Metalliance SA (MLETA)

MLETA
🏛️ 프랑스 →
8.50
마지막 업데이트: 2025-08-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16.10 16.10 16.10 16.10 0.0M
2021-12-30 16.20 16.20 16.20 16.20 0.0M
2021-12-29 14.80 14.80 14.80 14.80 0.0M
2021-12-28 16.40 16.40 16.40 16.40 0.0M
2021-12-27 16.50 16.50 16.50 16.50 0.0M
2021-12-24 15.00 15.00 15.00 15.00 0.0M
2021-12-23 13.90 14.50 13.90 14.50 0.0M
2021-12-22 15.20 15.20 15.20 15.20 0.0M
2021-12-16 16.80 17.00 16.80 17.00 0.0M
2021-12-15 16.40 16.50 16.40 16.50 0.0M
2021-12-13 16.30 16.30 16.30 16.30 0.0M
2021-12-10 14.00 14.00 13.90 13.90 0.0M
2021-12-09 14.00 14.00 14.00 14.00 0.0M
2021-12-08 16.30 17.00 16.30 17.00 0.0M
2021-12-07 15.90 16.00 15.90 16.00 0.0M
2021-12-06 15.90 15.90 15.90 15.90 0.0M
2021-12-01 15.20 15.90 15.20 15.90 0.0M
2021-11-30 14.60 14.60 13.90 13.90 0.0M
2021-11-29 16.20 16.20 16.20 16.20 0.0M
2021-11-26 13.60 13.60 13.60 13.60 0.0M
2021-11-23 15.80 17.30 15.80 17.30 0.0M
2021-11-22 13.10 14.40 13.10 14.40 0.0M
2021-11-18 16.00 17.60 16.00 17.60 0.0M
2021-11-17 16.00 16.00 16.00 16.00 0.0M
2021-11-16 13.50 14.70 13.50 14.70 0.0M
2021-11-15 13.50 13.50 13.50 13.50 0.0M
2021-11-12 13.50 13.50 13.50 13.50 0.0M
2021-11-11 14.70 14.70 14.00 14.00 0.0M
2021-11-03 14.70 14.70 14.70 14.70 0.0M
2021-11-02 14.30 14.70 14.30 14.70 0.0M
2021-11-01 15.80 15.80 15.80 15.80 0.0M
2021-10-29 15.80 15.80 15.80 15.80 0.0M
2021-10-28 15.80 15.80 15.80 15.80 0.0M
2021-10-27 15.80 15.80 15.80 15.80 0.0M
2021-10-26 15.00 15.80 15.00 15.80 0.0M
2021-10-25 16.50 16.50 16.50 16.50 0.0M
2021-10-22 16.50 16.50 16.50 16.50 0.0M
2021-10-21 16.50 16.50 16.50 16.50 0.0M
2021-10-20 16.50 16.50 16.50 16.50 0.0M
2021-09-10 17.00 17.00 17.00 17.00 0.0M
2021-09-08 15.50 15.60 15.50 15.60 0.0M
2021-09-06 17.20 17.20 17.20 17.20 0.0M
2021-09-03 17.10 17.20 17.10 17.20 0.0M
2021-09-02 15.00 15.00 15.00 15.00 0.0M
2021-08-24 15.50 15.50 15.50 15.50 0.0M
2021-08-20 15.50 15.50 15.50 15.50 0.0M
2021-08-19 15.30 15.30 15.30 15.30 0.0M
2021-08-18 15.50 15.50 15.40 15.40 0.0M
2021-08-17 15.50 15.50 15.50 15.50 0.0M
2021-08-16 15.50 15.50 15.50 15.50 0.0M
2021-08-13 15.40 15.40 15.40 15.40 0.0M
2021-08-12 15.50 15.50 15.50 15.50 0.0M
2021-08-11 15.40 15.40 15.40 15.40 0.0M
2021-08-10 15.50 15.50 15.50 15.50 0.0M
2021-08-09 15.40 15.40 15.40 15.40 0.0M
2021-08-06 15.30 15.40 15.30 15.40 0.0M
2021-08-05 15.50 15.50 15.50 15.50 0.0M
2021-08-04 15.40 15.50 15.40 15.50 0.0M
2021-08-03 16.00 16.00 16.00 16.00 0.0M
2021-08-02 15.80 16.00 15.80 16.00 0.0M
2021-07-28 15.80 15.80 15.80 15.80 0.0M
2021-07-27 15.60 15.60 15.60 15.60 0.0M
2021-07-26 15.70 15.70 15.60 15.60 0.0M
2021-07-23 15.80 15.80 15.80 15.80 0.0M
2021-07-22 16.00 16.00 16.00 16.00 0.0M
2021-07-21 15.20 16.60 15.20 16.60 0.0M
2021-07-20 16.80 16.80 16.80 16.80 0.0M
2021-07-16 17.30 17.30 17.20 17.20 0.0M
2021-07-15 16.00 16.00 15.90 15.90 0.0M
2021-07-14 16.00 16.00 16.00 16.00 0.0M
2021-07-13 16.40 16.40 16.40 16.40 0.0M
2021-07-12 16.50 16.50 16.50 16.50 0.0M
2021-07-08 17.40 17.40 17.40 17.40 0.0M
2021-07-07 17.40 17.40 17.40 17.40 0.0M
2021-06-30 18.20 18.20 18.20 18.20 0.0M
2021-06-28 18.20 18.30 18.20 18.30 0.0M
2021-06-22 18.20 18.20 18.20 18.20 0.0M
2021-06-09 18.40 18.40 18.40 18.40 0.0M
2021-06-08 19.10 19.10 19.10 19.10 0.0M
2021-06-07 17.00 17.00 17.00 17.00 0.0M
2021-06-04 18.50 19.80 18.50 19.80 0.0M
2021-06-03 17.80 18.50 17.80 18.50 0.0M
2021-06-02 17.70 19.40 17.70 19.40 0.0M
2021-06-01 19.40 19.40 19.40 19.40 0.0M
2021-05-31 16.50 17.70 16.50 17.70 0.0M
2021-05-18 18.80 18.80 18.80 18.80 0.0M
2021-05-17 17.30 17.30 17.30 17.30 0.0M
2021-05-14 19.90 19.90 19.90 19.90 0.0M
2021-05-13 19.40 19.90 19.40 19.90 0.0M
2021-05-12 16.90 17.70 16.90 17.70 0.0M
2021-05-10 19.90 19.90 19.90 19.90 0.0M
2021-05-07 19.40 19.40 19.40 19.40 0.0M
2021-05-06 18.80 19.70 18.80 19.70 0.0M
2021-05-05 20.80 20.80 20.80 20.80 0.0M
2021-05-04 20.80 20.80 20.80 20.80 0.0M
2021-04-29 17.90 19.50 17.90 19.50 0.0M
2021-04-26 16.30 16.30 16.30 16.30 0.0M
2021-04-23 18.00 18.00 18.00 18.00 0.0M
2021-04-22 18.00 18.00 18.00 18.00 0.0M
2021-04-21 17.90 18.00 17.90 18.00 0.0M
2021-04-20 16.50 17.90 16.50 17.90 0.0M
2021-04-19 17.80 17.80 17.80 17.80 0.0M
2021-04-07 18.30 18.30 18.30 18.30 0.0M
2021-04-06 16.10 16.10 16.10 16.10 0.0M
2021-04-01 18.20 19.00 18.20 19.00 0.0M
2021-03-31 18.20 18.20 18.20 18.20 0.0M
2021-03-30 22.40 22.40 22.40 22.40 0.0M
2021-03-26 20.40 20.40 20.40 20.40 0.0M
2021-03-25 19.70 20.20 19.70 20.20 0.0M
2021-03-24 18.20 18.20 18.20 18.20 0.0M
2021-03-23 19.90 19.90 18.00 18.00 0.0M
2021-03-22 18.10 18.20 18.10 18.20 0.0M
2021-03-19 21.00 21.00 21.00 21.00 0.0M
2021-03-18 18.00 19.40 18.00 19.40 0.0M
2021-03-17 17.70 17.70 17.70 17.70 0.0M
2021-03-15 22.00 22.00 22.00 22.00 0.0M
2021-03-12 20.00 20.00 20.00 20.00 0.0M
2021-03-11 19.30 20.00 19.30 20.00 0.0M
2021-03-10 17.60 17.60 17.60 17.60 0.0M
2021-03-09 14.60 14.60 14.60 14.60 0.0M
2021-03-08 19.80 19.80 19.80 19.80 0.0M
2021-03-05 17.20 18.90 17.20 18.90 0.0M
2021-03-04 16.30 17.90 16.30 17.90 0.0M
2021-03-03 20.00 20.00 18.00 18.00 0.0M
2021-03-02 20.00 20.00 20.00 20.00 0.0M
2021-03-01 20.00 20.00 20.00 20.00 0.0M
2021-02-26 20.00 20.00 20.00 20.00 0.0M
2021-02-25 20.00 20.00 20.00 20.00 0.0M
2021-02-24 19.10 20.00 19.10 20.00 0.0M
2021-02-23 17.40 17.40 17.40 17.40 0.0M
2021-02-22 19.50 19.50 19.50 19.50 0.0M
2021-02-19 24.00 24.00 21.60 21.60 0.0M
2021-02-18 22.00 24.00 22.00 24.00 0.0M
2021-02-17 21.80 23.80 21.80 23.80 0.0M
2021-02-16 18.10 19.90 18.10 19.90 0.0M
2021-02-15 15.00 16.50 15.00 16.50 0.0M
2021-02-12 15.00 15.00 15.00 15.00 0.0M
2021-02-11 15.00 15.00 15.00 15.00 0.0M
2021-01-22 25.00 25.00 25.00 25.00 0.0M
2021-01-21 24.60 25.00 24.60 25.00 0.0M
2021-01-20 20.40 22.40 20.40 22.40 0.0M
2021-01-19 25.00 25.00 25.00 25.00 0.0M
2021-01-18 24.40 24.40 24.40 24.40 0.0M
2021-01-11 25.00 25.00 25.00 25.00 0.0M
2021-01-08 25.40 27.80 25.40 27.80 0.0M
2021-01-07 23.20 23.20 23.20 23.20 0.0M
2021-01-05 23.40 25.60 23.40 25.60 0.0M
2021-01-04 21.40 21.40 21.40 21.40 0.0M