Hopscotch Groupe SA (ALHOP)

ALHOP
🏛️ 프랑스 →
13.95
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
2022-12-30 14.00 14.55 13.00 14.45 0.0M
2022-12-29 14.20 14.20 13.65 14.00 0.0M
2022-12-28 14.50 14.50 14.20 14.20 0.0M
2022-12-27 14.85 14.85 14.50 14.50 0.0M
2022-12-23 14.85 14.85 14.80 14.85 0.0M
2022-12-22 14.85 14.90 14.80 14.90 0.0M
2022-12-21 15.00 15.00 14.75 14.80 0.0M
2022-12-20 15.20 15.20 14.65 15.00 0.0M
2022-12-19 15.55 15.55 15.20 15.20 0.0M
2022-12-16 15.55 15.55 15.55 15.55 0.0M
2022-12-15 15.55 15.55 15.55 15.55 0.0M
2022-12-14 16.20 16.20 15.50 15.55 0.0M
2022-12-13 16.30 16.30 16.20 16.20 0.0M
2022-12-12 16.30 16.30 16.30 16.30 0.0M
2022-12-09 16.30 16.30 16.30 16.30 0.0M
2022-12-08 16.40 16.45 16.30 16.30 0.0M
2022-12-07 16.30 16.40 16.30 16.40 0.0M
2022-12-06 16.60 16.60 16.30 16.30 0.0M
2022-12-05 16.60 16.60 16.60 16.60 0.0M
2022-12-02 16.55 16.60 16.30 16.60 0.0M
2022-12-01 16.60 16.65 16.60 16.65 0.0M
2022-11-30 16.50 16.60 16.50 16.60 0.0M
2022-11-29 16.90 17.00 16.50 16.50 0.0M
2022-11-28 16.60 16.90 16.60 16.90 0.0M
2022-11-25 16.50 16.55 16.50 16.50 0.0M
2022-11-24 16.70 16.70 16.50 16.50 0.0M
2022-11-23 15.80 16.60 15.80 16.60 0.0M
2022-11-22 15.70 15.80 15.60 15.80 0.0M
2022-11-21 15.50 15.75 15.50 15.70 0.0M
2022-11-18 15.30 15.50 15.30 15.50 0.0M
2022-11-17 15.50 15.55 15.20 15.30 0.0M
2022-11-16 15.50 15.50 15.50 15.50 0.0M
2022-11-15 15.45 15.50 15.45 15.50 0.0M
2022-11-14 15.20 15.40 15.20 15.40 0.0M
2022-11-11 15.35 15.40 15.20 15.20 0.0M
2022-11-10 15.35 15.35 15.35 15.35 0.0M
2022-11-09 15.35 15.50 15.30 15.35 0.0M
2022-11-08 15.25 15.35 15.25 15.35 0.0M
2022-11-07 15.35 15.35 15.25 15.25 0.0M
2022-11-04 14.50 15.15 14.50 15.15 0.0M
2022-11-03 14.20 14.20 14.00 14.00 0.0M
2022-11-02 14.20 14.20 14.20 14.20 0.0M
2022-11-01 14.20 14.20 14.20 14.20 0.0M
2022-10-31 14.15 14.20 14.15 14.20 0.0M
2022-10-28 14.05 14.10 13.85 14.10 0.0M
2022-10-27 14.05 14.05 13.80 14.05 0.0M
2022-10-26 14.05 14.05 14.00 14.00 0.0M
2022-10-25 13.85 14.00 13.85 14.00 0.0M
2022-10-24 14.00 14.00 13.75 13.80 0.0M
2022-10-21 14.00 14.00 14.00 14.00 0.0M
2022-10-20 14.00 14.00 14.00 14.00 0.0M
2022-10-19 14.00 14.15 14.00 14.00 0.0M
2022-10-18 14.15 14.15 14.00 14.00 0.0M
2022-10-17 14.15 14.15 14.15 14.15 0.0M
2022-10-14 14.05 14.05 14.00 14.00 0.0M
2022-10-13 13.45 14.05 13.45 14.05 0.0M
2022-10-12 13.55 13.55 13.45 13.45 0.0M
2022-10-11 13.50 13.55 13.45 13.55 0.0M
2022-10-10 13.50 13.50 13.10 13.50 0.0M
2022-10-07 13.50 13.50 13.50 13.50 0.0M
2022-10-06 13.50 13.50 13.50 13.50 0.0M
2022-10-05 13.75 13.75 13.50 13.50 0.0M
2022-10-04 13.70 13.75 13.25 13.75 0.0M
2022-10-03 13.50 13.70 13.05 13.70 0.0M
2022-09-30 14.20 14.20 13.70 13.70 0.0M
2022-09-29 14.40 14.40 13.80 14.20 0.0M
2022-09-28 14.50 14.50 13.85 14.40 0.0M
2022-09-27 14.70 14.70 13.55 14.65 0.0M
2022-09-26 15.25 15.25 14.50 14.70 0.0M
2022-09-23 15.45 15.55 14.90 15.25 0.0M
2022-09-22 14.90 15.45 14.85 15.45 0.0M
2022-09-21 15.05 15.05 14.70 14.90 0.0M
2022-09-20 15.25 15.25 15.05 15.05 0.0M
2022-09-19 15.30 15.30 15.25 15.30 0.0M
2022-09-16 15.50 15.50 15.30 15.35 0.0M
2022-09-15 15.50 15.50 15.50 15.50 0.0M
2022-09-14 15.60 15.60 15.50 15.50 0.0M
2022-09-13 15.60 15.60 15.60 15.60 0.0M
2022-09-12 15.35 15.60 15.35 15.60 0.0M
2022-09-09 15.65 15.65 15.25 15.30 0.0M
2022-09-08 15.65 15.75 15.65 15.65 0.0M
2022-09-07 15.75 15.75 15.65 15.65 0.0M
2022-09-06 15.60 15.75 15.40 15.75 0.0M
2022-09-05 15.15 15.75 15.10 15.60 0.0M
2022-09-02 15.20 15.30 15.10 15.15 0.0M
2022-09-01 15.35 15.80 15.10 15.15 0.0M
2022-08-31 15.05 15.65 15.05 15.65 0.0M
2022-08-30 15.50 15.50 15.00 15.05 0.0M
2022-08-29 15.55 15.55 15.45 15.50 0.0M
2022-08-26 15.50 15.55 15.50 15.55 0.0M
2022-08-25 15.60 15.60 15.50 15.50 0.0M
2022-08-24 15.50 15.60 15.50 15.60 0.0M
2022-08-23 15.55 15.55 15.50 15.50 0.0M
2022-08-22 15.50 15.55 15.50 15.55 0.0M
2022-08-19 15.50 15.50 15.50 15.50 0.0M
2022-08-18 15.45 15.45 15.45 15.45 0.0M
2022-08-17 15.85 15.85 15.35 15.40 0.0M
2022-08-16 15.60 15.85 15.60 15.85 0.0M
2022-08-15 15.60 15.70 15.55 15.60 0.0M
2022-08-12 15.90 15.90 15.50 15.60 0.0M
2022-08-11 15.90 15.90 15.65 15.90 0.0M
2022-08-10 15.90 15.90 15.80 15.90 0.0M
2022-08-09 15.90 15.90 15.80 15.90 0.0M
2022-08-08 15.90 15.90 15.80 15.90 0.0M
2022-08-05 15.75 15.90 15.60 15.90 0.0M
2022-08-04 15.70 15.75 15.60 15.75 0.0M
2022-08-03 15.50 16.40 15.40 15.70 0.0M
2022-08-02 14.15 14.30 14.05 14.30 0.0M
2022-08-01 14.05 14.30 14.05 14.15 0.0M
2022-07-29 14.15 14.15 13.10 14.05 0.0M
2022-07-28 14.30 14.30 13.50 14.10 0.0M
2022-07-27 14.40 14.40 14.05 14.30 0.0M
2022-07-26 14.40 14.40 14.35 14.40 0.0M
2022-07-25 14.25 14.40 14.25 14.40 0.0M
2022-07-22 14.40 14.40 14.25 14.25 0.0M
2022-07-21 14.50 14.50 14.40 14.40 0.0M
2022-07-20 14.50 14.50 14.40 14.50 0.0M
2022-07-19 14.40 14.50 14.30 14.50 0.0M
2022-07-18 14.00 14.50 14.00 14.40 0.0M
2022-07-15 13.00 13.90 13.00 13.90 0.0M
2022-07-14 13.00 13.00 13.00 13.00 0.0M
2022-07-13 13.30 13.30 13.00 13.00 0.0M
2022-07-12 13.20 13.30 13.20 13.30 0.0M
2022-07-11 13.10 13.20 13.05 13.20 0.0M
2022-07-08 13.80 13.80 12.90 13.10 0.0M
2022-07-07 14.10 14.10 13.80 13.80 0.0M
2022-07-06 14.25 14.25 14.10 14.20 0.0M
2022-07-05 14.90 15.00 12.45 14.30 0.0M
2022-07-04 14.90 14.95 14.90 14.90 0.0M
2022-07-01 15.00 15.00 14.50 14.60 0.0M
2022-06-30 14.80 15.00 14.80 15.00 0.0M
2022-06-29 14.80 14.80 14.55 14.80 0.0M
2022-06-28 14.80 14.80 14.50 14.80 0.0M
2022-06-27 14.85 14.85 14.50 14.80 0.0M
2022-06-24 14.90 14.90 14.80 14.80 0.0M
2022-06-23 15.05 15.10 14.80 14.90 0.0M
2022-06-22 14.80 15.05 14.80 15.05 0.0M
2022-06-21 14.85 14.95 14.80 14.85 0.0M
2022-06-20 14.80 14.85 14.80 14.85 0.0M
2022-06-17 14.90 14.90 14.40 14.80 0.0M
2022-06-16 14.80 14.90 14.75 14.90 0.0M
2022-06-15 14.80 14.80 14.10 14.45 0.0M
2022-06-14 14.80 14.80 14.80 14.80 0.0M
2022-06-13 14.80 15.00 14.80 14.80 0.0M
2022-06-10 14.95 14.95 14.60 14.80 0.0M
2022-06-09 14.60 14.95 14.40 14.95 0.0M
2022-06-08 14.60 14.60 14.30 14.60 0.0M
2022-06-07 14.50 14.60 14.00 14.60 0.0M
2022-06-06 14.70 14.70 14.45 14.50 0.0M
2022-06-03 14.70 14.75 14.60 14.75 0.0M
2022-06-02 14.40 14.90 14.40 14.70 0.0M
2022-06-01 14.35 14.40 14.30 14.40 0.0M
2022-05-31 14.30 14.40 14.30 14.35 0.0M
2022-05-30 14.30 14.30 14.20 14.30 0.0M
2022-05-27 14.45 14.45 14.30 14.30 0.0M
2022-05-26 14.30 14.40 14.15 14.40 0.0M
2022-05-25 14.30 14.30 13.85 14.30 0.0M
2022-05-24 13.85 14.30 13.85 14.30 0.0M
2022-05-23 14.00 14.00 13.65 13.85 0.0M
2022-05-20 13.70 14.00 13.55 14.00 0.0M
2022-05-19 13.60 13.70 13.50 13.70 0.0M
2022-05-18 13.55 13.60 13.50 13.60 0.0M
2022-05-17 13.60 13.60 13.55 13.60 0.0M
2022-05-16 13.60 13.60 13.50 13.60 0.0M
2022-05-13 13.50 13.60 13.50 13.60 0.0M
2022-05-12 13.50 13.50 13.50 13.50 0.0M
2022-05-11 13.50 13.55 13.50 13.50 0.0M
2022-05-10 13.60 13.60 13.50 13.50 0.0M
2022-05-09 13.80 13.80 13.50 13.65 0.0M
2022-05-06 13.60 14.25 13.50 13.50 0.0M
2022-05-05 13.45 13.65 13.40 13.60 0.0M
2022-05-04 12.25 13.80 12.25 13.40 0.0M
2022-05-03 12.00 12.00 12.00 12.00 0.0M
2022-05-02 12.15 12.15 12.00 12.00 0.0M
2022-04-29 11.10 12.20 11.10 12.20 0.0M
2022-04-28 11.30 11.30 11.30 11.30 0.0M
2022-04-27 12.30 12.30 10.80 11.30 0.0M
2022-04-26 13.00 13.00 12.30 12.30 0.0M
2022-04-25 12.35 13.00 12.25 13.00 0.0M
2022-04-22 12.35 12.35 12.05 12.35 0.0M
2022-04-21 12.35 12.35 12.35 12.35 0.0M
2022-04-20 12.70 12.75 12.00 12.30 0.0M
2022-04-19 13.00 13.00 11.70 12.70 0.0M
2022-04-14 13.00 13.80 12.85 13.20 0.0M
2022-04-13 12.70 13.00 12.70 12.80 0.0M
2022-04-12 12.55 12.85 12.50 12.70 0.0M
2022-04-11 12.20 12.70 12.10 12.65 0.0M
2022-04-08 11.55 12.60 11.55 12.20 0.0M
2022-04-07 11.30 11.60 11.25 11.55 0.0M
2022-04-06 10.90 11.35 10.80 11.30 0.0M
2022-04-05 10.85 11.00 10.75 10.90 0.0M
2022-04-04 11.00 11.00 10.30 10.90 0.0M
2022-04-01 9.70 10.95 9.70 10.80 0.0M
2022-03-31 8.98 9.80 8.98 9.80 0.0M
2022-03-30 8.30 8.30 8.30 8.30 0.0M
2022-03-29 7.98 8.30 7.94 8.30 0.0M
2022-03-28 8.12 8.12 7.96 7.98 0.0M
2022-03-25 8.00 8.00 7.92 7.94 0.0M
2022-03-24 7.80 8.00 7.76 8.00 0.0M
2022-03-23 7.92 7.92 7.80 7.80 0.0M
2022-03-22 7.66 7.92 7.66 7.92 0.0M
2022-03-21 7.64 7.66 7.64 7.64 0.0M
2022-03-18 7.66 7.66 7.64 7.64 0.0M
2022-03-17 7.60 7.66 7.60 7.66 0.0M
2022-03-16 7.62 7.62 7.62 7.62 0.0M
2022-03-15 7.62 7.62 7.62 7.62 0.0M
2022-03-14 7.74 7.74 7.60 7.62 0.0M
2022-03-11 7.62 7.74 7.62 7.74 0.0M
2022-03-10 7.68 7.68 7.62 7.62 0.0M
2022-03-09 7.22 7.68 7.20 7.68 0.0M
2022-03-08 7.10 7.20 6.40 7.20 0.0M
2022-03-07 7.96 7.96 7.02 7.16 0.0M
2022-03-04 7.98 7.98 7.92 7.96 0.0M
2022-03-03 8.10 8.10 7.98 7.98 0.0M
2022-03-02 8.14 8.14 8.02 8.10 0.0M
2022-03-01 8.14 8.14 8.14 8.14 0.0M
2022-02-28 8.14 8.14 8.14 8.14 0.0M
2022-02-25 8.14 8.14 8.14 8.14 0.0M
2022-02-24 8.18 8.20 8.14 8.14 0.0M
2022-02-23 8.32 8.32 8.24 8.24 0.0M
2022-02-22 8.32 8.32 8.32 8.32 0.0M
2022-02-21 8.40 8.40 8.32 8.32 0.0M
2022-02-18 8.42 8.42 8.40 8.40 0.0M
2022-02-17 8.44 8.44 8.42 8.42 0.0M
2022-02-16 8.16 8.44 8.16 8.44 0.0M
2022-02-15 8.16 8.16 8.16 8.16 0.0M
2022-02-14 8.20 8.20 8.16 8.16 0.0M
2022-02-11 8.20 8.20 8.18 8.20 0.0M
2022-02-10 8.26 8.26 8.18 8.20 0.0M
2022-02-09 8.30 8.30 8.26 8.26 0.0M
2022-02-08 8.40 8.40 8.22 8.30 0.0M
2022-02-07 8.48 8.48 8.42 8.42 0.0M
2022-02-04 8.76 9.20 8.50 8.50 0.0M
2022-02-03 8.50 9.20 8.50 8.76 0.0M
2022-02-02 8.22 8.40 8.22 8.40 0.0M
2022-02-01 8.16 8.22 8.16 8.22 0.0M
2022-01-31 8.18 8.18 8.16 8.16 0.0M
2022-01-28 8.28 8.28 8.16 8.16 0.0M
2022-01-27 8.08 8.28 8.08 8.28 0.0M
2022-01-26 8.18 8.22 7.96 8.08 0.0M
2022-01-25 8.20 8.20 8.18 8.18 0.0M
2022-01-24 8.24 8.24 8.22 8.22 0.0M
2022-01-21 8.28 8.28 8.24 8.24 0.0M
2022-01-20 8.34 8.34 8.28 8.28 0.0M
2022-01-19 8.30 8.34 8.28 8.34 0.0M
2022-01-18 8.32 8.32 8.30 8.30 0.0M
2022-01-17 8.32 8.34 8.32 8.32 0.0M
2022-01-14 8.32 8.32 8.32 8.32 0.0M
2022-01-13 8.40 8.40 8.32 8.32 0.0M
2022-01-12 8.40 8.40 8.40 8.40 0.0M
2022-01-11 8.48 8.48 8.40 8.40 0.0M
2022-01-10 8.42 8.48 8.42 8.48 0.0M
2022-01-07 8.38 8.44 8.38 8.40 0.0M
2022-01-06 8.40 8.40 8.38 8.38 0.0M
2022-01-05 8.34 8.42 8.34 8.40 0.0M
2022-01-04 8.34 8.34 8.34 8.34 0.0M
2022-01-03 8.24 8.34 8.24 8.34 0.0M