Plant Advanced Technologies SA (ALPAT)

ALPAT
🏛️ 프랑스 →
8.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.40 8.45 8.30 8.45 0.0M
2023-12-28 8.35 8.50 8.30 8.50 0.0M
2023-12-27 8.50 8.55 8.30 8.30 0.0M
2023-12-22 8.35 8.50 8.20 8.50 0.0M
2023-12-21 8.15 8.20 7.90 8.20 0.0M
2023-12-20 8.35 8.50 8.20 8.20 0.0M
2023-12-19 8.25 8.30 8.25 8.25 0.0M
2023-12-18 8.30 8.40 8.20 8.40 0.0M
2023-12-15 8.30 8.30 8.30 8.30 0.0M
2023-12-14 7.95 8.25 7.95 8.25 0.0M
2023-12-13 7.85 8.00 7.70 8.00 0.0M
2023-12-12 7.70 8.00 7.50 8.00 0.0M
2023-12-11 7.60 7.70 7.60 7.70 0.0M
2023-12-08 7.45 7.60 7.30 7.60 0.0M
2023-12-07 7.55 7.55 7.45 7.45 0.0M
2023-12-06 7.55 7.55 7.55 7.55 0.0M
2023-12-05 7.55 7.55 7.50 7.50 0.0M
2023-12-04 7.65 7.65 7.50 7.50 0.0M
2023-12-01 7.65 7.65 7.65 7.65 0.0M
2023-11-30 7.70 7.70 7.30 7.65 0.0M
2023-11-29 7.45 7.60 7.45 7.60 0.0M
2023-11-28 7.25 7.50 7.20 7.50 0.0M
2023-11-27 7.45 7.60 6.90 7.25 0.0M
2023-11-24 7.55 7.55 7.40 7.40 0.0M
2023-11-23 7.45 7.55 7.45 7.45 0.0M
2023-11-22 7.15 7.45 7.00 7.45 0.0M
2023-11-21 7.15 7.15 7.15 7.15 0.0M
2023-11-20 7.10 7.10 7.10 7.10 0.0M
2023-11-17 7.15 7.15 6.90 7.10 0.0M
2023-11-16 7.10 7.10 7.10 7.10 0.0M
2023-11-15 7.10 7.10 7.10 7.10 0.0M
2023-11-14 6.95 7.10 6.95 7.10 0.0M
2023-11-13 6.95 7.10 6.90 6.90 0.0M
2023-11-10 7.00 7.00 7.00 7.00 0.0M
2023-11-09 6.95 7.10 6.90 7.00 0.0M
2023-11-08 7.05 7.05 6.90 6.90 0.0M
2023-11-07 6.95 7.10 6.95 7.10 0.0M
2023-11-06 6.95 6.95 6.95 6.95 0.0M
2023-11-03 7.00 7.00 6.90 6.90 0.0M
2023-11-02 6.75 7.05 6.75 7.00 0.0M
2023-11-01 6.65 6.80 6.65 6.80 0.0M
2023-10-31 6.65 6.80 6.60 6.60 0.0M
2023-10-30 6.90 6.90 6.60 6.60 0.0M
2023-10-27 6.50 6.75 6.50 6.75 0.0M
2023-10-26 7.15 7.15 6.20 6.50 0.0M
2023-10-25 8.20 8.20 7.35 7.35 0.0M
2023-10-24 9.85 9.85 9.85 9.85 0.0M
2023-10-23 9.70 9.90 9.70 9.90 0.0M
2023-10-20 9.80 9.80 9.70 9.70 0.0M
2023-10-19 9.80 9.80 9.80 9.80 0.0M
2023-10-18 9.85 9.85 9.80 9.80 0.0M
2023-10-17 9.85 9.85 9.85 9.85 0.0M
2023-10-16 10.00 10.00 9.70 9.75 0.0M
2023-10-13 9.95 9.95 9.90 9.90 0.0M
2023-10-12 9.95 9.95 9.95 9.95 0.0M
2023-10-11 9.95 9.95 9.95 9.95 0.0M
2023-10-10 10.00 10.00 9.80 10.00 0.0M
2023-10-09 9.60 10.40 9.60 9.90 0.0M
2023-10-06 9.15 9.90 9.15 9.90 0.0M
2023-10-05 9.15 9.50 9.05 9.20 0.0M
2023-10-04 8.75 9.20 8.60 9.20 0.0M
2023-10-03 8.75 8.75 8.70 8.70 0.0M
2023-10-02 8.65 8.70 8.65 8.70 0.0M
2023-09-29 8.55 8.65 8.00 8.65 0.0M
2023-09-28 8.55 8.70 8.50 8.50 0.0M
2023-09-27 8.95 9.00 8.40 8.40 0.0M
2023-09-26 8.75 8.90 8.40 8.90 0.0M
2023-09-25 9.40 9.40 8.55 8.60 0.0M
2023-09-22 9.90 10.00 9.40 9.50 0.0M
2023-09-21 10.80 10.80 9.50 9.90 0.0M
2023-09-20 11.20 11.20 10.70 10.70 0.0M
2023-09-19 11.80 11.90 11.20 11.20 0.0M
2023-09-18 11.60 11.90 11.50 11.90 0.0M
2023-09-15 11.90 11.90 11.90 11.90 0.0M
2023-09-14 12.10 12.10 11.90 11.90 0.0M
2023-09-13 12.50 12.50 12.00 12.00 0.0M
2023-09-12 12.50 12.50 12.50 12.50 0.0M
2023-09-11 12.50 12.50 12.40 12.40 0.0M
2023-09-08 12.60 12.60 12.50 12.50 0.0M
2023-09-07 12.60 12.60 12.60 12.60 0.0M
2023-09-06 12.80 12.80 12.50 12.50 0.0M
2023-09-05 12.90 12.90 12.80 12.80 0.0M
2023-09-04 12.10 13.00 12.00 13.00 0.0M
2023-09-01 12.60 12.60 12.00 12.00 0.0M
2023-08-31 12.80 12.80 12.40 12.40 0.0M
2023-08-30 12.40 13.00 12.40 13.00 0.0M
2023-08-29 12.30 12.60 12.00 12.60 0.0M
2023-08-28 11.90 12.40 11.90 12.40 0.0M
2023-08-25 12.20 12.40 11.70 11.70 0.0M
2023-08-24 12.80 12.80 12.00 12.00 0.0M
2023-08-23 12.60 12.90 12.60 12.60 0.0M
2023-08-22 12.60 12.60 12.50 12.50 0.0M
2023-08-21 12.70 12.70 12.50 12.50 0.0M
2023-08-18 12.80 12.90 12.80 12.90 0.0M
2023-08-17 12.60 12.80 12.30 12.80 0.0M
2023-08-16 12.20 12.50 12.20 12.50 0.0M
2023-08-15 12.20 12.20 12.00 12.00 0.0M
2023-08-14 12.40 12.40 12.00 12.00 0.0M
2023-08-11 12.20 12.50 12.20 12.50 0.0M
2023-08-10 12.20 12.40 12.10 12.10 0.0M
2023-08-09 12.10 12.30 12.10 12.10 0.0M
2023-08-08 12.00 12.00 12.00 12.00 0.0M
2023-08-07 12.30 12.30 12.00 12.10 0.0M
2023-08-04 12.30 12.30 12.30 12.30 0.0M
2023-08-03 12.40 12.50 12.20 12.50 0.0M
2023-08-02 12.50 12.50 12.50 12.50 0.0M
2023-08-01 12.40 12.50 12.40 12.50 0.0M
2023-07-31 12.40 12.40 12.40 12.40 0.0M
2023-07-28 12.30 12.50 12.30 12.50 0.0M
2023-07-27 12.30 12.30 12.20 12.20 0.0M
2023-07-26 12.30 12.30 12.20 12.20 0.0M
2023-07-25 12.40 12.40 12.30 12.30 0.0M
2023-07-24 12.70 12.70 12.50 12.50 0.0M
2023-07-21 12.80 12.80 12.80 12.80 0.0M
2023-07-20 12.50 12.80 12.50 12.80 0.0M
2023-07-19 12.70 12.70 12.40 12.40 0.0M
2023-07-18 12.80 12.80 12.60 12.60 0.0M
2023-07-17 12.80 12.80 12.80 12.80 0.0M
2023-07-14 12.70 12.90 12.70 12.80 0.0M
2023-07-13 12.80 12.80 12.60 12.60 0.0M
2023-07-12 12.90 12.90 12.90 12.90 0.0M
2023-07-11 12.70 12.70 12.70 12.70 0.0M
2023-07-10 13.10 13.10 12.80 12.80 0.0M
2023-07-07 12.90 13.20 12.70 13.20 0.0M
2023-07-06 13.30 13.30 12.90 12.90 0.0M
2023-07-05 13.40 13.40 13.40 13.40 0.0M
2023-07-04 13.30 13.50 13.20 13.20 0.0M
2023-07-03 13.40 13.40 13.20 13.20 0.0M
2023-06-30 13.00 13.50 13.00 13.50 0.0M
2023-06-29 13.00 13.00 12.90 12.90 0.0M
2023-06-28 13.10 13.20 12.80 12.80 0.0M
2023-06-27 12.90 13.20 12.80 13.20 0.0M
2023-06-26 13.00 13.00 12.80 12.80 0.0M
2023-06-23 13.00 13.10 12.70 13.10 0.0M
2023-06-22 13.30 13.30 12.70 13.00 0.0M
2023-06-21 13.40 13.50 13.30 13.50 0.0M
2023-06-20 13.50 13.50 13.40 13.40 0.0M
2023-06-19 13.50 13.50 13.40 13.50 0.0M
2023-06-16 13.40 13.50 13.40 13.50 0.0M
2023-06-15 13.50 13.50 13.40 13.50 0.0M
2023-06-14 13.40 13.50 13.40 13.50 0.0M
2023-06-13 13.40 13.40 13.40 13.40 0.0M
2023-06-12 13.40 13.50 13.40 13.50 0.0M
2023-06-09 13.40 13.50 13.40 13.40 0.0M
2023-06-08 13.50 13.50 13.50 13.50 0.0M
2023-06-07 13.40 13.40 13.40 13.40 0.0M
2023-06-06 13.40 13.50 13.40 13.40 0.0M
2023-06-05 13.50 13.50 13.40 13.40 0.0M
2023-06-02 13.10 13.50 13.10 13.40 0.0M
2023-06-01 13.20 13.50 13.20 13.50 0.0M
2023-05-31 13.30 13.30 13.20 13.20 0.0M
2023-05-30 13.50 13.50 13.10 13.10 0.0M
2023-05-29 13.40 13.40 13.40 13.40 0.0M
2023-05-26 13.40 13.40 13.40 13.40 0.0M
2023-05-25 13.40 13.40 13.40 13.40 0.0M
2023-05-24 13.40 13.40 13.40 13.40 0.0M
2023-05-23 13.40 13.40 13.30 13.30 0.0M
2023-05-22 13.30 13.30 13.30 13.30 0.0M
2023-05-19 13.40 13.40 13.40 13.40 0.0M
2023-05-18 13.50 13.50 13.20 13.50 0.0M
2023-05-17 13.50 13.50 13.50 13.50 0.0M
2023-05-16 13.50 13.50 13.50 13.50 0.0M
2023-05-15 13.50 13.60 13.50 13.60 0.0M
2023-05-12 13.40 13.60 13.20 13.60 0.0M
2023-05-11 13.50 13.50 13.30 13.30 0.0M
2023-05-10 13.30 13.50 13.10 13.50 0.0M
2023-05-09 13.40 13.40 13.40 13.40 0.0M
2023-05-08 13.10 13.50 13.10 13.40 0.0M
2023-05-05 13.20 13.50 13.10 13.50 0.0M
2023-05-04 13.60 13.60 13.30 13.30 0.0M
2023-05-03 13.00 14.00 13.00 13.10 0.0M
2023-05-02 13.10 13.10 12.50 12.50 0.0M
2023-04-28 13.10 13.10 13.10 13.10 0.0M
2023-04-27 13.30 13.40 12.90 12.90 0.0M
2023-04-26 13.10 13.40 13.10 13.40 0.0M
2023-04-25 13.00 13.50 12.90 12.90 0.0M
2023-04-24 12.70 13.20 12.40 12.90 0.0M
2023-04-21 12.80 12.80 12.80 12.80 0.0M
2023-04-20 12.80 13.30 12.60 13.20 0.0M
2023-04-19 12.80 12.80 12.80 12.80 0.0M
2023-04-18 12.90 12.90 12.30 12.70 0.0M
2023-04-17 13.10 13.10 12.70 12.80 0.0M
2023-04-14 12.90 13.10 12.70 13.10 0.0M
2023-04-13 12.80 12.80 12.80 12.80 0.0M
2023-04-12 12.60 12.80 12.60 12.80 0.0M
2023-04-11 12.60 12.60 12.50 12.50 0.0M
2023-04-06 12.60 12.60 12.60 12.60 0.0M
2023-04-05 12.80 12.90 12.50 12.50 0.0M
2023-04-04 12.80 12.80 12.80 12.80 0.0M
2023-04-03 12.50 12.50 12.50 12.50 0.0M
2023-03-31 12.60 12.60 12.50 12.50 0.0M
2023-03-30 12.30 12.50 12.30 12.50 0.0M
2023-03-29 12.25 12.40 12.00 12.40 0.0M
2023-03-28 12.25 12.25 12.25 12.25 0.0M
2023-03-27 12.40 12.40 11.60 12.35 0.0M
2023-03-24 12.50 12.65 12.50 12.50 0.0M
2023-03-23 12.30 12.30 12.30 12.30 0.0M
2023-03-22 12.20 12.35 12.20 12.35 0.0M
2023-03-21 12.15 12.20 12.15 12.20 0.0M
2023-03-20 12.15 12.15 12.15 12.15 0.0M
2023-03-17 12.25 12.25 12.25 12.25 0.0M
2023-03-16 12.40 12.40 12.25 12.25 0.0M
2023-03-15 12.30 12.45 11.90 12.45 0.0M
2023-03-14 12.60 12.60 12.15 12.15 0.0M
2023-03-13 12.55 12.75 12.20 12.75 0.0M
2023-03-10 12.80 12.85 12.70 12.75 0.0M
2023-03-09 12.80 12.80 12.80 12.80 0.0M
2023-03-08 12.95 12.95 12.20 12.90 0.0M
2023-03-07 13.00 13.05 12.95 12.95 0.0M
2023-03-06 12.95 13.20 12.95 13.00 0.0M
2023-03-03 13.20 13.20 13.20 13.20 0.0M
2023-03-02 12.90 13.35 12.85 13.35 0.0M
2023-03-01 12.65 12.65 12.65 12.65 0.0M
2023-02-28 12.55 12.55 12.55 12.55 0.0M
2023-02-27 12.90 13.15 12.50 12.50 0.0M
2023-02-24 13.00 13.00 12.95 12.95 0.0M
2023-02-23 12.85 13.00 12.85 13.00 0.0M
2023-02-22 12.70 12.90 12.70 12.90 0.0M
2023-02-21 12.65 12.65 12.65 12.65 0.0M
2023-02-20 12.55 12.85 12.55 12.60 0.0M
2023-02-17 12.80 12.90 12.80 12.90 0.0M
2023-02-16 12.95 13.00 12.75 12.75 0.0M
2023-02-15 13.05 13.05 12.95 12.95 0.0M
2023-02-14 13.30 13.30 12.95 12.95 0.0M
2023-02-13 13.00 13.50 13.00 13.35 0.0M
2023-02-10 13.60 13.60 13.60 13.60 0.0M
2023-02-09 13.55 13.65 13.25 13.65 0.0M
2023-02-08 13.45 13.50 13.45 13.50 0.0M
2023-02-07 13.45 13.50 13.25 13.50 0.0M
2023-02-06 13.35 13.50 13.35 13.50 0.0M
2023-02-03 13.25 13.30 13.25 13.30 0.0M
2023-02-02 13.45 13.45 13.20 13.20 0.0M
2023-02-01 13.65 13.65 13.35 13.50 0.0M
2023-01-31 13.35 13.60 13.25 13.60 0.0M
2023-01-30 13.35 13.35 13.30 13.30 0.0M
2023-01-27 13.30 13.30 13.30 13.30 0.0M
2023-01-26 13.45 13.45 13.15 13.15 0.0M
2023-01-25 13.30 13.55 13.10 13.55 0.0M
2023-01-24 13.25 13.25 13.25 13.25 0.0M
2023-01-23 13.45 13.45 13.10 13.10 0.0M
2023-01-20 13.40 13.40 13.40 13.40 0.0M
2023-01-19 13.60 13.60 13.40 13.40 0.0M
2023-01-18 13.55 13.55 13.50 13.50 0.0M
2023-01-17 13.90 13.90 13.60 13.60 0.0M
2023-01-16 13.95 14.00 13.90 13.95 0.0M
2023-01-13 13.90 13.95 13.50 13.50 0.0M
2023-01-12 13.70 13.95 13.70 13.95 0.0M
2023-01-11 13.70 13.90 13.70 13.90 0.0M
2023-01-10 13.70 13.90 13.70 13.90 0.0M
2023-01-09 13.55 13.70 13.30 13.70 0.0M
2023-01-06 13.40 13.55 13.40 13.55 0.0M
2023-01-05 13.30 13.50 13.30 13.45 0.0M
2023-01-04 13.55 13.55 13.20 13.20 0.0M
2023-01-03 13.60 13.60 13.45 13.60 0.0M
2023-01-02 13.50 13.75 13.30 13.70 0.0M