—
C+
C+ The full Closelook — membership. Open the C+ overview

Etablissements Maurel et Prom SA (MAU.PA) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-028.108.228.088.19+1.80%222,045
2026-09-018.068.097.968.04+1.64%179,781
2026-08-318.088.127.897.92+0.83%217,093
2026-08-287.807.927.787.85+1.88%130,431
2026-08-277.797.827.667.71-1.28%169,155
2026-08-267.707.827.617.80+0.32%199,940
2026-08-257.887.937.757.78-5.87%276,322
2026-08-248.448.478.268.27-2.65%172,041
2026-08-218.648.708.478.49-1.85%281,986
2026-08-208.498.728.448.65+1.59%209,620
2026-08-198.448.538.418.52+1.92%264,944
2026-08-188.298.388.258.36+1.77%218,772
2026-08-178.138.268.128.21+1.05%141,662
2026-08-148.088.228.078.13+0.87%107,717
2026-08-138.198.247.988.05-1.59%149,605
2026-08-128.188.258.158.19+0.00%131,822
2026-08-118.158.268.128.19+2.57%217,339
2026-08-107.918.027.877.98+1.08%191,028
2026-08-078.018.077.797.89-0.69%226,559
2026-08-067.928.197.887.95+0.38%409,219
2026-08-058.048.117.877.92+0.00%339,357
2026-08-048.118.217.857.92-2.04%201,196
2026-08-037.948.097.878.09-0.43%205,582
2026-07-318.148.248.108.12+0.00%102,003
2026-07-308.138.248.068.12-0.06%138,465
2026-07-298.058.137.928.13+2.52%179,713
2026-07-288.038.067.907.92-2.88%214,200
2026-07-278.218.288.098.16-5.17%318,502
2026-07-248.538.688.458.61-0.17%206,568
2026-07-238.608.708.548.62+1.77%223,970
2026-07-228.438.608.328.47+3.29%250,594
2026-07-218.108.218.008.20+3.47%279,217
2026-07-208.058.067.837.92+1.21%209,076
2026-07-177.827.867.747.83-0.25%106,628
2026-07-167.937.937.747.85-0.38%194,162
2026-07-157.978.037.867.88-1.19%143,011
2026-07-148.188.197.917.97+0.44%243,232
2026-07-138.078.097.787.94+1.99%204,549
2026-07-107.897.927.777.79-1.64%107,645
2026-07-098.008.057.867.92-2.28%228,309
2026-07-087.918.157.768.10+6.30%458,079
2026-07-077.627.697.547.62-0.78%130,360
2026-07-067.677.747.617.68-0.52%85,632
2026-07-037.787.787.607.72+0.85%100,700
2026-07-027.557.737.547.66+0.46%143,550
2026-07-017.797.797.607.62-2.18%186,741
2026-06-307.717.837.677.79+1.63%163,783
2026-06-297.727.757.617.67-0.39%189,357
2026-06-267.707.767.637.70-0.06%236,998
2026-06-257.637.707.547.70+0.00%181,635
2026-06-248.138.137.687.70-5.29%232,226
2026-06-238.308.327.988.13-0.67%165,479
2026-06-228.318.348.108.19+1.49%141,867
2026-06-198.078.147.978.06+1.57%155,986
2026-06-188.408.407.897.94-5.53%235,165
2026-06-178.398.468.248.40+1.08%200,587
2026-06-168.508.518.238.31-2.41%262,412
2026-06-158.688.738.388.52-5.44%323,970
2026-06-128.889.058.669.01-3.22%263,859
2026-06-119.289.409.269.31+0.92%131,911
2026-06-109.089.228.969.22+2.05%150,982
2026-06-099.289.349.049.04-2.95%118,731
2026-06-089.529.549.209.31+0.81%201,074
2026-06-058.979.368.949.24+1.09%142,377
2026-06-049.159.208.999.14-1.72%201,833
2026-06-039.149.349.109.30+2.82%181,260
2026-06-028.999.058.899.04-2.16%302,108
2026-06-019.129.288.979.24+2.61%185,425
2026-05-299.079.208.969.01-2.07%304,879
2026-05-289.239.339.079.20+0.33%156,095
2026-05-279.649.649.109.17-6.43%272,366
2026-05-269.589.869.479.80+2.78%153,176
2026-05-259.689.699.479.54-3.93%149,612
2026-05-229.839.939.759.93-0.60%173,373
2026-05-2110.0810.249.989.98-0.65%135,646
2026-05-2010.3810.4410.0510.05-2.71%123,513
2026-05-1910.2410.4510.2210.33+0.19%165,281
2026-05-1810.3210.4210.0510.31+1.78%203,681
2026-05-1510.0810.2110.0610.13+1.00%99,223
2026-05-149.8810.169.7610.03+0.85%107,267
2026-05-139.909.999.809.95+0.96%144,596
2026-05-129.649.919.589.85+1.97%123,698
2026-05-119.739.789.629.66+0.68%109,881
2026-05-089.549.739.539.60+1.53%106,963
2026-05-079.609.679.419.45-1.82%157,879
2026-05-0610.0510.059.449.63-5.27%276,875
2026-05-0510.0210.2910.0010.16+2.63%218,207
2026-05-049.9310.139.829.90-0.60%165,267
2026-04-309.9510.189.879.96+2.15%254,912
2026-04-299.619.829.599.75+1.46%144,729
2026-04-289.559.779.549.61+1.37%168,979
2026-04-279.429.609.409.48+0.64%92,997
2026-04-249.609.739.419.42-0.42%160,490
2026-04-239.559.689.459.46+1.07%202,778
2026-04-229.129.429.089.36+2.69%188,595
2026-04-219.089.148.909.12-0.55%221,663
2026-04-209.019.199.009.16+5.41%345,107
2026-04-179.449.448.558.70-9.47%677,154
2026-04-169.299.659.269.61+2.24%285,038
2026-04-159.499.629.379.39-1.42%182,434
2026-04-149.819.869.489.53-3.30%305,655
2026-04-1310.0710.139.589.86+1.23%460,467
2026-04-109.659.889.549.73-4.37%331,104
2026-04-099.9110.229.7410.18+3.56%361,600
2026-04-089.409.848.939.83-10.47%886,280
2026-04-0710.9011.2010.8010.98+0.55%433,722
2026-04-0210.5010.9210.4110.92+7.48%460,589
2026-04-0110.1810.3910.0210.16-5.93%427,279
2026-03-3110.3910.8510.2710.80+2.96%309,238
2026-03-3010.3310.6310.3210.49+3.05%292,089
2026-03-2710.3010.4410.1710.18-0.39%201,428
2026-03-2610.1610.2510.0510.22+2.10%265,712
2026-03-259.7410.109.2610.01-2.44%485,624
2026-03-2410.3610.5010.1110.26-0.68%421,328
2026-03-2310.7510.9310.1810.33-5.49%741,421
2026-03-2011.1711.2010.8010.93-4.46%426,480
2026-03-1910.9511.4410.9211.44+5.15%473,399
2026-03-1810.8010.9710.4610.88-0.46%356,282
2026-03-1710.5110.9710.4610.93+3.70%348,920
2026-03-1610.7210.9010.4310.54-1.68%398,922
2026-03-1310.5310.7410.1610.72+1.32%526,523
2026-03-129.8910.729.7210.58+6.60%715,413
2026-03-119.819.989.629.93+2.00%330,382
2026-03-109.289.889.159.73+0.31%398,187
2026-03-099.619.779.389.70+3.63%421,622
2026-03-069.399.469.189.36+0.32%184,529
2026-03-059.649.689.339.33-1.79%215,291
2026-03-049.449.729.379.50-0.78%330,239
2026-03-039.609.619.279.57+0.68%335,369
2026-03-029.389.779.389.51+6.55%626,745
2026-02-279.009.108.828.93-0.61%359,440
2026-02-269.259.348.728.98-2.50%478,385
2026-02-259.029.229.019.21+2.33%330,695
2026-02-248.869.048.819.00+2.27%280,875
2026-02-238.608.828.498.80+2.27%262,022
2026-02-208.808.858.358.61+0.23%403,913
2026-02-198.008.618.008.59+10.85%704,757
2026-02-187.617.757.547.75+3.20%171,680
2026-02-177.647.777.447.50-1.70%305,037
2026-02-167.457.666.857.63-1.42%698,115
2026-02-137.337.757.317.75+3.47%329,390
2026-02-127.517.757.467.49+1.29%444,255
2026-02-117.227.397.207.39+2.78%213,934
2026-02-107.217.267.087.19+0.42%293,682
2026-02-096.897.186.837.16+3.77%319,181
2026-02-066.876.926.756.90+1.25%210,066
2026-02-056.777.006.746.82+0.29%274,748
2026-02-046.766.886.716.79+2.88%360,691
2026-02-036.606.626.506.61+0.76%129,419
2026-02-026.256.575.966.55-0.30%347,939
2026-01-306.806.816.456.58-2.88%278,741
2026-01-296.666.856.666.77+2.97%519,715
2026-01-286.626.686.566.58+0.15%224,607
2026-01-276.576.606.456.57-0.23%283,287
2026-01-266.406.626.406.58+3.79%406,421
2026-01-236.296.396.286.34+1.85%271,750
2026-01-226.266.296.166.22+0.24%155,554
2026-01-216.136.246.016.21+1.64%168,512
2026-01-206.046.115.956.11+0.41%106,985
2026-01-196.166.196.056.08-2.95%121,866
2026-01-166.036.306.026.27+4.33%304,978
2026-01-156.096.125.956.01-2.44%169,384
2026-01-146.026.195.986.16+1.82%187,907
2026-01-135.886.125.886.05+2.89%202,300
2026-01-126.026.035.875.88-2.00%193,195
2026-01-095.866.005.866.00+4.62%254,801
2026-01-085.725.765.575.74-0.26%189,515
2026-01-075.725.775.635.75-2.21%337,632
2026-01-066.116.245.825.88-3.37%411,439
2026-01-056.046.455.936.08+7.22%879,104
2026-01-025.475.715.475.67+2.71%273,428
2025-12-315.335.645.295.53+8.12%773,663
2025-12-305.085.135.045.11+1.79%137,403
2025-12-294.955.094.955.02+2.16%355,228
2025-12-244.934.944.914.91-0.20%27,631
2025-12-234.914.964.894.92-0.24%68,143
2025-12-224.834.944.804.94+2.28%150,399
2025-12-194.804.854.784.83+0.50%102,015
2025-12-184.834.874.804.80+0.04%115,640
2025-12-174.834.884.794.80+0.42%129,887
2025-12-165.015.034.784.78-5.35%258,836
2025-12-155.055.115.035.05+0.10%183,517
2025-12-125.015.115.015.04+0.60%143,453
2025-12-115.045.084.995.01-0.20%81,818
2025-12-105.035.074.985.03+0.90%83,286
2025-12-095.065.084.984.98-1.78%132,071
2025-12-085.135.164.985.07-1.17%194,255
2025-12-055.135.175.115.13+0.20%138,098
2025-12-045.075.125.005.12+1.99%224,483
2025-12-034.845.084.845.02+4.15%275,419
2025-12-024.864.864.814.82-0.86%78,166
2025-12-014.784.904.774.86+0.87%89,287
2025-11-284.774.824.734.82+1.39%69,954
2025-11-274.774.794.754.75-0.46%61,351
2025-11-264.814.824.744.78-0.33%103,377
2025-11-254.804.864.764.79+0.13%98,528
2025-11-244.804.814.744.79-0.29%147,886
2025-11-214.854.864.734.80-4.48%178,119
2025-11-204.935.054.915.03+2.72%156,415
2025-11-194.934.984.794.89-0.24%180,068
2025-11-184.944.944.864.90-2.41%130,390
2025-11-174.905.044.905.03+2.13%111,257
2025-11-144.914.934.834.92-0.04%91,883
2025-11-134.894.934.864.92+1.03%101,679
2025-11-124.904.994.874.87-0.57%131,352
2025-11-114.964.984.904.90-1.33%128,049
2025-11-104.844.974.834.97+3.67%252,137
2025-11-074.704.844.704.79+1.96%85,424
2025-11-064.724.724.624.70-0.84%134,806
2025-11-054.834.884.714.74-2.19%118,506
2025-11-044.864.864.764.84-1.10%150,961
2025-11-034.854.924.784.90+1.53%127,443
2025-10-314.664.864.654.82+3.56%274,573
2025-10-304.624.674.574.66+0.78%116,648
2025-10-294.564.644.554.62+1.45%131,008
2025-10-284.664.664.534.56-3.39%180,509
2025-10-274.704.724.654.72+0.60%92,450
2025-10-244.744.744.644.69-0.97%114,066
2025-10-234.674.764.674.73+4.23%132,498
2025-10-224.514.624.514.54+2.07%218,010
2025-10-214.554.564.424.45-2.20%201,382
2025-10-204.524.584.514.55+1.07%112,243
2025-10-174.594.594.434.50-2.93%235,471
2025-10-164.744.774.644.64-2.32%122,870
2025-10-154.744.824.744.75+0.98%110,211
2025-10-144.774.774.684.70-2.08%149,237
2025-10-134.854.914.804.80-0.41%107,129
2025-10-104.955.004.814.82-3.25%130,739
2025-10-095.005.104.984.98+0.24%103,021
2025-10-084.985.064.964.97+0.16%91,150
2025-10-075.065.094.944.96-1.61%118,498
2025-10-064.935.054.905.04+3.04%183,722
2025-10-034.864.924.864.90+0.70%88,889
2025-10-024.904.934.864.86-0.86%57,477
2025-10-014.884.964.874.90+0.45%140,183
2025-09-305.035.044.814.88-3.33%156,301
2025-09-295.185.205.045.05-2.60%100,529
2025-09-265.065.185.045.18+2.47%388,581
2025-09-255.045.085.005.06+0.40%178,264
2025-09-244.965.054.895.04+1.53%244,132
2025-09-234.905.014.894.96+1.26%162,697
2025-09-224.764.904.754.90+3.03%113,729
2025-09-194.864.884.764.76-1.94%118,999
2025-09-184.824.894.814.85+0.75%104,623
2025-09-174.904.904.744.82-1.43%93,711
2025-09-164.754.914.754.89+3.39%173,765
2025-09-154.654.734.644.73+1.68%100,473
2025-09-124.654.704.644.65-0.34%100,426
2025-09-114.704.754.644.66-0.64%142,927
2025-09-104.734.734.624.69-0.55%125,595

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+15.00%). 가장 약한 달: 6월 (-5.55%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Etablissements Maurel et Prom SA (MAU.PA)의 최근 종가는 얼마입니까?

2026-09-02 기준 8.19. Closelook 데이터 레이크의 일별 가격 기록 기준.

MAU.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 11.44, 최저 4.42 (2026-09-02 기준).

Etablissements Maurel et Prom SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MAU.PA의 가장 강한 달은 2월(평균 +15.00%), 가장 약한 달은 6월(평균 -5.55%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.