Haulotte Groupe (PYHE)

PYHE
🏛️ 프랑스 →
2.03
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 4.78 4.80 4.78 4.80 0.0M
2021-12-30 4.77 4.83 4.77 4.77 0.0M
2021-12-29 4.74 4.79 4.74 4.77 0.0M
2021-12-28 4.82 4.82 4.76 4.76 0.0M
2021-12-27 4.75 4.77 4.75 4.77 0.0M
2021-12-24 4.76 4.79 4.76 4.78 0.0M
2021-12-23 4.73 4.82 4.72 4.76 0.0M
2021-12-22 4.78 4.82 4.72 4.75 0.0M
2021-12-21 4.80 4.80 4.75 4.76 0.0M
2021-12-20 4.96 4.96 4.76 4.80 0.0M
2021-12-17 4.82 4.99 4.81 4.96 0.0M
2021-12-16 4.82 4.88 4.82 4.82 0.0M
2021-12-15 4.82 4.83 4.81 4.82 0.0M
2021-12-14 4.87 4.88 4.83 4.85 0.0M
2021-12-13 4.85 4.90 4.84 4.90 0.0M
2021-12-10 4.85 4.90 4.85 4.90 0.0M
2021-12-09 4.93 4.93 4.87 4.88 0.0M
2021-12-08 4.90 4.96 4.90 4.93 0.0M
2021-12-07 4.98 4.98 4.80 4.92 0.0M
2021-12-06 4.96 4.96 4.94 4.94 0.0M
2021-12-03 4.95 4.98 4.90 4.96 0.0M
2021-12-02 4.95 4.95 4.91 4.91 0.0M
2021-12-01 4.99 4.99 4.87 4.92 0.0M
2021-11-30 4.91 4.96 4.81 4.90 0.0M
2021-11-29 5.08 5.08 4.87 4.91 0.0M
2021-11-26 4.97 4.98 4.90 4.96 0.0M
2021-11-25 5.06 5.07 5.00 5.00 0.0M
2021-11-24 5.08 5.10 5.04 5.08 0.0M
2021-11-23 5.00 5.08 5.00 5.08 0.0M
2021-11-22 4.86 5.02 4.86 4.99 0.0M
2021-11-19 5.00 5.00 4.83 4.89 0.0M
2021-11-18 4.91 4.97 4.90 4.97 0.0M
2021-11-17 5.05 5.05 4.90 4.90 0.0M
2021-11-16 5.00 5.12 4.98 5.00 0.0M
2021-11-15 4.95 5.03 4.95 5.00 0.0M
2021-11-12 4.97 5.00 4.95 4.95 0.0M
2021-11-11 5.05 5.05 4.97 5.00 0.0M
2021-11-10 5.03 5.05 5.00 5.05 0.0M
2021-11-09 5.07 5.08 5.03 5.03 0.0M
2021-11-08 5.14 5.15 5.03 5.12 0.0M
2021-11-05 5.25 5.25 5.14 5.14 0.0M
2021-11-04 5.08 5.23 5.08 5.22 0.0M
2021-11-03 5.07 5.17 5.03 5.10 0.0M
2021-11-02 5.12 5.16 5.04 5.12 0.0M
2021-11-01 5.00 5.44 5.00 5.07 0.0M
2021-10-29 5.04 5.09 5.00 5.00 0.0M
2021-10-28 5.11 5.11 5.01 5.01 0.0M
2021-10-27 4.98 5.11 4.97 5.06 0.0M
2021-10-26 5.06 5.08 4.99 5.02 0.0M
2021-10-25 5.12 5.12 4.98 5.02 0.0M
2021-10-22 5.15 5.15 5.04 5.04 0.0M
2021-10-21 5.15 5.23 5.09 5.09 0.0M
2021-10-20 5.20 5.28 4.91 5.09 0.0M
2021-10-19 5.41 5.41 5.31 5.32 0.0M
2021-10-18 5.38 5.44 5.32 5.34 0.0M
2021-10-15 5.39 5.39 5.25 5.27 0.0M
2021-10-14 5.32 5.32 5.30 5.32 0.0M
2021-10-13 5.29 5.31 5.22 5.25 0.0M
2021-10-12 5.32 5.38 5.30 5.30 0.0M
2021-10-11 5.44 5.44 5.32 5.33 0.0M
2021-10-08 5.36 5.42 5.33 5.41 0.0M
2021-10-07 5.40 5.45 5.40 5.41 0.0M
2021-10-06 5.40 5.47 5.38 5.40 0.0M
2021-10-05 5.61 5.64 5.47 5.47 0.0M
2021-10-04 5.55 5.61 5.55 5.61 0.0M
2021-10-01 5.55 5.64 5.55 5.56 0.0M
2021-09-30 5.78 5.78 5.62 5.62 0.0M
2021-09-29 5.80 5.80 5.74 5.78 0.0M
2021-09-28 5.87 5.87 5.76 5.80 0.0M
2021-09-27 5.90 5.90 5.86 5.87 0.0M
2021-09-24 5.90 5.90 5.86 5.90 0.0M
2021-09-23 5.90 5.90 5.88 5.90 0.0M
2021-09-22 5.90 5.95 5.83 5.86 0.0M
2021-09-21 5.89 5.95 5.89 5.94 0.0M
2021-09-20 6.10 6.10 5.89 5.99 0.0M
2021-09-17 6.29 6.29 6.05 6.05 0.0M
2021-09-16 6.11 6.25 6.00 6.25 0.0M
2021-09-15 6.17 6.18 6.00 6.02 0.0M
2021-09-14 5.96 6.18 5.94 6.15 0.0M
2021-09-13 6.03 6.03 5.96 5.96 0.0M
2021-09-10 5.84 6.03 5.80 6.03 0.0M
2021-09-09 5.80 5.90 5.80 5.83 0.0M
2021-09-08 5.90 6.00 5.80 5.83 0.0M
2021-09-07 6.00 6.01 5.91 5.91 0.0M
2021-09-06 6.02 6.05 5.98 6.05 0.0M
2021-09-03 6.07 6.07 6.00 6.05 0.0M
2021-09-02 6.02 6.07 6.01 6.06 0.0M
2021-09-01 6.12 6.12 6.02 6.05 0.0M
2021-08-31 5.97 6.03 5.97 6.02 0.0M
2021-08-30 6.03 6.08 6.00 6.00 0.0M
2021-08-27 5.96 6.08 5.96 6.08 0.0M
2021-08-26 5.88 6.03 5.87 5.97 0.0M
2021-08-25 6.03 6.03 5.87 5.87 0.0M
2021-08-24 5.87 6.01 5.87 6.01 0.0M
2021-08-23 5.98 5.98 5.88 5.88 0.0M
2021-08-20 6.10 6.10 5.92 5.93 0.0M
2021-08-19 6.03 6.10 5.96 6.10 0.0M
2021-08-18 6.08 6.27 6.05 6.10 0.0M
2021-08-17 6.17 6.17 6.05 6.08 0.0M
2021-08-16 6.29 6.36 6.07 6.14 0.0M
2021-08-13 6.29 6.62 6.25 6.35 0.0M
2021-08-12 5.90 6.24 5.90 6.24 0.0M
2021-08-11 5.81 5.90 5.81 5.90 0.0M
2021-08-10 5.87 5.89 5.83 5.83 0.0M
2021-08-09 5.90 5.90 5.80 5.87 0.0M
2021-08-06 5.99 5.99 5.86 5.90 0.0M
2021-08-05 5.89 5.95 5.89 5.95 0.0M
2021-08-04 5.88 5.94 5.87 5.94 0.0M
2021-08-03 5.93 5.97 5.84 5.88 0.0M
2021-08-02 6.01 6.07 5.88 5.93 0.0M
2021-07-30 6.01 6.01 5.93 6.01 0.0M
2021-07-29 5.91 6.06 5.91 5.98 0.0M
2021-07-28 5.92 6.01 5.91 5.91 0.0M
2021-07-27 5.87 5.94 5.81 5.94 0.0M
2021-07-26 5.83 5.88 5.75 5.85 0.0M
2021-07-23 5.66 5.89 5.59 5.79 0.0M
2021-07-22 5.86 5.86 5.68 5.72 0.0M
2021-07-21 5.86 5.90 5.85 5.86 0.0M
2021-07-20 5.85 5.90 5.77 5.79 0.0M
2021-07-19 6.03 6.03 5.69 5.76 0.0M
2021-07-16 6.12 6.19 6.01 6.01 0.0M
2021-07-15 6.34 6.34 6.10 6.15 0.0M
2021-07-14 6.29 6.33 6.27 6.33 0.0M
2021-07-13 6.20 6.30 6.14 6.30 0.0M
2021-07-12 6.17 6.23 6.03 6.14 0.0M
2021-07-09 6.24 6.24 6.15 6.21 0.0M
2021-07-08 6.29 6.35 6.15 6.23 0.0M
2021-07-07 6.33 6.43 6.33 6.37 0.0M
2021-07-06 6.40 6.41 6.30 6.33 0.0M
2021-07-05 6.43 6.45 6.39 6.39 0.0M
2021-07-02 6.43 6.43 6.39 6.42 0.0M
2021-07-01 6.40 6.41 6.38 6.38 0.0M
2021-06-30 6.43 6.48 6.40 6.40 0.0M
2021-06-29 6.39 6.44 6.37 6.42 0.0M
2021-06-28 6.35 6.46 6.35 6.41 0.0M
2021-06-25 6.40 6.47 6.36 6.36 0.0M
2021-06-24 6.51 6.51 6.42 6.42 0.0M
2021-06-23 6.43 6.53 6.39 6.52 0.0M
2021-06-22 6.42 6.54 6.32 6.47 0.0M
2021-06-21 6.23 6.42 6.23 6.30 0.0M
2021-06-18 6.51 6.51 6.21 6.32 0.0M
2021-06-17 6.55 6.64 6.51 6.51 0.0M
2021-06-16 6.57 6.63 6.48 6.53 0.0M
2021-06-15 6.46 6.60 6.46 6.56 0.0M
2021-06-14 6.60 6.60 6.31 6.48 0.0M
2021-06-11 6.31 6.56 6.30 6.56 0.0M
2021-06-10 6.35 6.41 6.27 6.31 0.0M
2021-06-09 6.20 6.35 6.20 6.35 0.0M
2021-06-08 6.22 6.29 6.17 6.23 0.0M
2021-06-07 6.30 6.38 6.26 6.26 0.0M
2021-06-04 6.44 6.44 6.34 6.34 0.0M
2021-06-03 6.41 6.47 6.30 6.43 0.0M
2021-06-02 6.20 6.46 6.17 6.40 0.0M
2021-06-01 6.14 6.23 6.14 6.20 0.0M
2021-05-31 6.23 6.23 6.13 6.15 0.0M
2021-05-28 6.20 6.27 6.15 6.19 0.0M
2021-05-27 6.17 6.26 6.17 6.22 0.0M
2021-05-26 6.26 6.26 6.12 6.26 0.0M
2021-05-25 6.17 6.19 6.12 6.18 0.0M
2021-05-24 6.17 6.20 6.17 6.17 0.0M
2021-05-21 6.11 6.18 6.11 6.12 0.0M
2021-05-20 6.10 6.17 6.10 6.12 0.0M
2021-05-19 6.16 6.16 6.09 6.10 0.0M
2021-05-18 6.10 6.22 6.10 6.11 0.0M
2021-05-17 6.17 6.24 6.09 6.09 0.0M
2021-05-14 6.20 6.23 6.10 6.20 0.0M
2021-05-13 6.27 6.27 6.07 6.20 0.0M
2021-05-12 6.16 6.25 6.11 6.22 0.0M
2021-05-11 6.10 6.17 6.04 6.16 0.0M
2021-05-10 6.27 6.27 6.15 6.15 0.0M
2021-05-07 6.29 6.29 6.20 6.20 0.0M
2021-05-06 6.26 6.26 6.04 6.22 0.0M
2021-05-05 6.24 6.28 6.18 6.20 0.0M
2021-05-04 6.39 6.39 6.04 6.25 0.0M
2021-05-03 6.36 6.52 6.34 6.36 0.0M
2021-04-30 6.52 6.57 6.35 6.35 0.0M
2021-04-29 6.58 6.58 6.32 6.52 0.0M
2021-04-28 6.65 6.65 6.52 6.57 0.0M
2021-04-27 6.40 6.65 6.39 6.45 0.0M
2021-04-26 6.27 6.41 6.26 6.29 0.0M
2021-04-23 6.24 6.45 6.20 6.27 0.0M
2021-04-22 6.21 6.27 6.14 6.19 0.0M
2021-04-21 6.20 6.30 6.02 6.16 0.0M
2021-04-20 6.36 6.45 6.05 6.30 0.0M
2021-04-19 6.35 6.42 6.35 6.41 0.0M
2021-04-16 6.31 6.42 6.28 6.39 0.0M
2021-04-15 6.23 6.30 6.20 6.27 0.0M
2021-04-14 6.26 6.28 6.21 6.27 0.0M
2021-04-13 6.28 6.40 6.17 6.28 0.0M
2021-04-12 6.31 6.32 6.22 6.31 0.0M
2021-04-09 6.27 6.31 6.22 6.25 0.0M
2021-04-08 6.30 6.42 6.26 6.31 0.0M
2021-04-07 6.45 6.59 6.23 6.23 0.0M
2021-04-06 6.30 6.50 6.25 6.50 0.0M
2021-04-01 6.12 6.30 6.02 6.27 0.3M
2021-03-31 6.35 6.43 6.06 6.06 0.1M
2021-03-30 6.40 6.80 6.28 6.35 0.1M
2021-03-29 6.25 6.25 6.17 6.18 0.0M
2021-03-26 6.15 6.25 6.15 6.19 0.0M
2021-03-25 6.30 6.30 6.15 6.15 0.0M
2021-03-24 6.18 6.37 6.09 6.35 0.0M
2021-03-23 6.36 6.36 6.18 6.22 0.0M
2021-03-22 6.40 6.43 6.23 6.43 0.0M
2021-03-19 6.30 6.43 6.30 6.39 0.0M
2021-03-18 6.56 6.67 6.37 6.37 0.0M
2021-03-17 6.65 6.71 6.46 6.48 0.0M
2021-03-16 6.81 6.89 6.66 6.69 0.0M
2021-03-15 6.92 7.07 6.75 6.84 0.0M
2021-03-12 6.46 6.98 6.45 6.88 0.2M
2021-03-11 6.70 6.77 6.20 6.42 0.1M
2021-03-10 6.84 6.92 6.78 6.80 0.0M
2021-03-09 6.95 6.99 6.75 6.79 0.0M
2021-03-08 6.99 6.99 6.71 6.90 0.0M
2021-03-05 7.13 7.14 6.86 6.89 0.2M
2021-03-04 7.06 7.34 7.01 7.20 0.0M
2021-03-03 6.90 7.33 6.87 7.13 0.2M
2021-03-02 6.60 6.90 6.60 6.80 0.1M
2021-03-01 6.65 6.72 6.56 6.56 0.0M
2021-02-26 6.66 6.68 6.55 6.58 0.0M
2021-02-25 6.78 6.90 6.73 6.79 0.0M
2021-02-24 6.60 6.92 6.60 6.79 0.0M
2021-02-23 6.85 6.85 6.56 6.63 0.0M
2021-02-22 6.87 6.95 6.72 6.80 0.0M
2021-02-19 6.50 6.95 6.50 6.85 0.1M
2021-02-18 6.84 6.87 6.50 6.50 0.0M
2021-02-17 6.75 6.88 6.70 6.84 0.1M
2021-02-16 6.46 6.73 6.43 6.66 0.1M
2021-02-15 6.21 6.60 6.21 6.34 0.0M
2021-02-12 6.20 6.35 6.16 6.20 0.0M
2021-02-11 6.24 6.30 6.17 6.20 0.0M
2021-02-10 6.49 6.49 6.19 6.19 0.1M
2021-02-09 6.21 6.37 6.21 6.37 0.0M
2021-02-08 6.45 6.45 6.22 6.23 0.0M
2021-02-05 6.36 6.45 6.36 6.36 0.0M
2021-02-04 6.50 6.61 6.36 6.36 0.0M
2021-02-03 6.36 6.55 6.27 6.53 0.1M
2021-02-02 6.08 6.32 6.04 6.32 0.0M
2021-02-01 6.13 6.13 5.92 5.98 0.0M
2021-01-29 5.78 6.11 5.71 6.03 0.0M
2021-01-28 5.80 5.81 5.60 5.75 0.0M
2021-01-27 5.78 5.82 5.69 5.81 0.0M
2021-01-26 5.89 5.91 5.76 5.82 0.0M
2021-01-25 6.20 6.20 5.66 5.95 0.0M
2021-01-22 6.10 6.16 6.05 6.14 0.0M
2021-01-21 6.32 6.32 6.06 6.18 0.0M
2021-01-20 6.00 6.25 6.00 6.25 0.0M
2021-01-19 6.03 6.12 5.96 5.97 0.0M
2021-01-18 6.06 6.15 6.06 6.08 0.0M
2021-01-15 6.07 6.11 5.98 6.05 0.0M
2021-01-14 6.01 6.17 6.01 6.05 0.0M
2021-01-13 6.47 6.47 5.86 6.04 0.0M
2021-01-12 6.34 6.50 6.24 6.40 0.0M
2021-01-11 6.51 6.56 6.18 6.27 0.0M
2021-01-08 6.50 6.50 6.38 6.49 0.0M
2021-01-07 6.43 6.55 6.29 6.41 0.0M
2021-01-06 6.34 6.43 6.25 6.43 0.0M
2021-01-05 6.35 6.36 6.21 6.24 0.0M
2021-01-04 6.20 6.31 6.05 6.31 0.0M