Groupe Tera SA (ALGTR)

ALGTR
🏛️ 프랑스 →
6.05
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 4.68 4.68 4.68 4.68 0.0M
2021-12-30 4.68 4.68 4.68 4.68 0.0M
2021-12-29 4.78 4.78 4.50 4.68 0.0M
2021-12-28 4.66 4.80 4.66 4.80 0.0M
2021-12-27 4.66 4.66 4.66 4.66 0.0M
2021-12-24 4.78 4.80 4.60 4.66 0.0M
2021-12-23 4.78 4.80 4.78 4.80 0.0M
2021-12-22 4.62 4.78 4.54 4.78 0.0M
2021-12-21 4.68 4.68 4.60 4.60 0.0M
2021-12-20 4.68 4.68 4.68 4.68 0.0M
2021-12-17 4.78 4.78 4.78 4.78 0.0M
2021-12-16 4.70 4.78 4.60 4.78 0.0M
2021-12-15 4.74 4.74 4.74 4.74 0.0M
2021-12-14 4.72 4.72 4.72 4.72 0.0M
2021-12-13 4.88 4.88 4.70 4.70 0.0M
2021-12-10 4.88 4.88 4.88 4.88 0.0M
2021-12-09 4.68 4.88 4.68 4.88 0.0M
2021-12-08 4.90 4.90 4.68 4.70 0.0M
2021-12-07 4.76 4.80 4.74 4.80 0.0M
2021-12-06 4.74 4.80 4.74 4.74 0.0M
2021-12-03 4.74 4.90 4.64 4.80 0.0M
2021-12-02 4.70 4.74 4.68 4.74 0.0M
2021-12-01 4.38 4.74 4.38 4.72 0.0M
2021-11-30 4.36 4.36 4.36 4.36 0.0M
2021-11-29 4.48 4.48 4.36 4.36 0.0M
2021-11-26 4.68 4.68 4.34 4.50 0.0M
2021-11-25 4.72 4.72 4.50 4.68 0.0M
2021-11-24 4.80 4.80 4.80 4.80 0.0M
2021-11-23 4.74 4.80 4.74 4.80 0.0M
2021-11-22 4.76 4.80 4.44 4.76 0.0M
2021-11-19 4.78 4.78 4.40 4.70 0.0M
2021-11-18 4.60 4.78 4.60 4.78 0.0M
2021-11-17 4.58 4.58 4.52 4.52 0.0M
2021-11-16 4.58 4.58 4.50 4.52 0.0M
2021-11-15 4.38 4.48 4.32 4.40 0.0M
2021-11-12 4.52 4.52 4.36 4.36 0.0M
2021-11-11 4.40 4.54 4.40 4.54 0.0M
2021-11-10 4.42 4.42 4.34 4.40 0.0M
2021-11-09 4.54 4.60 4.40 4.40 0.0M
2021-11-08 4.60 4.60 4.40 4.60 0.0M
2021-11-05 4.34 4.62 4.34 4.60 0.0M
2021-11-04 4.28 4.32 4.28 4.30 0.0M
2021-11-03 4.32 4.32 4.26 4.26 0.0M
2021-11-02 4.60 4.62 4.28 4.34 0.0M
2021-11-01 4.38 4.62 4.28 4.58 0.0M
2021-10-29 4.50 4.60 4.32 4.32 0.0M
2021-10-28 4.18 4.18 4.18 4.18 0.0M
2021-10-27 4.18 4.18 4.18 4.18 0.0M
2021-10-26 4.10 4.30 4.10 4.16 0.0M
2021-10-25 4.30 4.30 4.02 4.10 0.0M
2021-10-22 3.90 4.06 3.90 4.06 0.0M
2021-10-21 3.78 3.78 3.78 3.78 0.0M
2021-10-20 3.86 3.86 3.86 3.86 0.0M
2021-10-19 3.86 3.86 3.86 3.86 0.0M
2021-10-18 3.74 3.88 3.74 3.88 0.0M
2021-10-15 3.78 3.78 3.76 3.76 0.0M
2021-10-14 3.76 3.76 3.76 3.76 0.0M
2021-10-13 3.92 3.92 3.76 3.76 0.0M
2021-10-12 3.76 3.76 3.76 3.76 0.0M
2021-10-11 3.78 3.86 3.74 3.74 0.0M
2021-10-08 3.76 3.76 3.74 3.74 0.0M
2021-10-07 3.74 3.76 3.74 3.74 0.0M
2021-10-06 3.76 3.76 3.76 3.76 0.0M
2021-10-05 3.72 3.74 3.72 3.74 0.0M
2021-10-04 3.76 3.76 3.72 3.72 0.0M
2021-10-01 3.88 3.88 3.74 3.74 0.0M
2021-09-30 3.90 3.90 3.90 3.90 0.0M
2021-09-29 3.86 3.92 3.66 3.92 0.0M
2021-09-28 3.86 3.86 3.86 3.86 0.0M
2021-09-27 3.86 3.86 3.86 3.86 0.0M
2021-09-24 3.88 3.88 3.88 3.88 0.0M
2021-09-23 3.78 3.90 3.62 3.90 0.0M
2021-09-22 3.78 3.80 3.70 3.80 0.0M
2021-09-21 3.74 3.80 3.62 3.80 0.0M
2021-09-20 3.88 3.88 3.74 3.74 0.0M
2021-09-17 3.72 3.92 3.72 3.92 0.0M
2021-09-16 3.72 3.72 3.72 3.72 0.0M
2021-09-15 3.68 3.78 3.64 3.72 0.0M
2021-09-14 3.68 3.68 3.68 3.68 0.0M
2021-09-13 3.74 3.74 3.74 3.74 0.0M
2021-09-10 3.78 3.78 3.78 3.78 0.0M
2021-09-09 3.86 3.88 3.62 3.88 0.0M
2021-09-08 3.86 3.86 3.86 3.86 0.0M
2021-09-07 3.80 3.86 3.80 3.86 0.0M
2021-09-06 3.94 3.94 3.80 3.80 0.0M
2021-09-03 4.00 4.00 3.82 3.96 0.0M
2021-09-02 4.00 4.00 3.82 3.82 0.0M
2021-09-01 3.60 4.06 3.52 4.06 0.0M
2021-08-31 3.58 3.60 3.52 3.60 0.0M
2021-08-30 3.82 3.84 3.46 3.60 0.0M
2021-08-27 3.76 3.84 3.74 3.84 0.0M
2021-08-26 3.86 3.86 3.84 3.84 0.0M
2021-08-25 3.70 3.86 3.70 3.86 0.0M
2021-08-24 3.88 3.88 3.78 3.78 0.0M
2021-08-23 4.04 4.04 3.74 3.88 0.0M
2021-08-20 4.06 4.06 4.06 4.06 0.0M
2021-08-19 3.86 4.06 3.86 4.06 0.0M
2021-08-18 3.80 3.90 3.80 3.90 0.0M
2021-08-17 3.72 3.92 3.72 3.80 0.0M
2021-08-16 3.60 4.00 3.60 3.70 0.0M
2021-08-13 3.50 3.60 3.50 3.60 0.0M
2021-08-12 3.32 3.46 3.32 3.46 0.0M
2021-08-11 3.56 3.56 3.38 3.52 0.0M
2021-08-10 3.56 3.56 3.56 3.56 0.0M
2021-08-09 3.56 3.56 3.56 3.56 0.0M
2021-08-06 3.54 3.56 3.54 3.56 0.0M
2021-08-05 3.42 3.54 3.42 3.54 0.0M
2021-08-04 3.42 3.58 3.42 3.58 0.0M
2021-08-03 3.56 3.56 3.56 3.56 0.0M
2021-08-02 3.36 3.56 3.36 3.56 0.0M
2021-07-30 3.50 3.56 3.32 3.56 0.0M
2021-07-29 3.38 3.58 3.38 3.58 0.0M
2021-07-28 3.52 3.52 3.20 3.40 0.0M
2021-07-27 3.78 3.78 3.42 3.52 0.0M
2021-07-26 3.70 3.78 3.62 3.78 0.0M
2021-07-23 3.62 3.80 3.62 3.70 0.0M
2021-07-22 3.68 3.68 3.64 3.64 0.0M
2021-07-21 3.64 3.68 3.64 3.68 0.0M
2021-07-20 3.84 3.98 3.54 3.60 0.0M
2021-07-19 3.92 3.92 3.64 3.84 0.0M
2021-07-16 3.92 3.92 3.92 3.92 0.0M
2021-07-15 4.00 4.00 3.92 3.92 0.0M
2021-07-14 4.00 4.00 4.00 4.00 0.0M
2021-07-13 4.00 4.00 4.00 4.00 0.0M
2021-07-12 4.00 4.00 4.00 4.00 0.0M
2021-07-09 4.00 4.00 4.00 4.00 0.0M
2021-07-08 4.06 4.06 4.04 4.04 0.0M
2021-07-07 3.92 4.08 3.92 4.08 0.0M
2021-07-06 4.06 4.08 4.06 4.08 0.0M
2021-07-05 4.06 4.06 4.06 4.06 0.0M
2021-07-02 3.96 3.98 3.96 3.98 0.0M
2021-07-01 3.98 3.98 3.98 3.98 0.0M
2021-06-30 3.88 3.98 3.76 3.98 0.0M
2021-06-29 3.88 3.88 3.88 3.88 0.0M
2021-06-28 3.92 3.92 3.90 3.90 0.0M
2021-06-25 3.98 3.98 3.96 3.96 0.0M
2021-06-24 3.98 4.00 3.96 3.96 0.0M
2021-06-23 3.98 3.98 3.98 3.98 0.0M
2021-06-22 3.94 4.00 3.94 4.00 0.0M
2021-06-21 4.00 4.00 3.94 3.94 0.0M
2021-06-18 3.94 3.94 3.94 3.94 0.0M
2021-06-17 3.94 3.94 3.94 3.94 0.0M
2021-06-16 3.98 3.98 3.94 3.94 0.0M
2021-06-15 4.00 4.00 3.94 3.94 0.0M
2021-06-14 3.98 4.00 3.98 3.98 0.0M
2021-06-11 4.14 4.14 4.00 4.00 0.0M
2021-06-10 4.14 4.14 4.14 4.14 0.0M
2021-06-09 4.14 4.14 4.14 4.14 0.0M
2021-06-08 4.14 4.14 4.14 4.14 0.0M
2021-06-07 4.18 4.18 4.18 4.18 0.0M
2021-06-04 4.10 4.10 4.10 4.10 0.0M
2021-06-03 4.10 4.12 4.10 4.12 0.0M
2021-06-02 4.10 4.12 4.08 4.12 0.0M
2021-06-01 4.04 4.10 3.92 4.10 0.0M
2021-05-31 4.04 4.04 4.04 4.04 0.0M
2021-05-28 4.08 4.08 3.80 4.08 0.0M
2021-05-27 4.20 4.20 4.08 4.10 0.0M
2021-05-26 4.14 4.14 4.14 4.14 0.0M
2021-05-25 4.16 4.16 4.16 4.16 0.0M
2021-05-24 4.18 4.18 4.18 4.18 0.0M
2021-05-21 4.06 4.20 4.00 4.20 0.0M
2021-05-20 4.00 4.08 4.00 4.08 0.0M
2021-05-19 4.16 4.18 4.16 4.18 0.0M
2021-05-18 4.08 4.18 4.00 4.18 0.0M
2021-05-17 4.16 4.16 4.06 4.06 0.0M
2021-05-14 4.14 4.18 4.14 4.18 0.0M
2021-05-13 4.10 4.16 4.10 4.14 0.0M
2021-05-12 4.00 4.10 4.00 4.10 0.0M
2021-05-11 4.20 4.20 4.20 4.20 0.0M
2021-05-10 4.02 4.18 4.02 4.18 0.0M
2021-05-07 4.06 4.12 3.98 4.00 0.0M
2021-05-06 4.18 4.18 3.96 4.04 0.0M
2021-05-05 4.20 4.20 4.20 4.20 0.0M
2021-05-04 4.18 4.18 4.18 4.18 0.0M
2021-05-03 4.10 4.20 4.08 4.20 0.0M
2021-04-30 4.14 4.14 3.94 3.98 0.0M
2021-04-29 4.16 4.16 4.10 4.12 0.0M
2021-04-28 4.16 4.16 4.16 4.16 0.0M
2021-04-27 4.12 4.16 4.12 4.16 0.0M
2021-04-26 4.16 4.16 4.00 4.12 0.0M
2021-04-23 4.16 4.18 3.94 4.18 0.0M
2021-04-22 4.08 4.22 3.84 4.20 0.0M
2021-04-21 4.10 4.10 3.90 3.98 0.0M
2021-04-20 4.08 4.08 4.08 4.08 0.0M
2021-04-19 4.10 4.20 4.08 4.08 0.0M
2021-04-16 4.02 4.10 4.02 4.10 0.0M
2021-04-15 4.12 4.12 4.12 4.12 0.0M
2021-04-14 4.06 4.12 4.06 4.12 0.0M
2021-04-13 4.12 4.12 4.04 4.04 0.0M
2021-04-12 4.04 4.12 4.04 4.12 0.0M
2021-04-09 4.10 4.10 4.10 4.10 0.0M
2021-04-08 4.34 4.34 4.00 4.10 0.0M
2021-04-07 4.14 4.14 4.14 4.14 0.0M
2021-04-06 4.38 4.38 4.10 4.14 0.0M
2021-04-01 4.36 4.36 4.14 4.14 0.0M
2021-03-31 4.32 4.36 4.16 4.36 0.0M
2021-03-30 4.24 4.34 4.24 4.34 0.0M
2021-03-29 4.24 4.24 4.24 4.24 0.0M
2021-03-26 4.30 4.30 4.20 4.24 0.0M
2021-03-25 4.30 4.30 4.30 4.30 0.0M
2021-03-24 4.30 4.30 4.30 4.30 0.0M
2021-03-23 4.16 4.30 4.16 4.30 0.0M
2021-03-22 4.18 4.18 4.10 4.16 0.0M
2021-03-18 4.18 4.18 4.18 4.18 0.0M
2021-03-17 4.18 4.20 4.10 4.20 0.0M
2021-03-16 4.14 4.18 4.14 4.18 0.0M
2021-03-15 4.20 4.20 4.00 4.14 0.0M
2021-03-12 4.16 4.18 4.16 4.18 0.0M
2021-03-11 4.16 4.18 4.16 4.18 0.0M
2021-03-10 4.20 4.20 4.18 4.18 0.0M
2021-03-09 4.08 4.08 4.04 4.08 0.0M
2021-03-08 4.16 4.16 4.06 4.06 0.0M
2021-03-05 4.18 4.18 4.18 4.18 0.0M
2021-03-04 4.30 4.30 3.98 4.18 0.0M
2021-03-03 4.30 4.30 4.00 4.04 0.0M
2021-03-02 4.24 4.26 4.20 4.20 0.0M
2021-03-01 4.40 4.40 4.24 4.24 0.0M
2021-02-26 4.26 4.26 4.18 4.18 0.0M
2021-02-25 4.22 4.30 4.22 4.26 0.0M
2021-02-24 4.22 4.22 4.20 4.20 0.0M
2021-02-23 4.34 4.34 4.20 4.20 0.0M
2021-02-22 4.32 4.34 4.32 4.32 0.0M
2021-02-19 4.24 4.32 4.22 4.32 0.0M
2021-02-18 4.26 4.26 4.22 4.22 0.0M
2021-02-17 4.38 4.38 4.26 4.26 0.0M
2021-02-16 4.38 4.38 4.38 4.38 0.0M
2021-02-15 4.38 4.40 4.38 4.40 0.0M
2021-02-12 4.36 4.40 4.36 4.38 0.0M
2021-02-11 4.40 4.40 4.30 4.38 0.0M
2021-02-10 4.32 4.40 4.32 4.40 0.0M
2021-02-09 4.40 4.40 4.32 4.32 0.0M
2021-02-08 4.38 4.40 4.38 4.40 0.0M
2021-02-05 4.46 4.46 4.40 4.40 0.0M
2021-02-04 4.36 4.48 4.30 4.46 0.0M
2021-02-03 4.32 4.50 4.30 4.40 0.0M
2021-02-02 4.30 4.50 4.30 4.32 0.0M
2021-02-01 4.20 4.30 4.20 4.30 0.0M
2021-01-29 4.14 4.20 4.14 4.20 0.0M
2021-01-28 4.16 4.16 4.14 4.14 0.0M
2021-01-27 4.14 4.28 4.12 4.16 0.0M
2021-01-26 4.20 4.30 4.16 4.30 0.0M
2021-01-25 4.28 4.28 4.06 4.22 0.0M
2021-01-22 4.26 4.28 4.26 4.28 0.0M
2021-01-21 4.28 4.28 4.28 4.28 0.0M
2021-01-20 4.24 4.30 4.14 4.30 0.0M
2021-01-19 4.30 4.30 4.24 4.24 0.0M
2021-01-18 4.30 4.30 4.30 4.30 0.0M
2021-01-15 4.32 4.32 4.32 4.32 0.0M
2021-01-14 4.12 4.34 4.12 4.32 0.0M
2021-01-13 4.24 4.30 4.24 4.24 0.0M
2021-01-12 4.22 4.30 4.22 4.22 0.0M
2021-01-11 4.20 4.26 4.20 4.22 0.0M
2021-01-08 4.22 4.22 4.20 4.20 0.0M
2021-01-07 4.20 4.20 4.18 4.20 0.0M
2021-01-06 4.20 4.20 4.20 4.20 0.0M
2021-01-05 4.20 4.24 4.20 4.20 0.0M
2021-01-04 4.20 4.32 4.02 4.20 0.0M