NRJ Group SA (SONO)

SONO
🏛️ 프랑스 →
7.48
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 7.36 7.36 7.30 7.34 0.0M
2023-12-28 7.38 7.40 7.34 7.34 0.0M
2023-12-27 7.30 7.40 7.28 7.36 0.0M
2023-12-22 7.20 7.30 7.20 7.30 0.1M
2023-12-21 7.20 7.22 7.18 7.22 0.0M
2023-12-20 7.16 7.22 7.16 7.22 0.0M
2023-12-19 7.16 7.24 7.12 7.18 0.0M
2023-12-18 7.10 7.20 7.10 7.20 0.0M
2023-12-15 7.12 7.20 7.08 7.12 0.0M
2023-12-14 7.02 7.22 7.02 7.06 0.0M
2023-12-13 7.10 7.10 7.02 7.06 0.0M
2023-12-12 7.18 7.18 7.06 7.06 0.0M
2023-12-11 7.12 7.20 7.08 7.20 0.0M
2023-12-08 7.12 7.12 7.02 7.10 0.0M
2023-12-07 7.06 7.18 7.06 7.08 0.0M
2023-12-06 7.02 7.06 6.98 7.04 0.0M
2023-12-05 7.00 7.02 6.94 7.02 0.0M
2023-12-04 7.00 7.00 6.96 7.00 0.0M
2023-12-01 7.00 7.00 6.96 7.00 0.0M
2023-11-30 7.00 7.00 6.92 6.98 0.0M
2023-11-29 6.94 7.00 6.94 6.98 0.0M
2023-11-28 6.98 7.00 6.86 6.98 0.0M
2023-11-27 6.86 6.98 6.84 6.96 0.0M
2023-11-24 6.88 6.88 6.80 6.82 0.0M
2023-11-23 6.96 6.98 6.80 6.86 0.0M
2023-11-22 6.98 7.00 6.96 7.00 0.0M
2023-11-21 7.00 7.00 6.94 6.94 0.0M
2023-11-20 7.00 7.00 6.88 6.94 0.0M
2023-11-17 7.00 7.00 6.90 6.96 0.0M
2023-11-16 6.98 7.00 6.98 7.00 0.0M
2023-11-15 7.04 7.04 6.96 6.96 0.0M
2023-11-14 7.00 7.08 6.98 7.02 0.0M
2023-11-13 6.98 7.12 6.96 7.12 0.1M
2023-11-10 6.98 6.98 6.90 6.98 0.0M
2023-11-09 6.82 7.20 6.82 6.96 0.1M
2023-11-08 6.76 6.76 6.68 6.70 0.0M
2023-11-07 6.70 6.82 6.70 6.74 0.0M
2023-11-06 6.70 6.78 6.62 6.74 0.0M
2023-11-03 6.74 6.74 6.66 6.72 0.0M
2023-11-02 6.42 6.80 6.42 6.72 0.0M
2023-11-01 6.42 6.46 6.42 6.46 0.0M
2023-10-31 6.46 6.50 6.44 6.44 0.0M
2023-10-30 6.20 6.48 6.20 6.48 0.1M
2023-10-27 6.40 6.42 6.22 6.22 0.0M
2023-10-26 6.30 6.42 6.28 6.42 0.0M
2023-10-25 6.32 6.36 6.28 6.32 0.0M
2023-10-24 6.44 6.50 6.34 6.36 0.0M
2023-10-23 6.54 6.54 6.44 6.46 0.0M
2023-10-20 6.58 6.64 6.54 6.54 0.0M
2023-10-19 6.70 6.70 6.52 6.66 0.0M
2023-10-18 6.80 6.80 6.66 6.66 0.0M
2023-10-17 6.84 6.84 6.78 6.78 0.0M
2023-10-16 6.82 6.86 6.80 6.84 0.0M
2023-10-13 6.86 6.90 6.82 6.84 0.0M
2023-10-12 6.94 6.94 6.88 6.88 0.0M
2023-10-11 7.00 7.02 6.90 6.92 0.0M
2023-10-10 6.92 6.98 6.88 6.98 0.0M
2023-10-09 6.80 6.90 6.80 6.90 0.0M
2023-10-06 6.88 6.94 6.80 6.94 0.0M
2023-10-05 6.90 6.94 6.86 6.86 0.0M
2023-10-04 6.88 6.94 6.86 6.94 0.0M
2023-10-03 6.88 6.90 6.88 6.88 0.0M
2023-10-02 6.96 6.96 6.86 6.94 0.0M
2023-09-29 7.04 7.18 6.96 6.98 0.0M
2023-09-28 7.00 7.14 7.00 7.06 0.0M
2023-09-27 6.96 7.02 6.96 7.00 0.0M
2023-09-26 6.96 7.00 6.96 7.00 0.0M
2023-09-25 7.06 7.06 6.96 6.96 0.0M
2023-09-22 7.04 7.06 7.00 7.06 0.0M
2023-09-21 6.98 7.04 6.96 7.04 0.0M
2023-09-20 6.96 7.04 6.96 7.00 0.0M
2023-09-19 6.96 6.98 6.94 6.96 0.0M
2023-09-18 7.12 7.12 6.96 6.96 0.0M
2023-09-15 7.14 7.14 7.02 7.02 0.0M
2023-09-14 7.14 7.14 6.98 7.00 0.0M
2023-09-13 6.98 7.12 6.96 7.12 0.0M
2023-09-12 6.94 6.96 6.90 6.96 0.0M
2023-09-11 6.92 6.94 6.90 6.94 0.0M
2023-09-08 6.94 7.00 6.92 6.92 0.0M
2023-09-07 6.96 6.96 6.94 6.94 0.0M
2023-09-06 7.00 7.00 6.82 6.92 0.0M
2023-09-05 6.74 7.00 6.72 6.90 0.0M
2023-09-04 6.70 6.74 6.70 6.74 0.0M
2023-09-01 6.80 6.80 6.66 6.72 0.0M
2023-08-31 6.78 6.80 6.72 6.72 0.0M
2023-08-30 6.80 6.82 6.74 6.74 0.0M
2023-08-29 6.80 6.84 6.76 6.82 0.0M
2023-08-28 6.82 6.88 6.80 6.82 0.0M
2023-08-25 6.84 6.84 6.80 6.80 0.0M
2023-08-24 6.96 6.96 6.76 6.84 0.0M
2023-08-23 6.90 6.92 6.90 6.90 0.0M
2023-08-22 6.96 6.96 6.88 6.88 0.0M
2023-08-21 6.94 6.94 6.86 6.90 0.0M
2023-08-18 6.88 6.92 6.80 6.92 0.0M
2023-08-17 6.88 6.88 6.86 6.88 0.0M
2023-08-16 6.88 6.92 6.88 6.88 0.0M
2023-08-15 6.86 6.92 6.86 6.88 0.0M
2023-08-14 6.90 6.94 6.86 6.86 0.0M
2023-08-11 7.00 7.00 6.90 6.96 0.0M
2023-08-10 6.92 7.00 6.92 6.98 0.0M
2023-08-09 6.88 6.92 6.86 6.92 0.0M
2023-08-08 6.92 7.00 6.88 6.88 0.0M
2023-08-07 6.86 6.94 6.86 6.94 0.0M
2023-08-04 6.90 6.90 6.78 6.84 0.0M
2023-08-03 6.86 6.90 6.78 6.90 0.0M
2023-08-02 6.94 6.94 6.82 6.84 0.0M
2023-08-01 6.88 6.90 6.82 6.82 0.0M
2023-07-31 6.90 6.90 6.82 6.88 0.0M
2023-07-28 6.82 6.96 6.82 6.88 0.0M
2023-07-27 6.90 6.90 6.82 6.82 0.0M
2023-07-26 6.98 6.98 6.90 6.90 0.0M
2023-07-25 6.98 6.98 6.98 6.98 0.0M
2023-07-24 6.96 7.00 6.94 6.98 0.0M
2023-07-21 6.96 7.00 6.90 6.94 0.0M
2023-07-20 6.96 6.96 6.92 6.92 0.0M
2023-07-19 6.98 7.00 6.98 6.98 0.0M
2023-07-18 6.98 7.00 6.98 7.00 0.0M
2023-07-17 7.00 7.00 6.98 7.00 0.0M
2023-07-14 6.98 7.00 6.98 6.98 0.0M
2023-07-13 6.92 7.00 6.90 6.98 0.0M
2023-07-12 6.98 7.04 6.86 6.90 0.0M
2023-07-11 6.98 6.98 6.92 6.94 0.0M
2023-07-10 7.00 7.00 6.92 6.98 0.0M
2023-07-07 6.94 7.00 6.90 7.00 0.0M
2023-07-06 6.94 6.96 6.80 6.80 0.0M
2023-07-05 6.82 6.94 6.82 6.92 0.0M
2023-07-04 6.84 7.00 6.80 7.00 0.0M
2023-07-03 6.86 6.90 6.84 6.88 0.0M
2023-06-30 6.88 6.90 6.88 6.88 0.0M
2023-06-29 6.90 6.94 6.86 6.92 0.0M
2023-06-28 6.84 6.94 6.84 6.94 0.0M
2023-06-27 6.92 6.92 6.86 6.86 0.0M
2023-06-26 6.92 6.92 6.82 6.88 0.0M
2023-06-23 6.88 6.96 6.80 6.88 0.0M
2023-06-22 6.92 7.00 6.90 7.00 0.0M
2023-06-21 6.90 6.92 6.90 6.92 0.0M
2023-06-20 6.92 6.92 6.86 6.88 0.0M
2023-06-19 6.96 6.96 6.86 6.90 0.0M
2023-06-16 6.98 7.04 6.94 6.96 0.0M
2023-06-15 6.96 7.02 6.94 6.94 0.0M
2023-06-14 6.96 6.96 6.92 6.96 0.0M
2023-06-13 6.98 6.98 6.90 6.96 0.0M
2023-06-12 6.96 6.98 6.94 6.98 0.0M
2023-06-09 6.98 6.98 6.92 6.94 0.0M
2023-06-08 6.92 6.96 6.90 6.96 0.0M
2023-06-07 7.00 7.00 6.80 6.92 0.0M
2023-06-06 6.68 6.74 6.66 6.74 0.0M
2023-06-05 6.58 6.70 6.56 6.66 0.0M
2023-06-02 6.64 6.66 6.40 6.54 0.0M
2023-06-01 6.64 6.64 6.62 6.62 0.0M
2023-05-31 6.78 6.78 6.58 6.62 0.0M
2023-05-30 7.00 7.00 6.86 6.94 0.0M
2023-05-29 6.98 7.00 6.86 6.90 0.0M
2023-05-26 6.90 6.90 6.84 6.84 0.0M
2023-05-25 6.84 6.90 6.84 6.90 0.0M
2023-05-24 6.96 7.04 6.82 6.90 0.0M
2023-05-23 7.00 7.00 6.90 6.92 0.0M
2023-05-22 7.00 7.06 6.90 7.02 0.0M
2023-05-19 7.00 7.00 6.94 6.96 0.0M
2023-05-18 6.98 7.00 6.96 6.98 0.0M
2023-05-17 6.96 7.00 6.96 6.98 0.0M
2023-05-16 6.98 6.98 6.88 6.98 0.0M
2023-05-15 6.90 6.94 6.86 6.94 0.0M
2023-05-12 7.10 7.10 6.88 6.92 0.0M
2023-05-11 7.10 7.12 6.96 6.96 0.0M
2023-05-10 7.06 7.10 7.00 7.06 0.0M
2023-05-09 7.06 7.10 7.00 7.04 0.0M
2023-05-08 7.06 7.06 7.02 7.04 0.0M
2023-05-05 7.08 7.14 7.00 7.00 0.0M
2023-05-04 7.00 7.10 6.96 7.04 0.0M
2023-05-03 7.00 7.02 6.96 6.96 0.0M
2023-05-02 6.98 7.00 6.88 6.98 0.0M
2023-04-28 6.98 7.00 6.92 6.98 0.0M
2023-04-27 6.92 7.00 6.92 6.96 0.0M
2023-04-26 7.00 7.00 6.84 6.98 0.0M
2023-04-25 6.76 7.02 6.62 7.00 0.0M
2023-04-24 6.62 6.78 6.62 6.78 0.0M
2023-04-21 6.70 6.76 6.62 6.70 0.0M
2023-04-20 6.76 6.76 6.66 6.70 0.0M
2023-04-19 6.86 6.90 6.68 6.76 0.0M
2023-04-18 6.80 7.00 6.80 6.84 0.0M
2023-04-17 6.82 6.82 6.72 6.82 0.0M
2023-04-14 6.82 6.82 6.76 6.78 0.0M
2023-04-13 6.82 6.92 6.76 6.78 0.0M
2023-04-12 6.80 6.92 6.74 6.92 0.0M
2023-04-11 6.66 6.78 6.62 6.78 0.0M
2023-04-06 6.72 6.78 6.64 6.72 0.0M
2023-04-05 6.88 6.92 6.72 6.72 0.0M
2023-04-04 6.92 7.04 6.80 6.84 0.0M
2023-04-03 6.90 7.10 6.66 6.84 0.1M
2023-03-31 6.50 6.94 6.50 6.84 0.0M
2023-03-30 6.52 6.52 6.50 6.52 0.0M
2023-03-29 6.46 6.50 6.46 6.50 0.0M
2023-03-28 6.48 6.50 6.38 6.48 0.0M
2023-03-27 6.40 6.46 6.36 6.46 0.0M
2023-03-24 6.46 6.46 6.36 6.42 0.0M
2023-03-23 6.38 6.48 6.34 6.38 0.0M
2023-03-22 6.42 6.42 6.34 6.34 0.0M
2023-03-21 6.40 6.42 6.36 6.42 0.0M
2023-03-20 6.32 6.40 6.32 6.36 0.0M
2023-03-17 6.32 6.40 6.32 6.38 0.0M
2023-03-16 6.28 6.34 6.28 6.32 0.0M
2023-03-15 6.34 6.34 6.20 6.30 0.0M
2023-03-14 6.26 6.34 6.22 6.32 0.0M
2023-03-13 6.56 6.56 6.28 6.28 0.0M
2023-03-10 6.48 6.56 6.48 6.56 0.0M
2023-03-09 6.56 6.60 6.48 6.48 0.0M
2023-03-08 6.62 6.62 6.54 6.54 0.0M
2023-03-07 6.64 6.64 6.58 6.60 0.0M
2023-03-06 6.56 6.80 6.56 6.66 0.0M
2023-03-03 6.58 6.68 6.58 6.60 0.0M
2023-03-02 6.52 6.58 6.52 6.58 0.0M
2023-03-01 6.56 6.58 6.52 6.58 0.0M
2023-02-28 6.58 6.60 6.58 6.58 0.0M
2023-02-27 6.54 6.60 6.52 6.60 0.0M
2023-02-24 6.56 6.68 6.56 6.62 0.0M
2023-02-23 6.50 6.56 6.50 6.56 0.0M
2023-02-22 6.50 6.50 6.48 6.50 0.0M
2023-02-21 6.52 6.54 6.48 6.48 0.0M
2023-02-20 6.52 6.52 6.48 6.52 0.0M
2023-02-17 6.42 6.54 6.40 6.50 0.0M
2023-02-16 6.44 6.44 6.40 6.44 0.0M
2023-02-15 6.50 6.50 6.42 6.46 0.0M
2023-02-14 6.56 6.56 6.48 6.52 0.0M
2023-02-13 6.60 6.60 6.52 6.52 0.0M
2023-02-10 6.58 6.58 6.56 6.56 0.0M
2023-02-09 6.58 6.62 6.58 6.62 0.0M
2023-02-08 6.56 6.60 6.56 6.58 0.0M
2023-02-07 6.56 6.60 6.56 6.56 0.0M
2023-02-06 6.44 6.58 6.44 6.58 0.0M
2023-02-03 6.46 6.60 6.42 6.56 0.0M
2023-02-02 6.60 6.60 6.42 6.52 0.0M
2023-02-01 6.68 6.68 6.52 6.62 0.0M
2023-01-31 6.66 6.68 6.46 6.50 0.0M
2023-01-30 6.70 6.74 6.66 6.66 0.0M
2023-01-27 6.78 6.82 6.74 6.74 0.0M
2023-01-26 6.78 6.84 6.70 6.80 0.0M
2023-01-25 6.78 6.80 6.74 6.80 0.0M
2023-01-24 6.78 6.80 6.72 6.78 0.0M
2023-01-23 6.62 6.78 6.62 6.78 0.0M
2023-01-20 6.66 6.74 6.64 6.72 0.0M
2023-01-19 6.78 6.80 6.62 6.66 0.0M
2023-01-18 6.84 6.84 6.78 6.80 0.0M
2023-01-17 6.86 6.86 6.82 6.84 0.0M
2023-01-16 6.90 6.90 6.80 6.90 0.0M
2023-01-13 6.74 6.90 6.64 6.90 0.0M
2023-01-12 6.64 6.74 6.62 6.74 0.0M
2023-01-11 6.70 6.70 6.60 6.70 0.0M
2023-01-10 6.74 6.74 6.60 6.70 0.0M
2023-01-09 6.68 6.78 6.66 6.76 0.0M
2023-01-06 6.62 6.70 6.62 6.70 0.0M
2023-01-05 6.58 6.70 6.58 6.68 0.0M
2023-01-04 6.62 6.70 6.60 6.68 0.0M
2023-01-03 6.62 6.72 6.60 6.60 0.0M
2023-01-02 6.78 6.78 6.66 6.66 0.0M