Jacques Bogart SA (JBOG)

JBOG
🏛️ 프랑스 →
3.20
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 9.32 9.32 9.26 9.32 0.0M
2022-12-29 9.28 9.36 9.24 9.24 0.0M
2022-12-28 9.46 9.46 9.26 9.26 0.0M
2022-12-27 9.40 9.48 9.28 9.34 0.0M
2022-12-23 9.30 9.56 9.30 9.56 0.0M
2022-12-22 9.44 9.44 9.44 9.44 0.0M
2022-12-21 9.44 9.44 9.26 9.30 0.0M
2022-12-20 9.34 9.46 9.30 9.44 0.0M
2022-12-19 9.36 9.48 9.30 9.34 0.0M
2022-12-16 9.40 9.60 9.40 9.60 0.0M
2022-12-15 9.44 9.44 9.40 9.40 0.0M
2022-12-14 9.28 9.54 9.28 9.54 0.0M
2022-12-13 9.34 9.40 9.34 9.40 0.0M
2022-12-12 9.28 9.34 9.24 9.34 0.0M
2022-12-09 9.48 9.50 9.24 9.26 0.0M
2022-12-08 9.46 9.48 9.32 9.48 0.0M
2022-12-07 9.48 9.54 9.48 9.54 0.0M
2022-12-06 9.46 9.68 9.44 9.68 0.0M
2022-12-05 9.50 9.94 9.48 9.58 0.0M
2022-12-02 9.40 9.52 9.40 9.52 0.0M
2022-12-01 9.44 9.68 9.44 9.46 0.0M
2022-11-30 9.74 9.74 9.60 9.60 0.0M
2022-11-29 9.68 9.68 9.52 9.52 0.0M
2022-11-28 9.54 9.64 9.54 9.62 0.0M
2022-11-25 9.92 9.94 9.50 9.94 0.0M
2022-11-24 9.64 9.76 9.64 9.72 0.0M
2022-11-23 9.88 9.88 9.52 9.52 0.0M
2022-11-22 9.56 10.00 9.46 9.88 0.0M
2022-11-21 9.86 10.05 9.84 10.05 0.0M
2022-11-18 10.10 10.10 10.00 10.05 0.0M
2022-11-17 9.98 10.10 9.98 10.10 0.0M
2022-11-16 9.68 9.98 9.68 9.70 0.0M
2022-11-15 9.66 9.66 9.66 9.66 0.0M
2022-11-14 9.56 9.66 9.50 9.66 0.0M
2022-11-11 9.56 9.62 9.54 9.60 0.0M
2022-11-10 9.70 9.72 9.54 9.56 0.0M
2022-11-09 9.48 9.68 9.48 9.48 0.0M
2022-11-08 9.38 9.48 9.32 9.46 0.0M
2022-11-07 9.42 9.42 9.34 9.38 0.0M
2022-11-04 9.18 9.42 9.18 9.42 0.0M
2022-11-03 9.36 9.36 9.30 9.30 0.0M
2022-11-02 9.48 9.52 9.32 9.32 0.0M
2022-11-01 9.46 9.50 9.22 9.30 0.0M
2022-10-31 9.24 9.46 9.22 9.46 0.0M
2022-10-28 9.54 9.54 9.22 9.42 0.0M
2022-10-27 9.40 9.52 9.40 9.52 0.0M
2022-10-26 9.48 9.48 9.48 9.48 0.0M
2022-10-25 9.18 9.46 9.18 9.46 0.0M
2022-10-24 9.52 9.52 9.04 9.30 0.0M
2022-10-21 9.78 9.78 9.50 9.52 0.0M
2022-10-20 9.52 9.86 9.52 9.66 0.0M
2022-10-19 9.88 9.88 9.52 9.60 0.0M
2022-10-18 9.50 9.84 9.42 9.84 0.0M
2022-10-17 9.42 9.42 9.42 9.42 0.0M
2022-10-14 9.40 9.42 9.40 9.42 0.0M
2022-10-13 9.60 9.60 9.40 9.40 0.0M
2022-10-12 9.86 9.86 9.60 9.60 0.0M
2022-10-11 9.86 9.86 9.86 9.86 0.0M
2022-10-10 9.96 9.96 9.50 9.90 0.0M
2022-10-07 9.92 9.98 9.40 9.98 0.0M
2022-10-06 9.56 9.94 9.48 9.94 0.0M
2022-10-05 9.70 9.98 9.32 9.64 0.0M
2022-10-04 9.60 10.05 9.50 9.98 0.0M
2022-10-03 10.20 10.20 9.30 9.68 0.0M
2022-09-30 10.15 10.20 9.86 10.00 0.0M
2022-09-29 10.35 10.35 10.35 10.35 0.0M
2022-09-28 10.25 10.25 10.15 10.25 0.0M
2022-09-27 10.20 10.20 10.20 10.20 0.0M
2022-09-26 10.20 10.20 10.20 10.20 0.0M
2022-09-23 10.25 10.25 10.15 10.20 0.0M
2022-09-22 10.30 10.30 10.25 10.25 0.0M
2022-09-21 10.55 10.55 10.55 10.55 0.0M
2022-09-20 10.40 10.55 10.25 10.55 0.0M
2022-09-19 10.45 10.45 10.45 10.45 0.0M
2022-09-16 10.40 10.40 10.40 10.40 0.0M
2022-09-15 10.40 10.65 10.35 10.40 0.0M
2022-09-13 10.75 10.75 10.75 10.75 0.0M
2022-09-12 10.55 10.55 10.55 10.55 0.0M
2022-09-09 10.50 10.60 10.35 10.40 0.0M
2022-09-08 10.15 10.80 10.15 10.80 0.0M
2022-09-07 10.55 10.55 10.15 10.15 0.0M
2022-09-06 10.40 10.40 10.40 10.40 0.0M
2022-09-05 10.15 10.40 10.05 10.40 0.0M
2022-09-02 10.35 10.35 10.00 10.25 0.0M
2022-09-01 10.45 10.50 10.20 10.20 0.0M
2022-08-31 10.40 10.50 10.25 10.50 0.0M
2022-08-30 10.50 10.60 10.40 10.60 0.0M
2022-08-29 10.55 10.80 10.55 10.55 0.0M
2022-08-26 10.60 10.80 10.60 10.60 0.0M
2022-08-25 10.65 10.75 10.55 10.75 0.0M
2022-08-24 10.80 10.85 10.60 10.85 0.0M
2022-08-23 10.75 10.85 10.55 10.70 0.0M
2022-08-22 10.75 10.75 10.65 10.70 0.0M
2022-08-19 10.85 10.85 10.65 10.65 0.0M
2022-08-18 10.75 10.85 10.70 10.75 0.0M
2022-08-17 10.70 10.80 10.70 10.80 0.0M
2022-08-16 10.85 10.85 10.70 10.80 0.0M
2022-08-15 10.85 10.85 10.60 10.85 0.0M
2022-08-12 10.60 10.80 10.20 10.65 0.0M
2022-08-11 10.85 10.85 10.80 10.80 0.0M
2022-08-10 10.70 10.85 10.65 10.85 0.0M
2022-08-09 10.85 10.85 10.65 10.70 0.0M
2022-08-08 10.80 10.85 10.65 10.80 0.0M
2022-08-05 10.50 10.85 10.50 10.65 0.0M
2022-08-04 10.35 10.35 10.25 10.25 0.0M
2022-08-03 10.30 10.35 10.30 10.35 0.0M
2022-08-02 10.35 10.35 10.30 10.30 0.0M
2022-08-01 10.45 10.45 10.20 10.40 0.0M
2022-07-29 10.05 10.45 10.05 10.45 0.0M
2022-07-28 10.40 10.45 10.20 10.40 0.0M
2022-07-27 10.10 10.20 10.10 10.20 0.0M
2022-07-26 10.30 10.30 10.10 10.25 0.0M
2022-07-25 10.50 10.50 9.90 10.30 0.0M
2022-07-22 10.10 10.50 10.00 10.50 0.0M
2022-07-21 9.92 10.00 9.92 9.92 0.0M
2022-07-20 10.10 10.10 9.94 9.94 0.0M
2022-07-19 9.88 10.10 9.88 10.10 0.0M
2022-07-18 10.40 10.40 9.82 10.10 0.0M
2022-07-15 9.86 10.00 9.86 10.00 0.0M
2022-07-14 10.00 10.00 9.74 9.80 0.0M
2022-07-13 9.64 9.92 9.60 9.92 0.0M
2022-07-12 9.64 9.68 9.60 9.66 0.0M
2022-07-11 9.50 10.30 9.44 9.66 0.0M
2022-07-08 9.58 9.60 9.52 9.60 0.0M
2022-07-07 9.76 9.76 9.30 9.50 0.0M
2022-07-06 9.30 9.58 9.30 9.48 0.0M
2022-07-05 9.60 9.60 9.60 9.60 0.0M
2022-07-04 9.58 9.60 9.50 9.60 0.0M
2022-07-01 9.60 9.60 9.46 9.58 0.0M
2022-06-30 10.00 10.00 9.42 9.70 0.0M
2022-06-29 10.00 10.05 9.88 9.88 0.0M
2022-06-28 10.00 10.00 9.60 10.00 0.0M
2022-06-27 9.90 9.90 9.72 9.88 0.0M
2022-06-24 9.80 9.88 9.72 9.76 0.0M
2022-06-23 10.05 10.05 9.80 9.80 0.0M
2022-06-22 10.00 10.05 9.64 10.05 0.0M
2022-06-21 10.00 10.00 9.90 9.90 0.0M
2022-06-20 9.84 9.94 9.60 9.94 0.0M
2022-06-17 9.80 10.00 9.80 10.00 0.0M
2022-06-16 9.98 10.00 9.86 9.96 0.0M
2022-06-15 9.80 10.00 9.80 9.98 0.0M
2022-06-14 9.94 10.05 9.80 10.00 0.0M
2022-06-13 10.20 10.20 9.82 10.05 0.0M
2022-06-10 10.30 10.30 9.82 10.20 0.0M
2022-06-09 10.30 10.40 10.30 10.40 0.0M
2022-06-08 10.50 10.50 10.15 10.30 0.0M
2022-06-07 10.60 10.65 10.45 10.55 0.0M
2022-06-06 10.50 10.70 10.50 10.55 0.0M
2022-06-03 10.80 10.80 10.60 10.80 0.0M
2022-06-02 10.85 10.90 10.75 10.75 0.0M
2022-06-01 10.90 10.90 10.75 10.75 0.0M
2022-05-31 10.80 10.95 10.80 10.80 0.0M
2022-05-30 10.85 11.00 10.75 11.00 0.0M
2022-05-27 10.95 10.95 10.70 10.95 0.0M
2022-05-26 10.90 10.95 10.90 10.95 0.0M
2022-05-25 11.05 11.05 10.80 10.95 0.0M
2022-05-24 10.90 10.95 10.80 10.95 0.0M
2022-05-23 10.80 10.95 10.80 10.80 0.0M
2022-05-20 10.95 10.95 10.90 10.95 0.0M
2022-05-19 10.90 10.95 10.80 10.95 0.0M
2022-05-18 10.95 10.95 10.80 10.80 0.0M
2022-05-17 10.95 11.00 10.95 11.00 0.0M
2022-05-16 10.95 10.95 10.80 10.95 0.0M
2022-05-13 11.00 11.00 11.00 11.00 0.0M
2022-05-12 11.00 11.00 11.00 11.00 0.0M
2022-05-11 11.00 11.00 10.80 11.00 0.0M
2022-05-10 10.75 11.00 10.75 11.00 0.0M
2022-05-09 10.95 11.00 10.80 10.85 0.0M
2022-05-06 11.00 11.00 10.70 11.00 0.0M
2022-05-05 11.00 11.00 10.85 10.85 0.0M
2022-05-04 11.20 11.20 10.80 10.85 0.0M
2022-05-03 11.00 11.20 10.80 11.20 0.0M
2022-05-02 10.90 11.20 10.90 11.20 0.0M
2022-04-29 11.10 11.20 10.95 11.05 0.0M
2022-04-28 10.65 11.10 10.65 10.95 0.0M
2022-04-27 10.90 11.00 10.50 10.60 0.0M
2022-04-26 11.00 11.00 10.80 10.85 0.0M
2022-04-25 10.90 11.05 10.85 11.05 0.0M
2022-04-22 11.00 11.05 11.00 11.00 0.0M
2022-04-21 11.10 11.10 11.10 11.10 0.0M
2022-04-20 10.95 11.10 10.95 11.10 0.0M
2022-04-19 11.00 11.00 11.00 11.00 0.0M
2022-04-14 11.00 11.10 10.85 10.95 0.0M
2022-04-13 11.00 11.05 11.00 11.05 0.0M
2022-04-12 11.10 11.10 11.00 11.00 0.0M
2022-04-11 11.50 11.50 11.00 11.00 0.0M
2022-04-08 11.60 11.65 11.40 11.50 0.0M
2022-04-07 11.70 11.75 11.55 11.70 0.0M
2022-04-06 11.75 11.75 11.40 11.70 0.0M
2022-04-05 11.90 11.90 11.45 11.90 0.0M
2022-04-04 11.95 11.95 11.40 11.90 0.0M
2022-04-01 11.95 11.95 11.45 11.75 0.0M
2022-03-31 11.15 12.00 11.15 12.00 0.0M
2022-03-30 11.05 11.40 11.00 11.40 0.0M
2022-03-29 11.00 11.20 11.00 11.05 0.0M
2022-03-28 11.50 11.50 11.00 11.00 0.0M
2022-03-25 11.50 11.50 10.90 10.90 0.0M
2022-03-24 10.95 11.15 10.90 11.10 0.0M
2022-03-23 11.25 11.50 11.00 11.00 0.0M
2022-03-22 10.75 11.25 10.70 11.25 0.0M
2022-03-21 10.95 11.00 10.80 10.80 0.0M
2022-03-18 11.25 11.25 10.95 11.05 0.0M
2022-03-17 11.10 11.25 11.00 11.25 0.0M
2022-03-16 10.75 11.15 10.75 11.15 0.0M
2022-03-15 10.70 10.70 10.55 10.70 0.0M
2022-03-14 10.55 11.20 10.55 10.90 0.0M
2022-03-11 10.75 11.20 10.50 11.20 0.0M
2022-03-10 10.65 10.75 10.10 10.75 0.0M
2022-03-09 9.92 10.75 9.92 10.60 0.0M
2022-03-08 10.10 10.40 9.22 10.05 0.0M
2022-03-07 10.70 10.70 10.20 10.40 0.0M
2022-03-04 10.90 11.00 10.75 11.00 0.0M
2022-03-03 11.00 11.00 11.00 11.00 0.0M
2022-03-02 11.05 11.15 10.75 11.05 0.0M
2022-03-01 10.80 11.20 10.80 11.05 0.0M
2022-02-28 10.80 11.00 10.80 10.80 0.0M
2022-02-25 10.85 11.25 10.55 11.25 0.0M
2022-02-24 11.40 11.45 10.35 11.45 0.0M
2022-02-23 11.50 11.65 11.45 11.45 0.0M
2022-02-22 11.50 11.50 11.45 11.50 0.0M
2022-02-21 11.75 11.75 11.50 11.70 0.0M
2022-02-18 11.65 11.75 11.60 11.75 0.0M
2022-02-17 11.75 11.75 11.50 11.50 0.0M
2022-02-16 11.90 11.90 11.60 11.75 0.0M
2022-02-15 11.70 11.90 11.55 11.90 0.0M
2022-02-14 11.70 11.90 11.45 11.90 0.0M
2022-02-11 12.15 12.15 11.75 11.80 0.0M
2022-02-10 12.00 12.15 11.85 12.15 0.0M
2022-02-09 12.05 12.30 12.05 12.10 0.0M
2022-02-08 12.05 12.15 12.05 12.15 0.0M
2022-02-07 11.95 11.95 11.80 11.90 0.0M
2022-02-04 12.35 12.50 12.00 12.00 0.0M
2022-02-03 12.10 12.50 11.85 12.35 0.0M
2022-02-02 11.80 12.10 11.80 12.10 0.0M
2022-02-01 12.10 12.10 11.90 12.05 0.0M
2022-01-31 12.25 12.25 11.80 11.90 0.0M
2022-01-28 11.95 12.30 11.95 12.30 0.0M
2022-01-27 12.00 12.30 11.95 11.95 0.0M
2022-01-26 12.65 12.65 12.05 12.10 0.0M
2022-01-25 12.20 12.35 12.10 12.10 0.0M
2022-01-24 12.70 12.70 12.20 12.30 0.0M
2022-01-21 12.50 12.90 12.35 12.70 0.0M
2022-01-20 12.30 12.90 12.30 12.90 0.0M
2022-01-19 12.30 12.60 12.25 12.55 0.0M
2022-01-18 12.60 12.60 12.15 12.35 0.0M
2022-01-17 11.90 12.60 11.90 12.60 0.0M
2022-01-14 12.45 12.45 12.30 12.30 0.0M
2022-01-13 12.30 12.50 11.85 12.50 0.0M
2022-01-12 11.95 12.10 11.85 12.10 0.0M
2022-01-11 11.70 11.95 11.70 11.80 0.0M
2022-01-10 11.90 12.10 11.75 12.05 0.0M
2022-01-07 11.75 11.90 11.70 11.75 0.0M
2022-01-06 11.85 11.85 11.80 11.80 0.0M
2022-01-05 11.90 12.00 11.75 11.95 0.0M
2022-01-04 11.70 12.00 11.70 12.00 0.0M
2022-01-03 12.50 12.50 11.60 11.95 0.0M