Kumulus Vape SA (ALVAP)

ALVAP
🏛️ 프랑스 →
3.90
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 9.88 9.88 9.88 9.88 0.0M
2022-12-29 9.62 9.88 9.62 9.88 0.0M
2022-12-28 9.92 9.92 9.62 9.62 0.0M
2022-12-27 9.60 9.90 9.60 9.62 0.0M
2022-12-23 9.98 9.98 9.92 9.96 0.0M
2022-12-22 9.94 9.94 9.62 9.62 0.0M
2022-12-21 9.78 9.98 9.78 9.98 0.0M
2022-12-20 9.50 9.80 9.50 9.80 0.0M
2022-12-19 9.50 9.70 9.50 9.50 0.0M
2022-12-16 9.60 9.62 9.50 9.50 0.0M
2022-12-15 9.92 9.92 9.48 9.60 0.0M
2022-12-14 9.98 10.20 9.90 9.90 0.0M
2022-12-13 10.10 10.10 10.00 10.00 0.0M
2022-12-12 10.10 10.10 10.10 10.10 0.0M
2022-12-09 9.98 10.10 9.96 10.10 0.0M
2022-12-08 9.96 10.05 9.94 9.98 0.0M
2022-12-07 10.10 10.10 9.94 9.94 0.0M
2022-12-06 10.10 10.10 10.10 10.10 0.0M
2022-12-05 9.68 10.00 9.44 9.94 0.0M
2022-12-02 9.50 9.78 9.40 9.68 0.0M
2022-12-01 9.90 9.92 9.42 9.78 0.0M
2022-11-30 9.94 9.94 9.94 9.94 0.0M
2022-11-29 9.94 9.94 9.86 9.94 0.0M
2022-11-28 9.88 9.88 9.56 9.82 0.0M
2022-11-25 9.60 9.66 9.40 9.46 0.0M
2022-11-24 9.26 9.26 9.26 9.26 0.0M
2022-11-23 9.26 9.26 9.24 9.26 0.0M
2022-11-22 9.04 9.24 9.00 9.24 0.0M
2022-11-21 9.00 9.24 9.00 9.04 0.0M
2022-11-18 9.26 9.26 9.26 9.26 0.0M
2022-11-17 9.34 9.34 8.80 9.26 0.0M
2022-11-16 9.34 9.36 9.34 9.36 0.0M
2022-11-15 9.30 9.36 9.30 9.34 0.0M
2022-11-14 9.56 9.56 9.26 9.30 0.0M
2022-11-11 9.12 9.50 9.10 9.36 0.0M
2022-11-10 9.26 9.26 9.10 9.10 0.0M
2022-11-09 8.96 9.26 8.96 9.26 0.0M
2022-11-08 9.08 9.08 8.94 8.94 0.0M
2022-11-07 9.34 9.34 8.86 9.08 0.0M
2022-11-04 9.34 9.68 8.88 9.36 0.0M
2022-11-03 8.76 9.10 8.76 9.10 0.0M
2022-11-02 8.50 8.78 8.50 8.78 0.0M
2022-11-01 8.70 8.74 8.68 8.74 0.0M
2022-10-31 8.60 8.66 8.34 8.34 0.0M
2022-10-28 8.64 8.66 8.64 8.66 0.0M
2022-10-27 8.64 8.64 8.64 8.64 0.0M
2022-10-26 8.46 8.64 8.46 8.64 0.0M
2022-10-25 8.62 8.62 8.46 8.46 0.0M
2022-10-24 8.62 8.62 8.62 8.62 0.0M
2022-10-21 8.66 8.66 8.66 8.66 0.0M
2022-10-20 8.70 8.70 8.50 8.50 0.0M
2022-10-19 8.78 8.78 8.58 8.58 0.0M
2022-10-18 8.58 8.78 8.58 8.78 0.0M
2022-10-17 8.56 8.78 8.50 8.76 0.0M
2022-10-14 8.80 8.80 8.60 8.80 0.0M
2022-10-13 8.78 8.78 8.60 8.60 0.0M
2022-10-12 8.62 8.80 8.60 8.80 0.0M
2022-10-11 8.66 8.66 8.62 8.62 0.0M
2022-10-10 8.78 8.78 8.66 8.66 0.0M
2022-10-07 8.62 8.80 8.62 8.80 0.0M
2022-10-06 8.98 8.98 8.66 8.94 0.0M
2022-10-05 8.98 9.00 8.94 9.00 0.0M
2022-10-04 8.62 9.06 8.62 9.06 0.0M
2022-10-03 9.16 9.16 8.96 8.96 0.0M
2022-09-30 8.62 9.00 8.62 9.00 0.0M
2022-09-29 9.16 9.20 8.66 8.66 0.0M
2022-09-28 9.16 9.18 8.64 9.18 0.0M
2022-09-27 9.20 9.20 9.10 9.16 0.0M
2022-09-26 8.82 9.16 8.64 8.64 0.0M
2022-09-23 9.26 9.26 8.90 9.16 0.0M
2022-09-22 9.40 9.40 9.24 9.26 0.0M
2022-09-21 9.40 9.40 9.26 9.26 0.0M
2022-09-20 9.40 9.40 9.40 9.40 0.0M
2022-09-19 9.38 9.40 9.36 9.40 0.0M
2022-09-16 9.54 9.56 9.40 9.40 0.0M
2022-09-15 9.50 9.56 9.50 9.56 0.0M
2022-09-14 9.40 9.50 9.40 9.50 0.0M
2022-09-13 9.44 9.50 9.44 9.50 0.0M
2022-09-12 9.60 9.64 9.40 9.44 0.0M
2022-09-09 9.44 9.60 9.42 9.60 0.0M
2022-09-08 9.68 9.68 9.40 9.40 0.0M
2022-09-07 9.44 9.44 9.44 9.44 0.0M
2022-09-06 9.46 9.50 9.44 9.44 0.0M
2022-09-05 9.42 9.68 9.42 9.42 0.0M
2022-09-02 9.46 9.58 9.46 9.56 0.0M
2022-09-01 9.72 9.72 9.48 9.70 0.0M
2022-08-31 9.60 9.74 9.48 9.70 0.0M
2022-08-30 9.60 9.80 9.60 9.60 0.0M
2022-08-29 9.46 9.64 9.40 9.64 0.0M
2022-08-26 9.52 9.66 9.52 9.66 0.0M
2022-08-25 9.58 9.78 9.52 9.52 0.0M
2022-08-24 9.78 9.78 9.58 9.58 0.0M
2022-08-23 9.60 9.88 9.60 9.88 0.0M
2022-08-22 9.46 9.92 9.42 9.58 0.0M
2022-08-19 9.46 9.46 9.46 9.46 0.0M
2022-08-18 9.46 9.62 9.46 9.46 0.0M
2022-08-17 9.42 9.60 9.42 9.60 0.0M
2022-08-16 9.36 9.60 9.36 9.42 0.0M
2022-08-15 9.60 9.62 9.60 9.62 0.0M
2022-08-12 9.60 9.62 9.40 9.62 0.0M
2022-08-11 9.60 9.62 9.60 9.62 0.0M
2022-08-10 9.50 9.62 9.32 9.62 0.0M
2022-08-09 9.50 9.60 9.36 9.50 0.0M
2022-08-08 9.58 9.60 9.38 9.50 0.0M
2022-08-05 9.58 9.58 9.36 9.58 0.0M
2022-08-04 9.64 9.64 9.60 9.60 0.0M
2022-08-03 9.72 9.72 9.30 9.64 0.0M
2022-08-02 9.42 9.84 9.42 9.76 0.0M
2022-08-01 9.38 9.92 9.38 9.86 0.0M
2022-07-29 9.88 9.88 9.46 9.76 0.0M
2022-07-28 9.72 9.90 9.46 9.90 0.0M
2022-07-27 9.70 9.74 9.48 9.74 0.0M
2022-07-26 9.70 9.70 9.70 9.70 0.0M
2022-07-25 9.72 9.72 9.52 9.70 0.0M
2022-07-22 9.66 9.66 9.60 9.60 0.0M
2022-07-21 9.52 9.70 9.52 9.66 0.0M
2022-07-20 9.92 9.92 9.42 9.50 0.0M
2022-07-19 9.42 10.10 9.42 9.92 0.0M
2022-07-18 8.90 9.30 8.82 9.30 0.0M
2022-07-15 8.62 8.92 8.62 8.92 0.0M
2022-07-14 8.82 8.82 8.62 8.62 0.0M
2022-07-13 8.70 8.82 8.52 8.82 0.0M
2022-07-12 8.80 8.80 8.50 8.70 0.0M
2022-07-11 8.62 8.94 8.50 8.82 0.0M
2022-07-08 8.90 8.98 8.62 8.98 0.0M
2022-07-07 9.06 9.06 8.60 8.90 0.0M
2022-07-06 8.62 9.08 8.60 9.06 0.0M
2022-07-05 9.12 9.28 8.52 8.54 0.0M
2022-07-04 9.46 9.46 9.10 9.28 0.0M
2022-07-01 9.52 9.52 9.12 9.48 0.0M
2022-06-30 9.66 9.66 9.12 9.54 0.0M
2022-06-29 9.76 9.76 9.22 9.68 0.0M
2022-06-28 9.76 9.76 9.76 9.76 0.0M
2022-06-27 9.52 9.66 9.52 9.66 0.0M
2022-06-24 9.60 9.60 9.50 9.50 0.0M
2022-06-23 9.22 9.62 9.22 9.62 0.0M
2022-06-22 9.64 9.64 9.64 9.64 0.0M
2022-06-21 9.30 9.66 9.24 9.66 0.0M
2022-06-20 9.40 9.40 9.10 9.28 0.0M
2022-06-17 9.48 9.48 9.20 9.40 0.0M
2022-06-16 9.56 9.56 9.10 9.50 0.0M
2022-06-15 9.56 9.58 9.56 9.58 0.0M
2022-06-14 9.76 9.76 9.68 9.68 0.0M
2022-06-13 9.72 9.94 9.46 9.46 0.0M
2022-06-10 9.80 9.98 9.72 9.72 0.0M
2022-06-09 9.88 9.98 9.88 9.98 0.0M
2022-06-08 10.00 10.00 9.80 9.90 0.0M
2022-06-07 9.80 10.10 9.80 9.98 0.0M
2022-06-06 9.82 10.15 9.82 10.15 0.0M
2022-06-03 9.92 10.25 9.82 10.25 0.0M
2022-06-02 9.96 10.20 9.96 10.20 0.0M
2022-06-01 10.45 10.45 9.92 10.15 0.0M
2022-05-31 10.45 10.45 10.45 10.45 0.0M
2022-05-30 10.00 10.45 10.00 10.45 0.0M
2022-05-27 10.40 10.45 10.40 10.45 0.0M
2022-05-26 10.35 10.35 9.80 10.25 0.0M
2022-05-25 10.50 10.50 9.80 10.35 0.0M
2022-05-24 10.55 10.55 10.55 10.55 0.0M
2022-05-23 10.50 10.55 10.15 10.55 0.0M
2022-05-20 10.50 10.50 10.20 10.50 0.0M
2022-05-19 10.10 10.55 10.10 10.55 0.0M
2022-05-18 10.75 10.75 10.00 10.65 0.0M
2022-05-17 10.35 10.80 10.35 10.80 0.0M
2022-05-16 10.70 10.70 10.70 10.70 0.0M
2022-05-13 10.45 10.75 10.45 10.75 0.0M
2022-05-12 10.45 10.45 10.35 10.45 0.0M
2022-05-11 11.10 11.20 10.40 10.40 0.0M
2022-05-10 10.90 11.10 10.50 11.10 0.0M
2022-05-09 10.65 11.00 10.35 10.70 0.0M
2022-05-06 10.65 11.15 10.30 10.75 0.0M
2022-05-05 10.55 10.60 10.40 10.60 0.0M
2022-05-04 10.60 10.70 10.25 10.60 0.0M
2022-05-03 10.60 10.60 10.55 10.60 0.0M
2022-05-02 10.75 10.75 10.35 10.35 0.0M
2022-04-29 10.45 10.80 10.45 10.45 0.0M
2022-04-28 11.00 11.00 10.10 10.45 0.0M
2022-04-27 11.15 11.15 11.00 11.00 0.0M
2022-04-26 11.20 11.20 11.20 11.20 0.0M
2022-04-25 11.35 11.40 11.10 11.20 0.0M
2022-04-22 11.70 12.00 11.40 11.40 0.0M
2022-04-21 11.25 12.00 11.10 11.50 0.0M
2022-04-20 11.20 11.20 10.80 10.80 0.0M
2022-04-19 10.40 11.00 10.40 11.00 0.0M
2022-04-14 10.70 10.70 10.40 10.70 0.0M
2022-04-13 10.30 10.65 10.30 10.65 0.0M
2022-04-12 10.25 10.60 10.25 10.60 0.0M
2022-04-11 10.25 10.55 10.25 10.55 0.0M
2022-04-08 10.35 10.55 10.30 10.55 0.0M
2022-04-07 10.55 10.55 10.30 10.30 0.0M
2022-04-06 10.55 10.70 10.50 10.50 0.0M
2022-04-05 10.55 10.60 10.50 10.50 0.0M
2022-04-04 10.60 10.70 10.50 10.50 0.0M
2022-04-01 10.50 10.60 10.50 10.60 0.0M
2022-03-31 10.50 10.60 10.50 10.50 0.0M
2022-03-30 10.50 10.60 10.30 10.60 0.0M
2022-03-29 10.40 10.60 10.20 10.60 0.0M
2022-03-28 10.30 10.50 10.10 10.50 0.0M
2022-03-25 10.50 10.50 10.20 10.40 0.0M
2022-03-24 10.40 10.40 10.40 10.40 0.0M
2022-03-23 10.60 10.70 10.40 10.50 0.0M
2022-03-22 10.50 10.50 10.50 10.50 0.0M
2022-03-21 10.60 10.60 10.50 10.50 0.0M
2022-03-18 10.60 10.70 10.50 10.70 0.0M
2022-03-17 10.60 10.90 10.60 10.70 0.0M
2022-03-16 10.50 10.70 10.30 10.70 0.0M
2022-03-15 10.30 10.50 10.00 10.50 0.0M
2022-03-14 9.90 10.30 9.90 10.30 0.0M
2022-03-11 9.85 10.10 9.85 10.00 0.0M
2022-03-10 9.80 9.95 9.60 9.90 0.0M
2022-03-09 9.40 9.80 9.40 9.80 0.0M
2022-03-08 9.40 9.50 9.10 9.40 0.0M
2022-03-07 9.50 9.60 8.50 9.40 0.0M
2022-03-04 10.00 10.30 9.65 9.70 0.0M
2022-03-03 10.30 10.40 9.70 10.40 0.0M
2022-03-02 10.00 10.40 9.50 10.40 0.0M
2022-03-01 10.50 10.50 10.10 10.20 0.0M
2022-02-28 10.30 10.50 10.30 10.50 0.0M
2022-02-25 10.00 10.70 10.00 10.70 0.0M
2022-02-24 10.60 10.90 10.00 10.20 0.0M
2022-02-23 11.20 11.20 10.90 10.90 0.0M
2022-02-22 11.10 11.20 10.70 11.20 0.0M
2022-02-21 11.90 11.90 11.00 11.20 0.0M
2022-02-18 12.30 12.50 11.90 12.00 0.0M
2022-02-17 12.50 12.50 12.20 12.30 0.0M
2022-02-16 12.30 12.50 12.00 12.50 0.0M
2022-02-15 12.10 12.50 12.00 12.50 0.0M
2022-02-14 12.50 12.50 11.80 11.80 0.0M
2022-02-11 12.50 12.60 12.00 12.10 0.0M
2022-02-10 12.40 12.50 12.20 12.50 0.0M
2022-02-09 12.50 12.70 12.00 12.60 0.0M
2022-02-08 12.30 12.50 12.00 12.20 0.0M
2022-02-07 11.60 12.40 11.60 12.30 0.0M
2022-02-04 12.30 12.30 11.80 12.00 0.0M
2022-02-03 11.80 12.20 11.80 12.20 0.0M
2022-02-02 11.90 11.90 11.60 11.90 0.0M
2022-02-01 11.70 11.90 11.70 11.90 0.0M
2022-01-31 11.70 11.70 11.70 11.70 0.0M
2022-01-28 11.70 11.80 11.40 11.80 0.0M
2022-01-27 11.60 11.70 11.30 11.60 0.0M
2022-01-26 11.50 11.70 11.40 11.70 0.0M
2022-01-25 11.50 11.70 11.40 11.50 0.0M
2022-01-24 12.40 12.40 11.30 11.70 0.0M
2022-01-21 12.00 12.20 12.00 12.00 0.0M
2022-01-20 11.80 12.50 11.50 12.50 0.0M
2022-01-19 11.60 11.80 11.60 11.70 0.0M
2022-01-18 11.80 12.00 11.70 11.90 0.0M
2022-01-17 11.60 11.70 11.60 11.60 0.0M
2022-01-14 11.60 11.80 11.50 11.60 0.0M
2022-01-13 11.50 11.70 11.50 11.60 0.0M
2022-01-12 11.60 11.70 11.40 11.70 0.0M
2022-01-11 11.30 11.80 11.30 11.70 0.0M
2022-01-10 11.30 11.30 11.20 11.30 0.0M
2022-01-07 11.40 11.60 11.40 11.60 0.0M
2022-01-06 11.80 11.80 11.40 11.40 0.0M
2022-01-05 11.10 11.70 11.10 11.60 0.0M
2022-01-04 11.00 11.30 11.00 11.00 0.0M
2022-01-03 10.70 11.00 10.70 11.00 0.0M