Groupe Pizzorno Environnement SA (GPEP)

GPEP
🏛️ 프랑스 →
56.40
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 28.40 29.00 28.20 29.00 0.0M
2021-12-30 28.40 28.60 27.80 28.60 0.0M
2021-12-29 28.40 28.60 27.60 28.60 0.0M
2021-12-28 28.00 28.40 27.80 28.40 0.0M
2021-12-27 28.00 28.40 27.80 28.40 0.0M
2021-12-24 28.20 28.40 28.20 28.40 0.0M
2021-12-23 28.40 28.40 28.40 28.40 0.0M
2021-12-22 28.20 28.40 28.20 28.40 0.0M
2021-12-21 27.60 28.20 27.60 28.20 0.0M
2021-12-20 28.00 28.20 27.60 28.20 0.0M
2021-12-17 28.00 28.00 28.00 28.00 0.0M
2021-12-16 27.80 28.40 27.60 27.60 0.0M
2021-12-15 28.20 28.40 28.20 28.40 0.0M
2021-12-14 28.60 28.60 27.80 27.80 0.0M
2021-12-13 28.20 28.80 28.00 28.80 0.0M
2021-12-10 28.80 28.80 27.80 28.60 0.0M
2021-12-09 28.60 28.80 27.80 28.80 0.0M
2021-12-08 28.20 28.80 28.00 28.80 0.0M
2021-12-07 28.40 29.00 28.00 28.00 0.0M
2021-12-06 27.60 27.60 27.60 27.60 0.0M
2021-12-03 27.60 27.60 27.60 27.60 0.0M
2021-12-02 28.40 28.40 27.60 27.60 0.0M
2021-12-01 28.60 29.00 28.60 29.00 0.0M
2021-11-30 29.00 29.00 28.80 28.80 0.0M
2021-11-29 28.80 29.00 28.60 29.00 0.0M
2021-11-26 29.40 29.60 28.40 28.40 0.0M
2021-11-25 28.20 29.60 28.20 29.40 0.0M
2021-11-24 28.40 28.40 28.00 28.00 0.0M
2021-11-23 29.20 29.20 28.40 29.00 0.0M
2021-11-22 30.00 30.00 29.20 29.80 0.0M
2021-11-19 29.60 29.80 29.00 29.80 0.0M
2021-11-18 29.80 30.00 29.60 29.60 0.0M
2021-11-17 29.20 29.80 29.20 29.80 0.0M
2021-11-16 30.00 30.40 29.20 29.20 0.0M
2021-11-15 30.60 31.00 30.00 30.00 0.0M
2021-11-12 30.00 30.60 29.60 30.40 0.0M
2021-11-11 29.80 30.00 29.80 30.00 0.0M
2021-11-10 29.80 30.40 29.00 30.00 0.0M
2021-11-09 30.20 30.20 29.80 29.80 0.0M
2021-11-08 30.00 30.20 29.60 30.20 0.0M
2021-11-05 30.40 30.40 29.40 29.40 0.0M
2021-11-04 30.40 30.40 29.80 30.00 0.0M
2021-11-03 29.80 30.40 29.60 30.40 0.0M
2021-11-02 29.80 30.40 29.80 29.80 0.0M
2021-11-01 29.40 30.80 29.40 30.60 0.0M
2021-10-29 30.20 30.20 29.60 29.60 0.0M
2021-10-28 29.60 30.20 29.60 30.20 0.0M
2021-10-27 29.80 30.00 29.80 30.00 0.0M
2021-10-26 29.80 30.00 29.60 29.80 0.0M
2021-10-25 29.80 30.00 29.60 29.60 0.0M
2021-10-22 29.60 30.00 29.60 29.80 0.0M
2021-10-21 29.60 30.00 29.20 29.80 0.0M
2021-10-20 28.80 29.40 28.60 29.40 0.0M
2021-10-19 28.80 29.00 28.40 29.00 0.0M
2021-10-18 29.00 29.20 27.60 28.40 0.0M
2021-10-15 27.60 30.40 27.60 29.20 0.0M
2021-10-14 26.20 27.80 26.20 27.40 0.0M
2021-10-13 25.60 26.20 25.60 26.00 0.0M
2021-10-12 25.60 25.60 25.60 25.60 0.0M
2021-10-11 25.80 25.80 25.80 25.80 0.0M
2021-10-08 25.60 25.80 25.60 25.80 0.0M
2021-10-07 25.60 25.60 25.60 25.60 0.0M
2021-10-06 25.80 25.80 25.60 25.60 0.0M
2021-10-05 26.00 26.00 25.80 25.80 0.0M
2021-10-04 25.20 25.80 25.00 25.80 0.0M
2021-10-01 26.20 26.20 25.00 25.00 0.0M
2021-09-30 25.80 26.00 25.00 25.00 0.0M
2021-09-29 25.60 26.00 25.20 26.00 0.0M
2021-09-28 24.20 25.00 24.20 25.00 0.0M
2021-09-27 24.60 24.60 24.60 24.60 0.0M
2021-09-24 24.80 25.00 24.80 24.80 0.0M
2021-09-23 24.80 24.80 24.80 24.80 0.0M
2021-09-22 25.00 25.00 25.00 25.00 0.0M
2021-09-21 25.20 25.20 25.20 25.20 0.0M
2021-09-20 25.80 25.80 24.60 25.00 0.0M
2021-09-17 25.80 25.80 25.20 25.80 0.0M
2021-09-16 25.60 25.80 25.20 25.80 0.0M
2021-09-15 25.60 25.80 25.40 25.60 0.0M
2021-09-14 25.60 25.60 25.60 25.60 0.0M
2021-09-13 26.00 26.00 25.60 26.00 0.0M
2021-09-10 26.00 26.00 25.60 26.00 0.0M
2021-09-09 25.60 26.00 25.60 26.00 0.0M
2021-09-08 25.60 25.80 25.40 25.80 0.0M
2021-09-07 25.40 25.40 25.40 25.40 0.0M
2021-09-06 26.00 26.00 25.80 26.00 0.0M
2021-09-03 26.00 26.00 25.60 25.60 0.0M
2021-09-02 25.40 25.80 25.40 25.80 0.0M
2021-09-01 26.00 26.00 25.60 25.80 0.0M
2021-08-31 25.80 26.20 25.80 26.00 0.0M
2021-08-30 25.60 25.60 24.60 25.60 0.0M
2021-08-27 24.00 24.00 24.00 24.00 0.0M
2021-08-26 23.40 24.00 23.20 24.00 0.0M
2021-08-25 23.80 23.80 23.20 23.20 0.0M
2021-08-24 23.60 23.60 23.00 23.60 0.0M
2021-08-23 23.80 23.80 23.60 23.80 0.0M
2021-08-20 23.60 23.80 23.20 23.20 0.0M
2021-08-19 23.40 23.80 23.40 23.60 0.0M
2021-08-18 23.80 24.00 23.20 23.20 0.0M
2021-08-17 24.00 24.00 24.00 24.00 0.0M
2021-08-16 24.40 24.40 23.60 24.20 0.0M
2021-08-13 24.00 24.40 23.60 24.20 0.0M
2021-08-12 23.60 24.00 23.60 24.00 0.0M
2021-08-11 24.00 24.00 23.20 23.40 0.0M
2021-08-10 24.60 26.00 22.20 24.00 0.0M
2021-08-09 23.20 23.40 23.20 23.40 0.0M
2021-08-06 23.20 23.40 23.00 23.20 0.0M
2021-08-05 23.20 23.40 22.40 22.40 0.0M
2021-08-04 23.40 23.40 23.20 23.20 0.0M
2021-08-03 23.40 23.40 23.00 23.00 0.0M
2021-08-02 23.00 23.60 23.00 23.60 0.0M
2021-07-30 23.60 24.20 23.20 24.00 0.0M
2021-07-29 24.80 24.80 23.40 23.40 0.0M
2021-07-28 24.80 24.80 24.00 24.40 0.0M
2021-07-27 25.20 25.20 24.60 24.80 0.0M
2021-07-26 24.80 25.40 24.60 24.60 0.0M
2021-07-23 24.80 25.20 24.60 24.60 0.0M
2021-07-22 24.80 24.80 24.80 24.80 0.0M
2021-07-21 24.80 24.80 24.60 24.60 0.0M
2021-07-20 24.60 24.60 24.60 24.60 0.0M
2021-07-19 24.80 25.20 24.60 24.60 0.0M
2021-07-16 25.20 25.20 24.60 24.60 0.0M
2021-07-15 25.20 25.20 25.20 25.20 0.0M
2021-07-14 25.20 25.40 25.20 25.40 0.0M
2021-07-13 25.20 25.20 25.20 25.20 0.0M
2021-07-12 24.80 25.20 24.80 25.00 0.0M
2021-07-09 24.80 25.00 24.60 24.60 0.0M
2021-07-08 24.80 24.80 24.60 24.60 0.0M
2021-07-07 24.80 25.00 24.60 24.60 0.0M
2021-07-06 24.80 25.00 24.60 24.60 0.0M
2021-07-05 25.00 25.00 24.60 24.80 0.0M
2021-07-02 24.20 24.80 24.20 24.80 0.0M
2021-07-01 24.40 24.80 24.40 24.60 0.0M
2021-06-30 24.40 24.60 24.20 24.60 0.0M
2021-06-29 24.40 24.80 24.20 24.80 0.0M
2021-06-28 24.80 24.80 24.20 24.40 0.0M
2021-06-25 24.60 24.60 24.00 24.00 0.0M
2021-06-24 24.20 24.60 24.20 24.60 0.0M
2021-06-23 24.80 24.80 24.00 24.00 0.0M
2021-06-22 24.20 24.60 24.00 24.60 0.0M
2021-06-21 24.00 24.00 24.00 24.00 0.0M
2021-06-18 24.40 24.80 24.00 24.00 0.0M
2021-06-17 24.40 24.60 24.40 24.60 0.0M
2021-06-16 24.40 24.60 24.00 24.60 0.0M
2021-06-15 24.20 24.60 24.00 24.60 0.0M
2021-06-14 24.00 24.20 23.80 24.00 0.0M
2021-06-11 23.80 24.60 23.60 23.60 0.0M
2021-06-10 23.20 23.80 23.20 23.80 0.0M
2021-06-09 23.20 23.40 23.20 23.40 0.0M
2021-06-08 23.00 23.20 22.00 23.20 0.0M
2021-06-07 24.00 24.00 23.60 24.00 0.0M
2021-06-04 23.20 23.20 23.20 23.20 0.0M
2021-06-03 23.60 23.60 22.80 23.40 0.0M
2021-06-02 23.20 23.80 23.00 23.60 0.0M
2021-06-01 23.00 23.20 23.00 23.20 0.0M
2021-05-31 22.40 23.00 22.40 23.00 0.0M
2021-05-28 21.60 22.40 21.40 22.40 0.0M
2021-05-27 21.60 21.80 21.60 21.80 0.0M
2021-05-26 21.60 21.80 21.60 21.80 0.0M
2021-05-25 21.80 21.80 21.80 21.80 0.0M
2021-05-24 21.60 21.60 21.60 21.60 0.0M
2021-05-21 21.60 21.60 21.60 21.60 0.0M
2021-05-20 21.40 21.40 21.40 21.40 0.0M
2021-05-19 21.40 21.60 21.40 21.60 0.0M
2021-05-18 21.40 21.60 21.40 21.40 0.0M
2021-05-17 21.40 21.40 21.40 21.40 0.0M
2021-05-14 21.40 21.60 21.20 21.60 0.0M
2021-05-13 21.40 21.60 21.40 21.60 0.0M
2021-05-12 21.40 21.60 21.00 21.60 0.0M
2021-05-11 21.80 22.00 21.00 21.60 0.0M
2021-05-10 21.60 22.00 21.60 22.00 0.0M
2021-05-07 22.20 22.20 21.80 21.80 0.0M
2021-05-06 22.20 22.20 22.20 22.20 0.0M
2021-05-05 22.20 22.20 22.20 22.20 0.0M
2021-05-04 22.00 22.20 22.00 22.20 0.0M
2021-05-03 22.00 22.00 22.00 22.00 0.0M
2021-04-30 22.00 22.40 21.80 22.20 0.0M
2021-04-29 21.60 21.60 21.60 21.60 0.0M
2021-04-28 22.00 22.00 22.00 22.00 0.0M
2021-04-27 21.80 22.00 21.80 22.00 0.0M
2021-04-26 21.80 21.80 21.80 21.80 0.0M
2021-04-23 21.80 21.80 21.80 21.80 0.0M
2021-04-22 21.80 21.80 21.80 21.80 0.0M
2021-04-21 21.80 21.80 21.80 21.80 0.0M
2021-04-20 21.80 21.80 21.80 21.80 0.0M
2021-04-19 21.80 21.80 21.60 21.60 0.0M
2021-04-16 21.80 21.80 21.80 21.80 0.0M
2021-04-15 21.80 22.00 21.80 21.80 0.0M
2021-04-14 21.80 21.80 21.80 21.80 0.0M
2021-04-13 21.80 21.80 21.80 21.80 0.0M
2021-04-12 21.80 22.00 21.80 22.00 0.0M
2021-04-09 21.20 21.80 21.20 21.80 0.0M
2021-04-08 21.80 21.80 21.80 21.80 0.0M
2021-04-07 21.60 22.00 21.40 22.00 0.0M
2021-04-06 20.80 22.00 20.80 22.00 0.0M
2021-04-01 21.80 21.80 21.80 21.80 0.0M
2021-03-31 22.20 22.20 22.00 22.20 0.0M
2021-03-30 22.00 22.00 22.00 22.00 0.0M
2021-03-29 20.40 22.20 20.40 22.20 0.0M
2021-03-26 20.40 20.60 20.40 20.60 0.0M
2021-03-25 21.60 21.60 19.60 19.60 0.0M
2021-03-24 21.80 21.80 21.60 21.60 0.0M
2021-03-23 21.80 21.80 21.80 21.80 0.0M
2021-03-22 21.80 21.80 21.80 21.80 0.0M
2021-03-19 22.00 22.00 22.00 22.00 0.0M
2021-03-18 22.20 22.20 22.00 22.00 0.0M
2021-03-17 22.60 22.60 22.00 22.00 0.0M
2021-03-16 22.60 22.80 22.60 22.80 0.0M
2021-03-15 22.80 22.80 22.40 22.40 0.0M
2021-03-12 23.00 23.20 23.00 23.00 0.0M
2021-03-11 23.00 23.00 22.80 22.80 0.0M
2021-03-10 23.00 23.00 22.60 22.80 0.0M
2021-03-09 22.80 23.00 22.60 22.60 0.0M
2021-03-08 23.80 23.80 23.00 23.00 0.0M
2021-03-05 22.60 24.00 21.60 24.00 0.0M
2021-03-04 22.20 22.20 22.00 22.00 0.0M
2021-03-03 21.20 22.00 21.00 22.00 0.0M
2021-03-02 21.20 21.40 21.00 21.00 0.0M
2021-03-01 21.40 21.40 21.20 21.20 0.0M
2021-02-26 21.60 21.60 21.40 21.40 0.0M
2021-02-25 21.60 21.60 21.40 21.40 0.0M
2021-02-24 21.60 21.60 21.60 21.60 0.0M
2021-02-23 21.60 21.60 21.40 21.40 0.0M
2021-02-22 22.00 22.00 21.60 21.60 0.0M
2021-02-19 21.60 22.20 21.60 22.20 0.0M
2021-02-18 22.00 22.40 21.60 21.60 0.0M
2021-02-17 22.00 22.40 21.60 21.60 0.0M
2021-02-16 22.00 22.00 22.00 22.00 0.0M
2021-02-15 22.60 22.60 22.00 22.00 0.0M
2021-02-12 21.60 22.00 21.60 22.00 0.0M
2021-02-11 21.80 22.00 21.40 21.40 0.0M
2021-02-10 21.40 21.80 21.40 21.80 0.0M
2021-02-09 21.40 21.40 21.40 21.40 0.0M
2021-02-08 21.20 21.20 21.00 21.20 0.0M
2021-02-05 21.00 21.20 21.00 21.20 0.0M
2021-02-04 21.40 21.40 21.00 21.20 0.0M
2021-02-03 21.60 21.60 21.00 21.40 0.0M
2021-02-02 22.20 22.20 21.20 21.60 0.0M
2021-02-01 22.80 23.00 22.00 22.00 0.0M
2021-01-29 23.00 23.40 22.80 23.40 0.0M
2021-01-28 20.80 23.20 20.80 23.20 0.0M
2021-01-27 20.20 21.60 20.20 20.60 0.0M
2021-01-26 20.20 20.20 20.00 20.00 0.0M
2021-01-25 20.00 20.00 20.00 20.00 0.0M
2021-01-22 20.60 20.60 20.00 20.00 0.0M
2021-01-21 20.00 21.80 20.00 20.40 0.0M
2021-01-20 19.50 20.20 19.50 20.00 0.0M
2021-01-19 19.30 19.60 19.30 19.60 0.0M
2021-01-18 19.30 19.30 19.30 19.30 0.0M
2021-01-15 19.40 19.40 19.40 19.40 0.0M
2021-01-14 18.80 19.00 18.80 19.00 0.0M
2021-01-13 18.50 18.60 18.50 18.50 0.0M
2021-01-12 18.60 18.60 18.40 18.40 0.0M
2021-01-11 18.60 18.60 18.50 18.60 0.0M
2021-01-08 18.80 19.20 18.70 18.70 0.0M
2021-01-07 19.20 19.20 19.00 19.00 0.0M
2021-01-06 19.00 19.00 19.00 19.00 0.0M
2021-01-05 19.00 19.00 19.00 19.00 0.0M
2021-01-04 18.90 19.00 18.90 19.00 0.0M