Invibes Advertising NV (ALINV)

ALINV
🏛️ 프랑스 →
0.88
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
2023-12-29 4.98 5.44 4.88 5.36 0.0M
2023-12-28 4.97 5.04 4.86 5.04 0.0M
2023-12-27 4.96 5.04 4.96 4.96 0.0M
2023-12-22 4.99 5.02 4.99 5.02 0.0M
2023-12-21 4.95 5.06 4.85 5.06 0.0M
2023-12-20 4.88 5.00 4.79 5.00 0.0M
2023-12-19 4.85 4.96 4.84 4.84 0.0M
2023-12-18 4.98 5.08 4.76 4.76 0.0M
2023-12-15 4.90 4.98 4.90 4.90 0.0M
2023-12-14 4.96 4.96 4.77 4.95 0.0M
2023-12-13 4.71 4.84 4.70 4.84 0.0M
2023-12-12 4.75 4.86 4.67 4.67 0.0M
2023-12-11 4.82 4.86 4.72 4.72 0.0M
2023-12-08 4.91 4.91 4.72 4.87 0.0M
2023-12-07 4.89 4.95 4.88 4.95 0.0M
2023-12-06 4.98 4.98 4.88 4.88 0.0M
2023-12-05 5.00 5.00 4.88 4.90 0.0M
2023-12-04 4.88 5.14 4.88 4.96 0.0M
2023-12-01 4.92 4.92 4.88 4.91 0.0M
2023-11-30 5.02 5.02 4.88 4.92 0.0M
2023-11-29 5.18 5.18 5.04 5.04 0.0M
2023-11-28 5.14 5.22 5.10 5.10 0.0M
2023-11-27 5.04 5.14 5.04 5.14 0.0M
2023-11-24 5.08 5.10 4.94 5.10 0.0M
2023-11-23 5.34 5.40 5.06 5.08 0.0M
2023-11-22 5.28 5.40 5.18 5.40 0.0M
2023-11-21 5.36 5.36 5.16 5.30 0.0M
2023-11-20 5.34 5.40 5.24 5.40 0.0M
2023-11-17 5.06 5.22 5.02 5.22 0.0M
2023-11-16 5.06 5.06 5.02 5.02 0.0M
2023-11-15 5.12 5.12 5.04 5.04 0.0M
2023-11-14 5.16 5.16 5.04 5.04 0.0M
2023-11-13 5.06 5.18 5.02 5.18 0.0M
2023-11-10 5.24 5.28 5.02 5.02 0.0M
2023-11-09 5.42 5.42 5.20 5.24 0.0M
2023-11-08 5.56 5.56 5.30 5.46 0.0M
2023-11-07 5.44 5.62 5.42 5.62 0.0M
2023-11-06 5.48 5.56 5.34 5.40 0.0M
2023-11-03 5.08 5.80 5.08 5.32 0.0M
2023-11-02 4.96 4.99 4.79 4.99 0.0M
2023-11-01 4.60 4.89 4.60 4.89 0.0M
2023-10-31 5.04 5.04 4.54 4.54 0.0M
2023-10-30 5.08 5.14 4.98 5.04 0.0M
2023-10-27 4.48 5.34 4.48 4.96 0.0M
2023-10-26 3.60 4.50 3.51 4.50 0.0M
2023-10-25 3.58 3.66 3.40 3.40 0.0M
2023-10-24 3.52 3.84 3.46 3.60 0.0M
2023-10-23 3.61 3.62 3.46 3.46 0.0M
2023-10-20 3.62 3.62 3.62 3.62 0.0M
2023-10-19 3.57 3.63 3.56 3.63 0.0M
2023-10-18 3.60 3.64 3.55 3.55 0.0M
2023-10-17 3.51 3.74 3.50 3.60 0.0M
2023-10-16 3.86 3.86 3.48 3.48 0.0M
2023-10-13 3.81 3.90 3.66 3.90 0.0M
2023-10-12 3.82 3.84 3.56 3.76 0.0M
2023-10-11 4.12 4.12 3.82 3.82 0.0M
2023-10-10 4.19 4.19 4.12 4.12 0.0M
2023-10-09 4.25 4.32 4.19 4.19 0.0M
2023-10-06 4.28 4.36 4.25 4.25 0.0M
2023-10-05 4.31 4.31 4.28 4.28 0.0M
2023-10-04 4.31 4.40 4.31 4.31 0.0M
2023-10-03 4.31 4.39 4.30 4.31 0.0M
2023-10-02 4.40 4.40 4.30 4.30 0.0M
2023-09-29 4.57 4.57 4.40 4.40 0.0M
2023-09-28 4.59 4.69 4.58 4.58 0.0M
2023-09-27 4.54 4.72 4.54 4.57 0.0M
2023-09-26 4.64 4.84 4.47 4.54 0.0M
2023-09-25 5.04 5.04 4.60 4.88 0.0M
2023-09-22 4.61 5.12 4.56 5.08 0.0M
2023-09-21 4.56 4.60 4.13 4.55 0.0M
2023-09-20 4.41 4.51 4.28 4.50 0.0M
2023-09-19 4.56 4.56 4.40 4.40 0.0M
2023-09-18 4.68 4.68 4.56 4.56 0.0M
2023-09-15 4.73 4.73 4.68 4.68 0.0M
2023-09-14 4.73 4.73 4.73 4.73 0.0M
2023-09-13 4.82 4.84 4.72 4.72 0.0M
2023-09-12 4.83 4.84 4.83 4.84 0.0M
2023-09-11 4.87 4.87 4.87 4.87 0.0M
2023-09-08 4.88 4.88 4.76 4.87 0.0M
2023-09-07 4.90 4.90 4.75 4.89 0.0M
2023-09-06 4.66 4.90 4.56 4.84 0.0M
2023-09-05 4.51 4.58 4.51 4.58 0.0M
2023-09-04 4.54 4.60 4.50 4.50 0.0M
2023-09-01 4.59 4.59 4.54 4.54 0.0M
2023-08-31 4.59 4.59 4.59 4.59 0.0M
2023-08-30 4.61 4.61 4.55 4.60 0.0M
2023-08-29 4.65 4.68 4.56 4.56 0.0M
2023-08-28 4.65 4.66 4.54 4.65 0.0M
2023-08-25 4.68 4.69 4.55 4.69 0.0M
2023-08-24 4.61 4.78 4.55 4.73 0.0M
2023-08-23 4.65 4.71 4.61 4.61 0.0M
2023-08-22 4.61 4.70 4.61 4.65 0.0M
2023-08-21 4.91 4.91 4.77 4.77 0.0M
2023-08-18 4.91 5.00 4.91 5.00 0.0M
2023-08-17 4.97 4.97 4.77 4.97 0.0M
2023-08-16 4.87 4.98 4.76 4.98 0.0M
2023-08-15 4.89 5.00 4.82 4.82 0.0M
2023-08-14 5.06 5.06 4.84 4.87 0.0M
2023-08-11 4.99 5.08 4.79 5.08 0.0M
2023-08-10 5.08 5.08 4.99 4.99 0.0M
2023-08-09 5.06 5.08 5.00 5.08 0.0M
2023-08-08 5.02 5.08 5.02 5.08 0.0M
2023-08-07 5.10 5.14 5.02 5.02 0.0M
2023-08-04 5.06 5.18 5.06 5.18 0.0M
2023-08-03 4.91 5.08 4.91 5.00 0.0M
2023-08-02 4.98 4.99 4.90 4.90 0.0M
2023-08-01 4.89 4.99 4.89 4.99 0.0M
2023-07-31 4.88 4.88 4.88 4.88 0.0M
2023-07-28 5.12 5.30 4.88 4.88 0.0M
2023-07-27 4.97 5.08 4.92 5.08 0.0M
2023-07-26 4.92 5.04 4.92 4.92 0.0M
2023-07-25 5.02 5.08 5.02 5.08 0.0M
2023-07-24 4.98 5.18 4.98 5.08 0.0M
2023-07-21 4.98 4.98 4.98 4.98 0.0M
2023-07-20 4.98 4.98 4.98 4.98 0.0M
2023-07-19 5.10 5.10 4.98 4.98 0.0M
2023-07-18 5.08 5.26 5.02 5.12 0.0M
2023-07-17 5.06 5.22 4.97 5.00 0.0M
2023-07-14 5.14 5.16 5.04 5.10 0.0M
2023-07-13 5.16 5.24 4.92 5.24 0.0M
2023-07-12 5.28 5.30 5.08 5.08 0.0M
2023-07-11 5.24 5.32 5.24 5.32 0.0M
2023-07-10 5.28 5.34 5.00 5.34 0.0M
2023-07-07 5.42 5.42 5.26 5.36 0.0M
2023-07-06 5.74 5.76 5.30 5.44 0.0M
2023-07-05 5.66 5.76 5.58 5.76 0.0M
2023-07-04 5.98 5.98 5.44 5.60 0.0M
2023-07-03 6.14 6.14 6.00 6.00 0.0M
2023-06-30 6.22 6.22 6.00 6.00 0.0M
2023-06-29 6.40 6.40 6.20 6.20 0.0M
2023-06-28 6.50 6.50 6.40 6.40 0.0M
2023-06-27 6.64 6.64 6.64 6.64 0.0M
2023-06-26 6.64 6.64 6.64 6.64 0.0M
2023-06-23 6.64 6.64 6.64 6.64 0.0M
2023-06-22 6.64 6.68 6.64 6.64 0.0M
2023-06-21 6.86 6.86 6.38 6.64 0.0M
2023-06-20 6.96 7.06 6.86 6.86 0.0M
2023-06-19 7.04 7.04 6.94 6.94 0.0M
2023-06-16 7.04 7.22 7.02 7.02 0.0M
2023-06-15 7.04 7.04 7.04 7.04 0.0M
2023-06-14 7.20 7.20 7.04 7.04 0.0M
2023-06-13 7.16 7.16 7.16 7.16 0.0M
2023-06-12 7.36 7.36 7.10 7.10 0.0M
2023-06-09 7.38 7.38 7.38 7.38 0.0M
2023-06-08 7.32 7.60 7.28 7.28 0.0M
2023-06-07 7.28 7.30 7.28 7.28 0.0M
2023-06-06 7.46 7.46 7.26 7.26 0.0M
2023-06-05 7.60 7.60 7.60 7.60 0.0M
2023-06-02 7.30 7.62 7.30 7.62 0.0M
2023-06-01 6.98 7.30 6.84 7.30 0.0M
2023-05-31 6.94 7.04 6.72 6.98 0.0M
2023-05-30 6.68 6.98 6.56 6.98 0.0M
2023-05-29 6.66 6.68 6.44 6.68 0.0M
2023-05-26 6.18 6.74 6.18 6.66 0.0M
2023-05-25 6.20 6.20 6.18 6.18 0.0M
2023-05-24 6.10 6.10 6.10 6.10 0.0M
2023-05-23 6.10 6.10 6.10 6.10 0.0M
2023-05-22 6.14 6.18 6.10 6.18 0.0M
2023-05-19 6.12 6.14 6.00 6.14 0.0M
2023-05-18 6.00 6.12 6.00 6.00 0.0M
2023-05-17 6.10 6.10 6.00 6.00 0.0M
2023-05-16 6.14 6.14 5.98 6.10 0.0M
2023-05-15 6.00 6.00 5.96 5.96 0.0M
2023-05-12 6.02 6.12 5.96 6.12 0.0M
2023-05-11 6.02 6.02 5.98 6.02 0.0M
2023-05-10 6.10 6.10 5.94 5.94 0.0M
2023-05-09 6.00 6.12 5.94 6.12 0.0M
2023-05-08 6.12 6.12 6.00 6.00 0.0M
2023-05-05 6.10 6.18 5.98 6.12 0.0M
2023-05-04 5.96 6.20 5.96 6.10 0.0M
2023-05-03 5.72 6.02 5.58 6.02 0.0M
2023-05-02 5.08 5.70 5.00 5.50 0.0M
2023-04-28 5.04 5.18 5.00 5.02 0.0M
2023-04-27 5.00 5.22 5.00 5.00 0.0M
2023-04-26 4.96 5.00 4.76 4.99 0.0M
2023-04-25 4.80 5.06 4.74 4.96 0.0M
2023-04-24 4.74 4.86 4.74 4.80 0.0M
2023-04-21 4.85 4.86 4.85 4.86 0.0M
2023-04-20 4.83 4.85 4.83 4.85 0.0M
2023-04-19 4.67 4.83 4.50 4.83 0.0M
2023-04-18 4.70 4.80 4.66 4.66 0.0M
2023-04-17 4.75 4.78 4.65 4.70 0.0M
2023-04-14 4.65 4.75 4.65 4.75 0.0M
2023-04-13 4.67 4.78 4.61 4.61 0.0M
2023-04-12 4.62 4.79 4.62 4.62 0.0M
2023-04-11 4.78 4.82 4.65 4.65 0.0M
2023-04-06 4.92 4.92 4.66 4.72 0.0M
2023-04-05 5.06 5.06 4.92 4.92 0.0M
2023-04-04 5.02 5.06 5.00 5.00 0.0M
2023-04-03 5.00 5.08 5.00 5.00 0.0M
2023-03-31 5.04 5.06 5.00 5.00 0.0M
2023-03-30 5.08 5.18 5.02 5.18 0.0M
2023-03-29 5.50 5.50 4.96 5.00 0.0M
2023-03-28 5.50 5.60 5.50 5.52 0.0M
2023-03-27 5.66 5.66 5.28 5.28 0.0M
2023-03-24 5.72 5.72 5.66 5.66 0.0M
2023-03-23 5.82 5.86 5.80 5.82 0.0M
2023-03-22 5.80 5.80 5.76 5.76 0.0M
2023-03-21 5.68 5.80 5.62 5.80 0.0M
2023-03-20 5.62 5.68 5.62 5.68 0.0M
2023-03-17 5.62 5.78 5.62 5.66 0.0M
2023-03-16 5.60 5.74 5.60 5.74 0.0M
2023-03-15 5.76 5.78 5.60 5.60 0.0M
2023-03-14 5.76 5.84 5.76 5.84 0.0M
2023-03-13 5.84 5.84 5.80 5.84 0.0M
2023-03-10 5.98 6.04 5.50 6.00 0.0M
2023-03-09 6.00 6.08 5.94 6.08 0.0M
2023-03-08 6.00 6.00 5.90 6.00 0.0M
2023-03-07 6.00 6.08 5.90 5.90 0.0M
2023-03-06 6.06 6.20 6.00 6.00 0.0M
2023-03-03 6.16 6.24 6.02 6.04 0.0M
2023-03-02 6.36 6.48 5.84 5.86 0.0M
2023-03-01 6.16 6.76 6.16 6.36 0.0M
2023-02-28 6.24 6.24 6.10 6.18 0.0M
2023-02-27 6.14 6.20 6.02 6.20 0.0M
2023-02-24 6.20 6.20 6.14 6.14 0.0M
2023-02-23 6.06 6.24 5.92 6.20 0.0M
2023-02-22 6.46 6.46 5.86 5.86 0.0M
2023-02-21 6.44 6.46 6.36 6.46 0.0M
2023-02-20 6.48 6.54 6.38 6.54 0.0M
2023-02-17 6.38 6.48 6.34 6.48 0.0M
2023-02-16 6.30 6.46 6.30 6.40 0.0M
2023-02-15 5.86 6.44 5.84 6.44 0.0M
2023-02-14 5.78 5.80 5.76 5.80 0.0M
2023-02-13 6.18 6.20 5.58 5.68 0.0M
2023-02-10 6.16 6.28 6.06 6.06 0.0M
2023-02-09 6.26 6.30 6.16 6.30 0.0M
2023-02-08 6.18 6.28 6.18 6.28 0.0M
2023-02-07 6.02 6.18 6.00 6.18 0.0M
2023-02-06 6.22 6.22 5.92 6.00 0.0M
2023-02-03 6.14 6.30 6.14 6.16 0.0M
2023-02-02 6.32 6.32 6.14 6.28 0.0M
2023-02-01 6.28 6.34 6.12 6.34 0.0M
2023-01-31 6.12 6.34 6.12 6.34 0.0M
2023-01-30 6.42 6.54 6.32 6.32 0.0M
2023-01-27 6.52 6.60 5.96 6.34 0.0M
2023-01-26 7.10 7.20 6.78 6.78 0.0M
2023-01-25 7.22 7.34 7.18 7.34 0.0M
2023-01-24 7.38 7.38 7.16 7.16 0.0M
2023-01-23 7.30 7.40 7.14 7.20 0.0M
2023-01-20 7.26 7.34 7.20 7.30 0.0M
2023-01-19 7.24 7.28 7.24 7.26 0.0M
2023-01-18 7.34 7.34 7.24 7.24 0.0M
2023-01-17 7.40 7.40 7.26 7.26 0.0M
2023-01-16 7.50 7.50 7.42 7.42 0.0M
2023-01-13 7.24 7.24 7.12 7.16 0.0M
2023-01-12 7.16 7.24 7.12 7.12 0.0M
2023-01-11 8.00 8.00 7.18 7.18 0.0M
2023-01-10 7.28 7.40 7.14 7.40 0.0M
2023-01-09 7.28 7.28 7.28 7.28 0.0M
2023-01-06 7.12 7.28 7.10 7.28 0.0M
2023-01-05 7.14 7.14 7.12 7.12 0.0M
2023-01-04 7.08 7.32 7.06 7.06 0.0M
2023-01-03 7.20 7.20 7.06 7.06 0.0M
2023-01-02 7.10 7.20 7.10 7.20 0.0M