Comparing Back to the side-by-side chart ↗
Placoplatre SA (MLPLC.PA) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-15 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-14 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-13 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-12 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-09 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-08 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-07 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-06 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-05 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-02 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-10-01 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-30 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-29 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-28 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-25 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-24 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-23 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-22 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-21 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-18 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-17 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-16 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-15 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-14 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-11 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-10 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-09 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-08 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-07 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-03 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-02 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-09-01 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-31 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-28 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-27 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-26 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-25 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-24 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-21 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-20 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-19 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-18 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-17 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-14 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 0 |
| 2026-08-13 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 12 |
| 2026-08-12 | 640.00 | 640.00 | 640.00 | 640.00 | +0.00% | 12 |
| 2026-08-11 | 640.00 | 640.00 | 640.00 | 640.00 | +4.92% | 12 |
| 2026-08-10 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 0 |
| 2026-08-07 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 0 |
| 2026-08-06 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 1 |
| 2026-08-05 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 1 |
| 2026-08-04 | 610.00 | 610.00 | 610.00 | 610.00 | +0.00% | 1 |
| 2026-08-03 | 610.00 | 610.00 | 610.00 | 610.00 | +7.96% | 1 |
| 2026-07-31 | 600.00 | 600.00 | 565.00 | 565.00 | +0.00% | 2 |
| 2026-07-30 | 600.00 | 600.00 | 565.00 | 565.00 | +0.89% | 2 |
| 2026-07-29 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-28 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-27 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-24 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-23 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-22 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-21 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-20 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-17 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-16 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-15 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-14 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-13 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-10 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-09 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-08 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-07 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-06 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-02 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-07-01 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-30 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-29 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-26 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-25 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-24 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-23 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-22 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-19 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-18 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-17 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-16 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-15 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-12 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-11 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-10 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-09 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-08 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-05 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-04 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-03 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-02 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-06-01 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-05-29 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 0 |
| 2026-05-28 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 3 |
| 2026-05-27 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 3 |
| 2026-05-26 | 560.00 | 560.00 | 560.00 | 560.00 | +0.00% | 3 |
| 2026-05-25 | 560.00 | 560.00 | 560.00 | 560.00 | +4.67% | 3 |
| 2026-05-22 | 575.00 | 575.00 | 535.00 | 535.00 | -6.96% | 0 |
| 2026-03-25 | 575.00 | 575.00 | 575.00 | 575.00 | +0.00% | 1 |
| 2026-03-02 | 575.00 | 575.00 | 575.00 | 575.00 | +9.52% | 5 |
| 2026-02-04 | 525.00 | 525.00 | 525.00 | 525.00 | -7.08% | 3 |
| 2025-12-05 | 565.00 | 565.00 | 565.00 | 565.00 | +4.63% | 1 |
| 2025-11-25 | 540.00 | 540.00 | 540.00 | 540.00 | +1.89% | 3 |
| 2025-11-20 | 530.00 | 530.00 | 530.00 | 530.00 | +0.00% | 2 |
| 2025-11-19 | 530.00 | 530.00 | 530.00 | 530.00 | +6.00% | 1 |
| 2025-11-13 | 500.00 | 500.00 | 500.00 | 500.00 | -4.76% | 9 |
| 2025-11-12 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | 1 |
| 2025-10-29 | 535.00 | 535.00 | 535.00 | 535.00 | -8.55% | 1 |
| 2025-10-22 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 2 |
| 2025-10-10 | 590.00 | 590.00 | 590.00 | 590.00 | +10.28% | 1 |
| 2025-10-07 | 535.00 | 535.00 | 535.00 | 535.00 | +0.00% | 2 |
| 2025-10-01 | 535.00 | 535.00 | 535.00 | 535.00 | -6.96% | 1 |
| 2025-08-20 | 575.00 | 575.00 | 575.00 | 575.00 | +8.49% | 1 |
| 2025-06-23 | 530.00 | 530.00 | 530.00 | 530.00 | +7.29% | 1 |
| 2025-06-18 | 494.00 | 494.00 | 494.00 | 494.00 | -13.33% | 1 |
| 2025-04-29 | 570.00 | 570.00 | 570.00 | 570.00 | +0.00% | 2 |
| 2025-04-14 | 570.00 | 570.00 | 570.00 | 570.00 | +10.68% | 1 |
| 2025-03-26 | 470.00 | 515.00 | 470.00 | 515.00 | +6.40% | 3 |
| 2025-03-25 | 484.00 | 484.00 | 484.00 | 484.00 | -6.02% | 2 |
| 2025-02-25 | 515.00 | 515.00 | 515.00 | 515.00 | +3.00% | 1 |
| 2025-01-20 | 500.00 | 500.00 | 500.00 | 500.00 | — | 4 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+4.67%). 가장 약한 달: 12월 (+0.00%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Placoplatre SA (MLPLC.PA)의 최근 종가는 얼마입니까?
2026-10-16 기준 640.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
MLPLC.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 640.00, 최저 500.00 (2026-10-16 기준).
Placoplatre SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 MLPLC.PA의 가장 강한 달은 5월(평균 +4.67%), 가장 약한 달은 12월(평균 +0.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 129개로 계산.