Soc Centrale Bois Scieries Manche SA (CBSM)

CBSM
🏛️ 프랑스 →
8.90
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 9.90 9.90 9.90 9.90 0.0M
2022-12-29 9.90 9.95 9.90 9.95 0.0M
2022-12-28 9.95 9.95 9.90 9.90 0.0M
2022-12-27 10.00 10.10 9.95 10.10 0.0M
2022-12-23 9.95 10.00 9.95 10.00 0.0M
2022-12-21 9.90 9.90 9.90 9.90 0.0M
2022-12-20 9.90 9.90 9.90 9.90 0.0M
2022-12-16 10.10 10.10 9.90 9.90 0.0M
2022-12-15 9.85 10.50 9.80 10.50 0.0M
2022-12-14 9.95 9.95 9.85 9.85 0.0M
2022-12-12 10.00 10.00 9.95 9.95 0.0M
2022-12-09 10.20 10.20 9.95 9.95 0.0M
2022-12-08 10.00 10.00 9.95 9.95 0.0M
2022-12-07 9.90 10.30 9.90 10.10 0.0M
2022-12-06 10.10 10.10 9.90 9.90 0.0M
2022-12-05 10.20 10.50 10.20 10.40 0.0M
2022-12-02 10.40 10.40 9.85 9.85 0.0M
2022-12-01 10.00 10.60 9.80 10.40 0.0M
2022-11-30 9.50 10.00 9.50 9.85 0.0M
2022-11-29 9.05 9.30 8.85 9.30 0.0M
2022-11-28 9.00 9.05 8.90 9.05 0.0M
2022-11-25 9.00 9.00 8.70 9.00 0.0M
2022-11-24 8.70 8.90 8.70 8.90 0.0M
2022-11-23 8.70 9.10 8.70 8.70 0.0M
2022-11-22 8.70 8.70 8.70 8.70 0.0M
2022-11-21 8.70 8.70 8.50 8.70 0.0M
2022-11-18 8.70 8.70 8.60 8.70 0.0M
2022-11-17 8.70 8.70 8.70 8.70 0.0M
2022-11-16 8.70 8.70 8.70 8.70 0.0M
2022-11-15 8.70 8.70 8.60 8.70 0.0M
2022-11-14 8.70 8.70 8.40 8.40 0.0M
2022-11-11 8.70 8.70 8.60 8.65 0.0M
2022-11-10 8.85 8.90 8.60 8.70 0.0M
2022-11-09 8.85 8.85 8.85 8.85 0.0M
2022-11-08 8.70 8.90 8.70 8.90 0.0M
2022-11-07 8.70 8.70 8.70 8.70 0.0M
2022-11-04 8.90 8.90 8.65 8.65 0.0M
2022-11-03 8.80 8.90 8.80 8.85 0.0M
2022-11-02 9.00 9.00 8.75 8.90 0.0M
2022-11-01 8.90 9.00 8.90 9.00 0.0M
2022-10-31 8.75 9.05 8.70 8.85 0.0M
2022-10-28 8.70 8.70 8.70 8.70 0.0M
2022-10-27 8.75 8.95 8.70 8.70 0.0M
2022-10-26 8.85 8.90 8.70 8.70 0.0M
2022-10-25 8.75 8.85 8.75 8.85 0.0M
2022-10-24 8.60 8.75 8.50 8.75 0.0M
2022-10-21 8.65 8.65 8.65 8.65 0.0M
2022-10-20 8.55 8.70 8.55 8.70 0.0M
2022-10-19 8.55 8.55 8.55 8.55 0.0M
2022-10-18 8.50 8.55 8.50 8.55 0.0M
2022-10-17 8.40 8.55 8.40 8.55 0.0M
2022-10-14 8.50 8.50 8.50 8.50 0.0M
2022-10-13 8.70 8.70 8.50 8.50 0.0M
2022-10-12 8.70 8.75 8.70 8.70 0.0M
2022-10-11 8.70 8.70 8.70 8.70 0.0M
2022-10-10 8.70 8.70 8.70 8.70 0.0M
2022-10-07 8.75 8.75 8.75 8.75 0.0M
2022-10-06 8.70 8.75 8.70 8.75 0.0M
2022-10-05 8.70 8.75 8.70 8.75 0.0M
2022-10-04 8.75 8.75 8.70 8.70 0.0M
2022-10-03 8.70 8.70 8.70 8.70 0.0M
2022-09-30 8.60 8.60 8.50 8.50 0.0M
2022-09-29 8.55 8.55 8.55 8.55 0.0M
2022-09-28 8.80 8.80 8.50 8.50 0.0M
2022-09-27 8.80 8.85 8.80 8.85 0.0M
2022-09-26 8.75 9.00 8.70 8.80 0.0M
2022-09-23 9.00 9.00 8.70 8.70 0.0M
2022-09-22 9.05 9.05 9.00 9.00 0.0M
2022-09-21 8.85 9.20 8.85 9.00 0.0M
2022-09-20 8.90 8.90 8.85 8.85 0.0M
2022-09-19 9.15 9.15 8.90 8.90 0.0M
2022-09-16 9.20 9.20 9.20 9.20 0.0M
2022-09-15 9.05 9.25 9.05 9.25 0.0M
2022-09-14 9.25 9.25 9.00 9.00 0.0M
2022-09-13 9.20 9.30 9.20 9.30 0.0M
2022-09-12 9.05 9.20 9.05 9.20 0.0M
2022-09-09 9.00 9.05 9.00 9.05 0.0M
2022-09-08 9.00 9.00 9.00 9.00 0.0M
2022-09-07 9.00 9.00 9.00 9.00 0.0M
2022-09-06 9.00 9.05 8.90 9.05 0.0M
2022-09-05 8.85 8.95 8.85 8.95 0.0M
2022-09-02 8.85 8.85 8.85 8.85 0.0M
2022-09-01 9.15 9.25 8.75 8.75 0.0M
2022-08-31 9.15 9.15 9.15 9.15 0.0M
2022-08-30 9.05 9.05 9.05 9.05 0.0M
2022-08-29 9.10 9.10 9.00 9.00 0.0M
2022-08-26 9.10 9.15 9.00 9.10 0.0M
2022-08-25 9.15 9.20 9.10 9.15 0.0M
2022-08-24 9.35 9.35 9.10 9.10 0.0M
2022-08-23 9.35 9.40 9.35 9.40 0.0M
2022-08-22 9.50 9.50 9.40 9.40 0.0M
2022-08-19 9.45 9.55 9.45 9.55 0.0M
2022-08-18 9.45 9.50 9.45 9.50 0.0M
2022-08-17 9.45 9.45 9.45 9.45 0.0M
2022-08-16 9.25 9.45 9.20 9.45 0.0M
2022-08-15 9.30 9.30 9.30 9.30 0.0M
2022-08-12 9.00 9.20 9.00 9.10 0.0M
2022-08-11 9.10 9.20 9.00 9.00 0.0M
2022-08-10 8.90 9.10 8.90 9.10 0.0M
2022-08-09 9.00 9.10 8.85 9.00 0.0M
2022-08-08 9.15 9.15 9.00 9.00 0.0M
2022-08-05 9.00 9.00 9.00 9.00 0.0M
2022-08-04 9.05 9.10 9.00 9.05 0.0M
2022-08-03 8.95 9.05 8.90 9.05 0.0M
2022-08-02 9.00 9.00 8.95 8.95 0.0M
2022-08-01 9.00 9.00 9.00 9.00 0.0M
2022-07-29 9.15 9.15 9.00 9.00 0.0M
2022-07-28 9.15 9.20 8.95 9.20 0.0M
2022-07-27 9.05 9.25 8.95 9.25 0.0M
2022-07-26 9.25 9.25 9.00 9.00 0.0M
2022-07-25 9.25 9.25 9.25 9.25 0.0M
2022-07-22 9.40 9.40 9.00 9.30 0.0M
2022-07-21 9.40 9.40 9.40 9.40 0.0M
2022-07-20 9.40 9.40 9.40 9.40 0.0M
2022-07-19 9.30 9.40 9.20 9.40 0.0M
2022-07-18 9.30 9.30 9.30 9.30 0.0M
2022-07-15 9.40 9.40 9.30 9.30 0.0M
2022-07-14 9.60 9.60 9.10 9.50 0.0M
2022-07-13 9.05 9.60 9.05 9.60 0.0M
2022-07-12 8.95 8.95 8.95 8.95 0.0M
2022-07-11 8.95 8.95 8.95 8.95 0.0M
2022-07-08 8.90 8.95 8.90 8.95 0.0M
2022-07-07 9.05 9.05 8.80 8.95 0.0M
2022-07-06 9.00 9.05 9.00 9.05 0.0M
2022-07-05 9.30 9.30 9.00 9.00 0.0M
2022-07-04 9.35 9.35 9.35 9.35 0.0M
2022-07-01 9.20 9.25 9.20 9.25 0.0M
2022-06-30 9.25 9.35 9.10 9.25 0.0M
2022-06-29 9.45 9.45 9.20 9.25 0.0M
2022-06-28 9.40 9.50 9.20 9.50 0.0M
2022-06-27 9.45 9.45 9.45 9.45 0.0M
2022-06-24 9.45 9.45 9.40 9.45 0.0M
2022-06-23 9.50 9.50 9.40 9.50 0.0M
2022-06-22 9.35 9.50 9.35 9.50 0.0M
2022-06-21 9.35 9.35 9.35 9.35 0.0M
2022-06-20 9.35 9.40 9.35 9.40 0.0M
2022-06-17 9.25 9.35 9.25 9.35 0.0M
2022-06-16 9.45 9.45 9.15 9.15 0.0M
2022-06-15 9.50 9.50 9.25 9.40 0.0M
2022-06-14 9.20 9.25 9.20 9.25 0.0M
2022-06-13 9.55 9.55 9.10 9.10 0.0M
2022-06-10 9.55 9.55 9.40 9.55 0.0M
2022-06-09 9.40 9.65 9.35 9.65 0.0M
2022-06-08 9.40 9.40 9.40 9.40 0.0M
2022-06-07 9.35 9.35 9.35 9.35 0.0M
2022-06-06 9.40 9.40 9.20 9.35 0.0M
2022-06-03 9.40 9.40 9.20 9.40 0.0M
2022-06-02 9.40 9.60 9.35 9.55 0.0M
2022-06-01 9.35 9.35 9.35 9.35 0.0M
2022-05-31 9.35 9.35 9.10 9.35 0.0M
2022-05-30 9.35 9.35 9.35 9.35 0.0M
2022-05-27 9.30 9.35 9.15 9.35 0.0M
2022-05-26 9.10 9.30 9.00 9.30 0.0M
2022-05-25 9.25 9.30 9.15 9.15 0.0M
2022-05-24 9.25 9.25 9.25 9.25 0.0M
2022-05-23 9.20 9.25 9.20 9.25 0.0M
2022-05-20 9.10 9.20 9.10 9.20 0.0M
2022-05-19 9.10 9.20 9.10 9.20 0.0M
2022-05-18 9.10 9.10 9.10 9.10 0.0M
2022-05-17 9.10 9.15 9.10 9.15 0.0M
2022-05-16 9.15 9.15 9.10 9.10 0.0M
2022-05-13 9.15 9.15 9.15 9.15 0.0M
2022-05-12 9.15 9.15 8.95 9.15 0.0M
2022-05-11 9.05 9.10 9.05 9.10 0.0M
2022-05-10 9.15 9.15 9.00 9.00 0.0M
2022-05-09 9.15 9.15 9.10 9.10 0.0M
2022-05-06 8.95 9.30 8.80 9.20 0.0M
2022-05-05 8.95 8.95 8.95 8.95 0.0M
2022-05-04 8.95 8.95 8.95 8.95 0.0M
2022-05-03 9.10 9.10 8.90 9.00 0.0M
2022-05-02 9.20 9.20 9.10 9.10 0.0M
2022-04-29 9.20 9.20 9.10 9.10 0.0M
2022-04-28 9.15 9.15 9.15 9.15 0.0M
2022-04-27 9.15 9.15 9.10 9.10 0.0M
2022-04-26 9.15 9.20 9.15 9.20 0.0M
2022-04-25 9.25 9.25 9.10 9.10 0.0M
2022-04-22 9.25 9.25 9.25 9.25 0.0M
2022-04-21 9.25 9.35 9.20 9.20 0.0M
2022-04-20 9.20 9.20 9.20 9.20 0.0M
2022-04-19 9.20 9.60 9.20 9.20 0.0M
2022-04-14 9.20 9.20 9.10 9.10 0.0M
2022-04-13 9.20 9.20 9.15 9.15 0.0M
2022-04-12 9.15 9.15 9.10 9.10 0.0M
2022-04-11 9.20 9.20 9.20 9.20 0.0M
2022-04-08 9.10 9.20 9.10 9.20 0.0M
2022-04-07 9.05 9.10 9.05 9.05 0.0M
2022-04-06 9.05 9.30 9.00 9.00 0.0M
2022-04-05 9.25 9.35 9.05 9.05 0.0M
2022-04-04 9.35 9.40 9.20 9.25 0.0M
2022-04-01 9.25 9.40 9.25 9.40 0.0M
2022-03-31 9.30 9.40 9.15 9.20 0.0M
2022-03-30 8.95 9.25 8.95 9.25 0.0M
2022-03-29 8.95 9.00 8.95 9.00 0.0M
2022-03-28 8.95 8.95 8.95 8.95 0.0M
2022-03-25 8.90 9.00 8.90 9.00 0.0M
2022-03-24 8.95 8.95 8.80 8.80 0.0M
2022-03-23 8.95 9.00 8.90 8.90 0.0M
2022-03-22 9.00 9.00 9.00 9.00 0.0M
2022-03-21 9.00 9.00 9.00 9.00 0.0M
2022-03-18 8.95 9.00 8.95 9.00 0.0M
2022-03-17 9.00 9.00 8.90 8.90 0.0M
2022-03-16 8.95 8.95 8.95 8.95 0.0M
2022-03-15 8.95 8.95 8.95 8.95 0.0M
2022-03-14 9.00 9.00 9.00 9.00 0.0M
2022-03-11 8.95 8.95 8.80 8.80 0.0M
2022-03-10 8.95 8.95 8.95 8.95 0.0M
2022-03-09 8.65 9.00 8.65 9.00 0.0M
2022-03-08 8.65 8.65 8.60 8.65 0.0M
2022-03-07 8.50 8.70 8.50 8.70 0.0M
2022-03-04 8.75 8.80 8.50 8.50 0.0M
2022-03-03 9.00 9.00 8.75 8.75 0.0M
2022-03-02 9.15 9.15 8.90 8.90 0.0M
2022-03-01 9.30 9.30 9.15 9.15 0.0M
2022-02-28 9.50 9.50 9.35 9.35 0.0M
2022-02-25 9.40 9.50 9.40 9.50 0.0M
2022-02-24 9.80 9.80 9.40 9.40 0.0M
2022-02-23 9.70 9.85 9.70 9.85 0.0M
2022-02-22 9.65 9.65 9.65 9.65 0.0M
2022-02-21 9.75 9.80 9.70 9.80 0.0M
2022-02-18 9.75 9.80 9.70 9.80 0.0M
2022-02-17 9.80 9.80 9.70 9.70 0.0M
2022-02-16 9.75 9.85 9.75 9.85 0.0M
2022-02-15 9.75 9.75 9.70 9.70 0.0M
2022-02-14 9.75 9.75 9.70 9.70 0.0M
2022-02-11 9.55 9.70 9.55 9.70 0.0M
2022-02-10 9.65 9.65 9.65 9.65 0.0M
2022-02-09 9.65 9.65 9.65 9.65 0.0M
2022-02-08 9.65 9.65 9.65 9.65 0.0M
2022-02-07 9.70 9.70 9.65 9.65 0.0M
2022-02-04 9.65 9.70 9.65 9.70 0.0M
2022-02-03 9.60 9.80 9.55 9.80 0.0M
2022-02-02 9.60 9.60 9.60 9.60 0.0M
2022-02-01 9.65 9.65 9.60 9.60 0.0M
2022-01-31 9.60 9.80 9.60 9.60 0.0M
2022-01-28 9.70 9.70 9.60 9.60 0.0M
2022-01-27 9.60 9.65 9.55 9.65 0.0M
2022-01-26 9.75 9.75 9.55 9.55 0.0M
2022-01-25 9.80 9.85 9.75 9.75 0.0M
2022-01-24 9.95 9.95 9.75 9.75 0.0M
2022-01-21 9.90 9.95 9.90 9.95 0.0M
2022-01-20 9.90 9.90 9.85 9.85 0.0M
2022-01-19 9.90 9.90 9.90 9.90 0.0M
2022-01-18 9.95 10.00 9.95 10.00 0.0M
2022-01-17 10.00 10.00 9.90 10.00 0.0M
2022-01-14 9.90 10.00 9.85 10.00 0.0M
2022-01-13 9.90 9.90 9.90 9.90 0.0M
2022-01-12 9.80 9.90 9.80 9.90 0.0M
2022-01-11 9.90 9.90 9.75 9.75 0.0M
2022-01-10 9.90 9.90 9.90 9.90 0.0M
2022-01-07 9.65 9.90 9.55 9.90 0.0M
2022-01-06 9.75 10.00 9.65 9.65 0.0M
2022-01-05 9.80 9.80 9.75 9.75 0.0M
2022-01-04 9.80 9.80 9.80 9.80 0.0M
2022-01-03 9.80 9.80 9.80 9.80 0.0M