.85 0.0M
2021-11-01 27.15 27.70 27.10 27.70 0.0M
2021-10-29 26.90 27.25 26.85 26.90 0.0M
2021-10-28 26.70 27.00 26.55 26.65 0.0M
2021-10-27 27.00 27.15 26.70 26.70 0.0M
2021-10-26 27.95 27.95 26.55 26.70 0.0M
2021-10-25 26.80 28.00 26.50 28.00 0.0M
2021-10-22 26.20 27.10 26.20 26.65 0.0M
2021-10-21 24.40 25.15 24.20 25.15 0.0M
2021-10-20 24.25 24.50 24.20 24.40 0.0M
2021-10-19 24.10 24.35 24.10 24.25 0.0M
2021-10-18 24.30 24.50 24.00 24.05 0.0M
2021-10-15 24.05 24.50 24.00 24.05 0.0M
2021-10-14 24.15 24.15 24.00 24.05 0.0M
2021-10-13 24.20 24.20 23.95 24.00 0.0M
2021-10-12 24.55 24.55 23.80 24.20 0.0M
2021-10-11 24.00 24.90 23.95 24.55 0.0M
2021-10-08 23.70 23.90 23.15 23.70 0.0M
2021-10-07 23.50 23.85 23.50 23.65 0.0M
2021-10-06 23.80 23.80 23.50 23.50 0.1M
2021-10-05 23.70 23.90 23.70 23.75 0.0M
2021-10-04 23.70 23.80 23.50 23.65 0.0M
2021-10-01 23.65 24.00 23.50 23.70 0.0M
2021-09-30 23.45 23.80 23.30 23.65 0.0M
2021-09-29 23.50 23.55 23.15 23.40 0.0M
2021-09-28 23.50 23.65 22.90 23.35 0.0M
2021-09-27 23.15 23.50 23.10 23.50 0.0M
2021-09-24 23.35 23.35 23.10 23.10 0.0M
2021-09-23 23.20 23.45 23.20 23.35 0.0M
2021-09-22 23.00 23.45 23.00 23.15 0.0M
2021-09-21 23.25 23.25 22.75 22.95 0.0M
2021-09-20 23.30 23.35 22.80 23.25 0.0M
2021-09-17 23.90 24.40 23.55 23.55 0.0M
2021-09-16 24.75 24.75 23.70 23.85 0.0M
2021-09-15 24.25 24.75 23.70 24.75 0.0M
2021-09-14 24.35 24.55 24.10 24.30 0.0M
2021-09-13 24.85 24.85 24.30 24.30 0.0M
2021-09-10 25.05 25.40 24.70 25.00 0.0M
2021-09-09 24.55 25.00 23.95 25.00 0.0M
2021-09-08 25.40 25.40 24.55 24.55 0.0M
2021-09-07 25.45 25.60 25.25 25.40 0.0M
2021-09-06 25.00 25.50 25.00 25.25 0.0M
2021-09-03 25.40 25.45 24.90 25.00 0.0M
2021-09-02 25.10 25.40 25.05 25.20 0.0M
2021-09-01 24.80 25.25 24.65 24.90 0.0M
2021-08-31 24.50 24.90 24.40 24.80 0.0M
2021-08-30 23.95 24.80 23.65 24.50 0.0M
2021-08-27 23.75 24.00 23.65 23.65 0.0M
2021-08-26 23.90 23.95 23.25 23.70 0.0M
2021-08-25 23.55 24.00 23.25 24.00 0.0M
2021-08-24 23.25 23.85 22.90 23.55 0.0M
2021-08-23 22.95 23.20 22.80 23.20 0.0M
2021-08-20 23.00 23.75 22.85 22.95 0.0M
2021-08-19 22.95 23.30 22.90 23.00 0.0M
2021-08-18 23.45 23.45 22.90 22.90 0.0M
2021-08-17 23.65 23.65 23.40 23.40 0.0M
2021-08-16 23.95 23.95 23.40 23.60 0.0M
2021-08-13 23.95 24.10 23.75 23.95 0.0M
2021-08-12 23.35 23.95 23.30 23.90 0.0M
2021-08-11 24.00 24.10 23.35 23.35 0.0M
2021-08-10 23.95 24.15 23.60 23.95 0.0M
2021-08-09 23.95 24.05 23.80 23.95 0.0M
2021-08-06 23.90 24.00 23.70 23.90 0.0M
2021-08-05 24.60 24.60 23.90 23.90 0.0M
2021-08-04 24.00 24.45 23.70 24.45 0.0M
2021-08-03 23.85 24.00 23.70 24.00 0.0M
2021-08-02 23.95 24.10 23.80 23.80 0.0M
2021-07-30 23.95 24.00 23.70 23.80 0.0M
2021-07-29 23.70 24.50 23.70 23.95 0.0M
2021-07-28 23.90 23.90 23.65 23.70 0.0M
2021-07-27 23.45 23.80 23.30 23.80 0.0M
2021-07-26 23.55 23.65 23.30 23.40 0.0M
2021-07-23 23.70 23.85 23.45 23.60 0.0M
2021-07-22 23.80 24.15 23.60 23.65 0.0M
2021-07-21 23.45 24.15 23.45 23.75 0.0M
2021-07-20 23.00 23.45 23.00 23.45 0.0M
2021-07-19 23.40 23.40 22.70 23.05 0.0M
2021-07-16 23.60 23.65 23.20 23.50 0.0M
2021-07-15 24.00 24.05 23.60 23.60 0.0M
2021-07-14 24.05 24.15 23.85 24.00 0.0M
2021-07-13 24.05 24.20 24.05 24.05 0.0M
2021-07-12 24.05 24.10 23.95 24.05 0.0M
2021-07-09 24.30 24.35 24.00 24.00 0.0M
2021-07-08 24.15 24.35 24.00 24.30 0.0M
2021-07-07 24.75 24.75 23.90 24.15 0.0M
2021-07-06 24.30 24.75 24.30 24.75 0.0M
2021-07-05 23.90 24.60 23.80 24.25 0.0M
2021-07-02 24.30 24.45 23.75 24.00 0.0M
2021-07-01 23.40 24.25 23.20 24.25 0.0M
2021-06-30 23.75 23.75 23.35 23.40 0.0M
2021-06-29 23.85 23.95 23.20 23.60 0.0M
2021-06-28 24.35 24.35 23.75 23.75 0.0M
2021-06-25 24.75 24.75 24.35 24.35 0.0M
2021-06-24 23.95 24.80 23.70 24.80 0.0M
2021-06-23 24.45 24.55 23.65 23.65 0.0M
2021-06-22 24.30 24.65 23.65 24.45 0.0M
2021-06-21 24.50 25.70 24.25 25.20 0.0M
2021-06-18 25.10 25.20 24.65 24.65 0.0M
2021-06-17 25.30 25.45 25.05 25.05 0.0M
2021-06-16 25.15 25.45 24.95 25.30 0.0M
2021-06-15 25.25 25.35 25.00 25.10 0.0M
2021-06-14 25.25 25.45 25.20 25.20 0.0M
2021-06-11 25.50 25.50 25.15 25.25 0.0M
2021-06-10 24.95 25.50 24.95 25.50 0.0M
2021-06-09 25.25 25.40 24.85 24.90 0.0M
2021-06-08 25.30 25.30 24.90 25.25 0.0M
2021-06-07 25.70 25.70 25.30 25.30 0.0M
2021-06-04 25.35 25.75 25.30 25.70 0.0M
2021-06-03 25.50 25.75 25.05 25.30 0.0M
2021-06-02 25.90 26.00 25.20 25.45 0.0M
2021-06-01 25.25 26.35 25.10 25.90 0.0M
2021-05-31 25.50 25.50 25.00 25.00 0.0M
2021-05-28 25.80 25.80 25.20 25.20 0.0M
2021-05-27 24.75 25.80 24.60 25.80 0.0M
2021-05-26 25.35 25.35 24.75 24.75 0.0M
2021-05-25 24.70 25.40 24.70 25.35 0.0M
2021-05-24 24.80 25.00 24.50 24.70 0.0M
2021-05-21 24.95 24.95 24.75 24.75 0.0M
2021-05-20 24.85 24.95 24.80 24.80 0.0M
2021-05-19 25.40 25.40 24.80 24.85 0.0M
2021-05-18 25.50 25.55 25.15 25.40 0.0M
2021-05-17 25.35 25.65 24.80 25.50 0.0M
2021-05-14 24.85 25.30 24.70 25.30 0.0M
2021-05-13 25.50 25.50 24.65 24.80 0.0M
2021-05-12 24.95 26.05 24.95 25.50 0.0M
2021-05-11 25.30 25.30 24.25 24.95 0.0M
2021-05-10 25.50 25.65 25.05 25.25 0.0M
2021-05-07 25.25 25.65 25.05 25.45 0.0M
2021-05-06 25.65 25.70 25.20 25.25 0.0M
2021-05-05 25.60 25.70 25.40 25.65 0.0M
2021-05-04 25.90 25.95 25.55 25.55 0.0M
2021-05-03 25.25 25.85 25.05 25.85 0.0M
2021-04-30 25.95 25.95 25.15 25.25 0.0M
2021-04-29 25.25 26.30 25.25 25.95 0.0M
2021-04-28 25.60 26.30 24.75 25.25 0.0M
2021-04-27 25.70 25.70 24.85 25.60 0.0M
2021-04-26 25.75 25.75 25.20 25.65 0.0M
2021-04-23 26.35 26.50 25.70 25.85 0.1M
2021-04-22 25.55 25.70 25.20 25.45 0.0M
2021-04-21 24.80 25.65 24.75 25.55 0.0M
2021-04-20 25.00 25.05 24.55 24.60 0.0M
2021-04-19 25.70 25.90 25.00 25.40 0.0M
2021-04-16 25.60 25.75 25.60 25.65 0.0M
2021-04-15 25.85 25.90 25.40 25.60 0.0M
2021-04-14 25.85 25.95 25.75 25.95 0.0M
2021-04-13 26.10 26.15 25.60 25.85 0.0M
2021-04-12 26.70 26.70 25.50 26.10 0.0M
2021-04-09 27.40 27.40 26.45 26.55 0.0M
2021-04-08 26.45 27.75 25.75 27.25 0.0M
2021-04-07 25.80 26.40 25.60 26.20 0.0M
2021-04-06 26.10 26.55 25.60 25.60 0.0M
2021-04-01 26.40 26.40 25.80 25.80 0.0M
2021-03-31 25.40 26.60 25.20 26.35 0.0M
2021-03-30 25.95 25.95 24.75 25.00 0.0M
2021-03-29 25.15 26.15 25.15 25.95 0.0M
2021-03-26 24.30 25.15 24.30 25.15 0.0M
2021-03-25 24.35 24.50 23.95 24.30 0.0M
2021-03-24 24.30 24.50 23.85 24.30 0.0M
2021-03-23 24.25 24.40 23.80 24.30 0.0M
2021-03-22 24.40 24.40 23.95 24.20 0.0M
2021-03-19 24.40 24.45 24.20 24.30 0.0M
2021-03-18 24.45 24.50 24.05 24.40 0.0M
2021-03-17 24.35 24.65 24.35 24.40 0.0M
2021-03-16 25.55 25.55 24.35 24.35 0.0M
2021-03-15 25.95 26.30 25.15 25.35 0.0M
2021-03-12 25.70 25.95 25.30 25.75 0.0M
2021-03-11 25.65 25.70 24.90 25.55 0.0M
2021-03-10 24.00 25.45 24.00 25.45 0.0M
2021-03-09 23.90 24.45 23.70 24.00 0.0M
2021-03-08 24.00 24.15 23.70 23.90 0.0M
2021-03-05 24.60 24.60 23.80 24.00 0.0M
2021-03-04 24.60 24.65 24.10 24.40 0.0M
2021-03-03 23.70 24.80 23.50 24.80 0.1M
2021-03-02 22.80 23.50 22.80 23.30 0.0M
2021-03-01 23.20 23.55 22.70 22.80 0.0M
2021-02-26 23.50 23.65 23.05 23.15 0.0M
2021-02-25 23.25 23.75 23.25 23.65 0.0M
2021-02-24 23.30 24.00 23.25 23.50 0.0M
2021-02-23 24.50 24.65 23.00 23.55 0.0M
2021-02-22 24.60 24.75 24.15 24.50 0.0M
2021-02-19 24.90 24.90 24.50 24.50 0.0M
2021-02-18 25.60 25.70 24.65 24.65 0.0M
2021-02-17 25.00 25.75 25.00 25.60 0.0M
2021-02-16 24.90 25.10 24.65 24.95 0.0M
2021-02-15 24.40 24.95 24.00 24.85 0.0M
2021-02-12 24.75 24.80 23.95 24.35 0.0M
2021-02-11 24.85 24.95 24.50 24.75 0.0M
2021-02-10 25.00 25.20 24.80 24.85 0.0M
2021-02-09 24.85 25.00 24.55 25.00 0.0M
2021-02-08 24.60 24.90 24.45 24.85 0.0M
2021-02-05 24.85 25.00 24.10 24.55 0.0M
2021-02-04 25.00 25.05 24.65 24.85 0.0M
2021-02-03 25.15 25.40 24.70 24.85 0.0M
2021-02-02 25.10 25.35 24.85 25.15 0.0M
2021-02-01 24.65 25.25 24.55 24.80 0.0M
2021-01-29 24.90 24.90 24.05 24.45 0.0M
2021-01-28 24.25 24.50 23.50 24.50 0.0M
2021-01-27 24.95 24.95 23.85 24.25 0.0M
2021-01-26 24.85 24.95 24.55 24.85 0.0M
2021-01-25 25.70 25.70 24.65 24.85 0.0M
2021-01-22 25.85 25.85 25.25 25.45 0.0M
2021-01-21 25.85 26.00 25.55 25.85 0.0M
2021-01-20 25.55 26.10 25.55 25.80 0.0M
2021-01-19 25.35 25.50 25.00 25.40 0.0M
2021-01-18 25.80 25.80 25.25 25.30 0.0M
2021-01-15 26.55 26.60 25.60 25.75 0.0M
2021-01-14 26.85 26.85 26.30 26.55 0.0M
2021-01-13 27.20 27.40 26.25 26.50 0.0M
2021-01-12 26.20 27.35 25.90 27.00 0.0M
2021-01-11 25.55 26.30 25.55 26.05 0.0M
2021-01-08 25.90 26.00 25.50 25.50 0.0M
2021-01-07 25.90 25.90 25.55 25.90 0.0M
2021-01-06 25.95 26.00 25.30 25.70 0.0M
2021-01-05 24.95 25.90 24.95 25.90 0.0M
2021-01-04 24.55 24.95 24.55 24.90 0.0M