Munic SA (ALMUN)

ALMUN
🏛️ 프랑스 →
0.89
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
2021-12-31 2.95 2.95 2.84 2.85 0.0M
2021-12-30 3.07 3.07 2.84 2.95 0.0M
2021-12-29 3.16 3.26 2.90 3.07 0.0M
2021-12-28 3.07 3.36 2.90 3.16 0.0M
2021-12-27 2.60 3.40 2.60 3.02 0.1M
2021-12-24 2.19 2.90 2.17 2.62 0.0M
2021-12-23 2.18 2.19 2.16 2.18 0.0M
2021-12-22 2.17 2.19 2.15 2.18 0.0M
2021-12-21 2.17 2.18 2.15 2.17 0.0M
2021-12-20 2.28 2.30 2.16 2.17 0.0M
2021-12-17 2.22 2.35 2.21 2.28 0.0M
2021-12-16 2.32 2.32 2.10 2.22 0.0M
2021-12-15 2.40 2.40 2.25 2.27 0.0M
2021-12-14 2.41 2.49 2.39 2.42 0.0M
2021-12-13 2.45 2.50 2.36 2.41 0.0M
2021-12-10 2.55 2.56 2.35 2.45 0.0M
2021-12-09 2.60 2.63 2.54 2.55 0.0M
2021-12-08 2.69 2.71 2.55 2.60 0.0M
2021-12-07 2.75 2.75 2.66 2.66 0.0M
2021-12-06 2.75 2.75 2.74 2.75 0.0M
2021-12-03 2.77 2.80 2.74 2.75 0.0M
2021-12-02 2.79 2.79 2.69 2.77 0.0M
2021-12-01 2.80 2.80 2.78 2.79 0.0M
2021-11-30 2.76 2.80 2.70 2.80 0.0M
2021-11-29 2.89 2.89 2.72 2.85 0.0M
2021-11-26 2.91 2.91 2.88 2.88 0.0M
2021-11-25 2.91 2.95 2.85 2.91 0.0M
2021-11-24 2.83 2.93 2.83 2.91 0.0M
2021-11-23 3.06 3.06 2.81 2.81 0.0M
2021-11-22 3.04 3.10 3.00 3.06 0.0M
2021-11-19 3.02 3.06 3.00 3.04 0.0M
2021-11-18 3.09 3.09 3.01 3.02 0.0M
2021-11-17 3.05 3.10 3.03 3.08 0.0M
2021-11-16 3.12 3.12 3.04 3.05 0.0M
2021-11-15 3.15 3.15 3.08 3.09 0.0M
2021-11-12 3.17 3.20 3.13 3.14 0.0M
2021-11-11 3.10 3.19 3.10 3.13 0.0M
2021-11-10 3.10 3.15 3.09 3.10 0.0M
2021-11-09 3.09 3.13 3.08 3.10 0.0M
2021-11-08 3.05 3.16 3.05 3.09 0.0M
2021-11-05 3.23 3.23 3.15 3.15 0.0M
2021-11-04 3.15 3.22 3.12 3.20 0.0M
2021-11-03 3.19 3.19 3.14 3.15 0.0M
2021-11-02 3.24 3.25 3.15 3.15 0.0M
2021-11-01 3.29 3.29 3.26 3.27 0.0M
2021-10-29 3.40 3.40 3.12 3.29 0.0M
2021-10-28 3.46 3.46 3.41 3.42 0.0M
2021-10-27 3.54 3.54 3.40 3.46 0.0M
2021-10-26 3.57 3.57 3.54 3.54 0.0M
2021-10-25 3.60 3.60 3.55 3.59 0.0M
2021-10-22 3.68 3.68 3.56 3.60 0.0M
2021-10-21 3.72 3.72 3.68 3.68 0.0M
2021-10-20 3.66 3.74 3.62 3.72 0.0M
2021-10-19 3.76 3.76 3.56 3.66 0.0M
2021-10-18 3.78 3.78 3.75 3.75 0.0M
2021-10-15 3.61 3.78 3.61 3.78 0.0M
2021-10-14 3.60 3.62 3.55 3.60 0.0M
2021-10-13 3.64 3.66 3.60 3.60 0.0M
2021-10-12 3.54 3.66 3.54 3.64 0.0M
2021-10-11 3.79 3.80 3.55 3.55 0.0M
2021-10-08 3.85 3.91 3.71 3.79 0.0M
2021-10-07 4.00 4.00 3.92 3.95 0.0M
2021-10-06 3.80 4.00 3.77 4.00 0.0M
2021-10-05 3.97 3.97 3.66 3.70 0.0M
2021-10-04 3.91 3.98 3.91 3.97 0.0M
2021-10-01 4.00 4.00 3.90 3.91 0.0M
2021-09-30 4.11 4.11 4.08 4.09 0.0M
2021-09-29 4.09 4.13 4.07 4.13 0.0M
2021-09-28 4.19 4.20 4.09 4.09 0.0M
2021-09-27 4.12 4.19 4.12 4.19 0.0M
2021-09-24 4.14 4.14 4.12 4.12 0.0M
2021-09-23 4.12 4.18 4.12 4.14 0.0M
2021-09-22 4.02 4.12 4.02 4.12 0.0M
2021-09-21 4.08 4.13 4.01 4.01 0.0M
2021-09-20 4.12 4.12 3.98 4.08 0.0M
2021-09-17 4.20 4.20 4.18 4.19 0.0M
2021-09-16 4.16 4.20 4.16 4.19 0.0M
2021-09-15 4.18 4.18 4.16 4.16 0.0M
2021-09-14 4.21 4.21 4.18 4.18 0.0M
2021-09-13 4.21 4.21 4.21 4.21 0.0M
2021-09-10 4.28 4.28 4.21 4.21 0.0M
2021-09-09 4.25 4.28 4.20 4.28 0.0M
2021-09-08 4.20 4.25 4.19 4.25 0.0M
2021-09-07 4.22 4.22 4.16 4.20 0.0M
2021-09-06 4.22 4.22 4.22 4.22 0.0M
2021-09-03 4.24 4.24 4.22 4.22 0.0M
2021-09-02 4.28 4.28 4.11 4.26 0.0M
2021-09-01 4.15 4.28 4.14 4.28 0.0M
2021-08-31 4.27 4.27 4.13 4.15 0.0M
2021-08-30 4.28 4.28 4.26 4.28 0.0M
2021-08-27 4.24 4.28 4.24 4.28 0.0M
2021-08-26 4.28 4.30 4.22 4.24 0.0M
2021-08-25 4.32 4.48 4.26 4.28 0.0M
2021-08-24 4.32 4.32 4.32 4.32 0.0M
2021-08-23 4.34 4.34 4.32 4.32 0.0M
2021-08-20 4.33 4.34 4.30 4.34 0.0M
2021-08-19 4.33 4.33 4.30 4.33 0.0M
2021-08-18 4.33 4.33 4.33 4.33 0.0M
2021-08-17 4.30 4.33 4.30 4.33 0.0M
2021-08-16 4.33 4.33 4.30 4.30 0.0M
2021-08-13 4.40 4.40 4.33 4.33 0.0M
2021-08-12 4.34 4.39 4.32 4.32 0.0M
2021-08-11 4.35 4.35 4.32 4.34 0.0M
2021-08-10 4.44 4.44 4.35 4.35 0.0M
2021-08-09 4.33 4.44 4.31 4.44 0.0M
2021-08-06 4.30 4.33 4.30 4.33 0.0M
2021-08-05 4.34 4.36 4.32 4.32 0.0M
2021-08-04 4.38 4.46 4.31 4.33 0.0M
2021-08-03 4.30 4.38 4.30 4.38 0.0M
2021-08-02 4.30 4.34 4.30 4.30 0.0M
2021-07-30 4.17 4.47 3.91 4.30 0.0M
2021-07-29 4.42 4.53 4.16 4.16 0.0M
2021-07-28 4.50 4.56 4.36 4.49 0.0M
2021-07-27 3.87 4.34 3.87 4.34 0.0M
2021-07-26 3.80 3.90 3.80 3.86 0.0M
2021-07-23 3.83 3.83 3.77 3.80 0.0M
2021-07-22 3.84 3.84 3.82 3.83 0.0M
2021-07-21 3.82 3.84 3.82 3.84 0.0M
2021-07-20 3.83 3.84 3.82 3.82 0.0M
2021-07-19 3.88 3.88 3.82 3.83 0.0M
2021-07-16 3.91 3.91 3.88 3.88 0.0M
2021-07-15 3.91 3.91 3.91 3.91 0.0M
2021-07-14 3.86 3.95 3.86 3.91 0.0M
2021-07-13 3.79 3.86 3.79 3.86 0.0M
2021-07-12 3.93 3.93 3.75 3.77 0.0M
2021-07-09 3.91 3.97 3.91 3.91 0.0M
2021-07-08 4.01 4.01 3.91 3.91 0.0M
2021-07-07 4.00 4.01 3.98 4.01 0.0M
2021-07-06 4.01 4.02 4.00 4.00 0.0M
2021-07-05 3.97 4.01 3.97 4.01 0.0M
2021-07-02 3.91 3.97 3.91 3.97 0.0M
2021-07-01 3.94 3.97 3.94 3.94 0.0M
2021-06-30 4.01 4.02 3.95 3.95 0.0M
2021-06-29 3.99 4.01 3.99 4.01 0.0M
2021-06-28 4.00 4.00 3.99 3.99 0.0M
2021-06-25 3.98 4.00 3.98 4.00 0.0M
2021-06-24 3.99 4.00 3.99 4.00 0.0M
2021-06-23 3.99 3.99 3.99 3.99 0.0M
2021-06-22 3.98 3.98 3.94 3.94 0.0M
2021-06-21 4.01 4.01 3.98 3.98 0.0M
2021-06-18 4.00 4.01 3.98 3.98 0.0M
2021-06-17 3.99 4.00 3.99 3.99 0.0M
2021-06-16 4.00 4.01 3.99 3.99 0.0M
2021-06-15 3.99 4.00 3.98 4.00 0.0M
2021-06-14 3.96 3.99 3.96 3.99 0.0M
2021-06-11 3.95 4.00 3.95 3.96 0.0M
2021-06-10 3.95 3.99 3.94 3.94 0.0M
2021-06-09 3.93 3.95 3.92 3.95 0.0M
2021-06-08 3.96 3.96 3.88 3.93 0.0M
2021-06-07 4.09 4.09 3.90 3.96 0.0M
2021-06-04 4.03 4.04 4.02 4.03 0.0M
2021-06-03 4.02 4.04 4.00 4.02 0.0M
2021-06-02 4.00 4.03 4.00 4.02 0.0M
2021-06-01 3.98 4.02 3.98 4.00 0.0M
2021-05-31 3.94 4.01 3.94 3.96 0.0M
2021-05-28 3.94 4.03 3.91 3.94 0.0M
2021-05-27 3.92 3.97 3.88 3.92 0.0M
2021-05-26 3.96 3.96 3.85 3.92 0.0M
2021-05-25 4.02 4.02 3.96 3.96 0.0M
2021-05-24 4.04 4.04 4.00 4.02 0.0M
2021-05-21 3.98 4.04 3.98 4.04 0.0M
2021-05-20 3.87 3.93 3.85 3.93 0.0M
2021-05-19 4.02 4.02 3.87 3.87 0.0M
2021-05-18 4.02 4.05 4.01 4.01 0.0M
2021-05-17 3.98 4.01 3.98 4.01 0.0M
2021-05-14 4.00 4.00 3.98 3.98 0.0M
2021-05-13 3.97 4.08 3.95 4.00 0.0M
2021-05-12 4.00 4.04 3.97 3.97 0.0M
2021-05-11 4.10 4.12 3.95 3.95 0.0M
2021-05-10 4.00 4.10 4.00 4.10 0.0M
2021-05-07 3.96 4.00 3.96 4.00 0.0M
2021-05-06 3.95 4.11 3.95 3.95 0.0M
2021-05-05 3.94 4.00 3.92 3.95 0.0M
2021-05-04 4.08 4.09 3.88 3.94 0.0M
2021-05-03 4.20 4.20 3.86 4.08 0.0M
2021-04-30 4.24 4.27 4.20 4.20 0.0M
2021-04-29 4.37 4.42 4.22 4.22 0.0M
2021-04-28 4.70 4.70 4.20 4.37 0.0M
2021-04-27 4.18 4.39 4.03 4.34 0.0M
2021-04-26 3.96 3.96 3.73 3.80 0.0M
2021-04-23 4.00 4.00 3.96 3.99 0.0M
2021-04-22 4.00 4.05 4.00 4.02 0.0M
2021-04-21 4.03 4.04 3.96 4.00 0.0M
2021-04-20 4.39 4.39 3.74 4.06 0.0M
2021-04-19 4.59 4.59 4.25 4.39 0.0M
2021-04-16 4.65 4.65 4.58 4.58 0.0M
2021-04-15 4.67 4.68 4.55 4.65 0.0M
2021-04-14 4.68 4.68 4.67 4.68 0.0M
2021-04-13 4.64 4.68 4.63 4.68 0.0M
2021-04-12 4.63 4.69 4.62 4.63 0.0M
2021-04-09 4.64 4.67 4.63 4.63 0.0M
2021-04-08 4.68 4.68 4.64 4.64 0.0M
2021-04-07 4.64 4.70 4.62 4.68 0.0M
2021-04-06 4.66 4.68 4.56 4.64 0.0M
2021-04-01 4.44 4.66 4.43 4.66 0.0M
2021-03-31 4.50 4.50 4.42 4.43 0.0M
2021-03-30 4.63 4.63 4.47 4.54 0.0M
2021-03-29 4.67 4.69 4.63 4.63 0.0M
2021-03-26 4.63 4.65 4.63 4.63 0.0M
2021-03-25 4.80 4.80 4.63 4.63 0.0M
2021-03-24 4.85 4.91 4.73 4.80 0.0M
2021-03-23 4.46 4.98 4.46 4.90 0.0M
2021-03-22 4.48 4.49 4.46 4.46 0.0M
2021-03-19 4.44 4.48 4.44 4.48 0.0M
2021-03-18 4.51 4.51 4.44 4.44 0.0M
2021-03-17 4.50 4.52 4.44 4.51 0.0M
2021-03-16 4.47 4.55 4.47 4.50 0.0M
2021-03-15 4.55 4.70 4.47 4.47 0.0M
2021-03-12 4.34 4.70 4.34 4.55 0.0M
2021-03-11 4.41 4.41 4.34 4.34 0.0M
2021-03-10 4.39 4.41 4.31 4.41 0.0M
2021-03-09 4.36 4.38 4.34 4.38 0.0M
2021-03-08 4.32 4.53 4.32 4.36 0.0M
2021-03-05 4.33 4.34 4.32 4.32 0.0M
2021-03-04 4.41 4.42 4.29 4.34 0.0M
2021-03-03 4.42 4.54 4.40 4.40 0.0M
2021-03-02 4.36 4.45 4.36 4.42 0.0M
2021-03-01 4.35 4.37 4.25 4.35 0.0M
2021-02-26 4.43 4.44 4.24 4.34 0.0M
2021-02-25 4.48 4.48 4.44 4.45 0.0M
2021-02-24 4.45 4.48 4.42 4.45 0.0M
2021-02-23 4.51 4.55 4.38 4.44 0.0M
2021-02-22 4.52 4.55 4.51 4.51 0.0M
2021-02-19 4.63 4.65 4.51 4.51 0.0M
2021-02-18 4.75 4.75 4.62 4.62 0.0M
2021-02-17 4.75 4.78 4.73 4.73 0.0M
2021-02-16 4.72 4.76 4.72 4.73 0.0M
2021-02-15 4.67 4.82 4.58 4.72 0.0M
2021-02-12 4.72 4.72 4.69 4.70 0.0M
2021-02-11 4.69 4.71 4.67 4.71 0.0M
2021-02-10 4.68 4.78 4.68 4.69 0.0M
2021-02-09 4.87 4.98 4.66 4.67 0.0M
2021-02-08 4.50 4.90 4.50 4.82 0.0M
2021-02-05 4.46 4.51 4.43 4.49 0.0M
2021-02-04 4.55 4.57 4.43 4.46 0.0M
2021-02-03 4.45 4.55 4.45 4.55 0.0M
2021-02-02 4.45 4.46 4.40 4.43 0.0M
2021-02-01 4.46 4.50 4.40 4.41 0.0M
2021-01-29 4.26 4.60 4.23 4.40 0.0M
2021-01-28 4.61 4.61 4.05 4.30 0.0M
2021-01-27 4.69 4.69 4.52 4.62 0.0M
2021-01-26 4.60 4.73 4.52 4.64 0.0M
2021-01-25 4.64 4.65 4.50 4.60 0.0M
2021-01-22 4.77 4.77 4.61 4.61 0.0M
2021-01-21 4.83 4.86 4.71 4.76 0.0M
2021-01-20 4.81 4.83 4.70 4.83 0.0M
2021-01-19 4.86 4.86 4.80 4.81 0.0M
2021-01-18 4.96 4.96 4.80 4.88 0.0M
2021-01-15 5.04 5.04 4.91 4.93 0.0M
2021-01-14 5.00 5.04 4.92 5.04 0.0M
2021-01-13 4.98 5.06 4.93 5.00 0.0M
2021-01-12 5.16 5.22 4.80 4.96 0.0M
2021-01-11 4.94 5.20 4.88 5.20 0.0M
2021-01-08 4.86 4.89 4.83 4.83 0.0M
2021-01-07 4.82 4.90 4.82 4.86 0.0M
2021-01-06 4.65 4.88 4.65 4.86 0.0M
2021-01-05 5.04 5.04 4.64 4.70 0.0M
2021-01-04 4.62 4.72 4.57 4.72 0.0M