Lagardere SCA

LAGA
🏛️ 法国 →
19.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.42 18.48 18.30 18.38 0.0M
2023-12-28 18.14 18.36 18.14 18.32 0.0M
2023-12-27 18.68 18.76 18.00 18.00 0.0M
2023-12-22 18.50 18.82 18.50 18.80 0.0M
2023-12-21 18.50 18.56 18.44 18.52 0.0M
2023-12-20 18.48 18.60 18.32 18.54 0.0M
2023-12-19 18.20 18.56 18.18 18.34 0.0M
2023-12-18 18.00 18.24 18.00 18.18 0.0M
2023-12-15 18.28 18.48 18.02 18.02 0.0M
2023-12-14 18.04 18.28 17.82 18.28 0.0M
2023-12-13 18.30 18.36 18.12 18.12 0.0M
2023-12-12 18.50 18.54 18.30 18.30 0.0M
2023-12-11 18.44 18.60 18.34 18.42 0.0M
2023-12-08 18.16 18.50 18.16 18.50 0.0M
2023-12-07 18.12 18.24 18.12 18.20 0.0M
2023-12-06 18.12 18.14 18.00 18.10 0.0M
2023-12-05 18.06 18.18 18.00 18.00 0.0M
2023-12-04 18.20 18.28 18.12 18.16 0.0M
2023-12-01 18.22 18.22 18.00 18.16 0.0M
2023-11-30 17.80 18.28 17.64 18.10 0.0M
2023-11-29 18.30 18.34 17.64 17.64 0.0M
2023-11-28 18.56 18.56 18.22 18.32 0.0M
2023-11-27 18.60 18.64 18.48 18.56 0.0M
2023-11-24 18.60 18.64 18.60 18.60 0.0M
2023-11-23 18.60 18.72 18.60 18.62 0.0M
2023-11-22 18.72 18.80 18.60 18.60 0.0M
2023-11-21 19.10 19.12 18.60 18.70 0.1M
2023-11-20 18.98 19.22 18.86 19.16 0.0M
2023-11-17 18.90 19.06 18.82 19.02 0.0M
2023-11-16 18.92 19.06 18.74 19.00 0.0M
2023-11-15 19.00 19.10 18.86 18.86 0.0M
2023-11-14 18.88 19.16 18.64 19.00 0.0M
2023-11-13 19.14 19.14 18.76 18.76 0.0M
2023-11-10 19.00 19.08 18.60 19.00 0.0M
2023-11-09 18.66 19.00 18.60 18.96 0.0M
2023-11-08 18.60 18.70 18.60 18.60 0.0M
2023-11-07 18.70 18.76 18.60 18.60 0.0M
2023-11-06 18.76 18.86 18.72 18.74 0.0M
2023-11-03 19.00 19.02 18.74 18.74 0.0M
2023-11-02 18.70 19.02 18.70 18.86 0.0M
2023-11-01 18.76 18.82 18.58 18.74 0.0M
2023-10-31 18.44 18.92 18.44 18.74 0.0M
2023-10-30 18.76 18.76 18.24 18.42 0.0M
2023-10-27 18.88 18.88 18.16 18.62 0.0M
2023-10-26 18.60 18.78 18.42 18.78 0.0M
2023-10-25 18.74 18.74 18.62 18.62 0.0M
2023-10-24 18.60 18.72 18.60 18.70 0.0M
2023-10-23 18.78 18.78 18.60 18.62 0.0M
2023-10-20 18.70 18.72 18.60 18.72 0.0M
2023-10-19 18.90 18.90 18.70 18.70 0.0M
2023-10-18 18.68 19.00 18.68 18.90 0.1M
2023-10-17 18.94 19.00 18.62 18.62 0.0M
2023-10-16 18.88 19.00 18.60 18.94 0.1M
2023-10-13 18.76 18.78 18.58 18.72 0.0M
2023-10-12 18.94 18.98 18.82 18.82 0.0M
2023-10-11 18.58 19.00 18.58 18.98 0.0M
2023-10-10 18.70 18.86 18.66 18.72 0.0M
2023-10-09 18.94 19.00 18.72 18.72 0.0M
2023-10-06 18.94 19.06 18.72 19.00 0.0M
2023-10-05 19.04 19.04 18.84 18.98 0.0M
2023-10-04 18.92 18.98 18.78 18.90 0.0M
2023-10-03 18.88 19.04 18.88 18.92 0.0M
2023-10-02 19.28 19.28 18.80 18.88 0.0M
2023-09-29 19.32 19.44 19.16 19.16 0.1M
2023-09-28 19.60 19.64 19.26 19.32 0.0M
2023-09-27 19.94 19.94 19.54 19.54 0.0M
2023-09-26 20.20 20.30 19.58 19.88 0.0M
2023-09-25 20.30 20.30 20.15 20.15 0.0M
2023-09-22 20.15 20.25 20.15 20.25 0.0M
2023-09-21 20.05 20.25 20.00 20.25 0.0M
2023-09-20 20.05 20.25 20.05 20.25 0.0M
2023-09-19 19.90 20.05 19.90 20.05 0.0M
2023-09-18 19.90 20.10 19.88 20.00 0.0M
2023-09-15 20.95 20.95 19.34 19.34 0.1M
2023-09-14 20.95 20.95 20.80 20.95 0.0M
2023-09-13 21.05 21.10 20.95 20.95 0.0M
2023-09-12 21.25 21.30 21.00 21.00 0.0M
2023-09-11 21.75 21.85 21.10 21.10 0.0M
2023-09-08 21.70 21.80 21.65 21.80 0.0M
2023-09-07 21.75 21.85 21.65 21.75 0.0M
2023-09-06 21.85 21.85 21.70 21.80 0.0M
2023-09-05 21.80 21.85 21.75 21.85 0.0M
2023-09-04 21.70 21.95 21.70 21.95 0.0M
2023-09-01 21.70 21.80 21.70 21.80 0.0M
2023-08-31 21.80 21.80 21.60 21.80 0.0M
2023-08-30 21.75 21.85 21.55 21.85 0.0M
2023-08-29 21.60 21.75 21.60 21.70 0.0M
2023-08-28 21.65 21.70 21.60 21.65 0.0M
2023-08-25 21.75 21.75 21.65 21.65 0.0M
2023-08-24 21.60 21.75 21.60 21.75 0.0M
2023-08-23 21.70 21.70 21.60 21.60 0.0M
2023-08-22 21.65 21.70 21.65 21.70 0.0M
2023-08-21 21.65 21.70 21.55 21.55 0.0M
2023-08-18 21.80 21.85 21.50 21.65 0.0M
2023-08-17 21.80 22.00 21.80 21.90 0.0M
2023-08-16 21.90 21.95 21.90 21.95 0.0M
2023-08-15 21.75 22.05 21.75 21.95 0.0M
2023-08-14 21.60 21.80 21.60 21.80 0.0M
2023-08-11 21.40 21.65 21.40 21.65 0.0M
2023-08-10 20.75 21.45 20.75 21.40 0.0M
2023-08-09 21.00 21.00 20.60 20.70 0.0M
2023-08-08 20.40 21.00 20.35 20.90 0.0M
2023-08-07 20.20 20.50 20.20 20.45 0.0M
2023-08-04 20.00 20.30 20.00 20.25 0.0M
2023-08-03 20.00 20.15 20.00 20.00 0.0M
2023-08-02 20.35 20.35 20.05 20.10 0.0M
2023-08-01 20.90 20.90 20.40 20.40 0.0M
2023-07-31 21.05 21.05 20.85 20.85 0.0M
2023-07-28 21.05 21.15 20.90 20.90 0.0M
2023-07-27 20.80 21.10 20.70 21.00 0.0M
2023-07-26 21.90 21.90 20.80 20.80 0.0M
2023-07-25 21.35 21.95 21.35 21.80 0.0M
2023-07-24 21.15 21.40 21.15 21.35 0.0M
2023-07-21 21.40 21.45 21.20 21.20 0.0M
2023-07-20 21.55 21.60 21.45 21.45 0.0M
2023-07-19 21.35 21.55 21.30 21.55 0.0M
2023-07-18 21.35 21.40 21.05 21.25 0.0M
2023-07-17 21.60 21.60 21.25 21.25 0.0M
2023-07-14 21.40 21.65 21.40 21.60 0.0M
2023-07-13 21.70 21.75 21.35 21.50 0.0M
2023-07-12 21.20 21.60 21.20 21.55 0.0M
2023-07-11 21.50 21.55 21.15 21.20 0.0M
2023-07-10 20.85 21.50 20.85 21.50 0.0M
2023-07-07 21.25 21.25 20.90 20.90 0.0M
2023-07-06 21.45 21.45 21.10 21.20 0.0M
2023-07-05 21.60 21.65 21.45 21.45 0.0M
2023-07-04 21.65 21.80 21.60 21.70 0.0M
2023-07-03 21.50 21.75 21.30 21.60 0.0M
2023-06-30 21.35 21.60 21.30 21.45 0.0M
2023-06-29 21.40 21.40 21.30 21.30 0.0M
2023-06-28 21.05 21.30 21.05 21.30 0.0M
2023-06-27 21.60 21.60 20.90 21.05 0.0M
2023-06-26 21.35 21.45 21.05 21.45 0.0M
2023-06-23 21.55 21.70 21.35 21.35 0.0M
2023-06-22 21.30 21.60 21.25 21.60 0.0M
2023-06-21 21.30 21.45 21.20 21.45 0.0M
2023-06-20 21.35 21.60 21.20 21.25 0.0M
2023-06-19 21.80 21.90 21.25 21.65 0.0M
2023-06-16 21.55 22.00 21.55 22.00 0.0M
2023-06-15 21.95 22.05 21.30 21.55 0.0M
2023-06-14 22.00 22.00 21.80 22.00 0.0M
2023-06-13 21.95 22.10 21.80 21.90 0.0M
2023-06-12 22.05 22.45 21.95 22.00 0.0M
2023-06-09 21.10 22.15 21.05 22.15 0.0M
2023-06-08 21.10 21.10 20.95 21.00 0.0M
2023-06-07 20.95 21.05 20.90 21.00 0.0M
2023-06-06 21.05 21.05 20.95 21.00 0.0M
2023-06-05 21.45 21.45 20.95 21.00 0.0M
2023-06-02 21.35 21.40 21.25 21.40 0.0M
2023-06-01 21.05 21.20 20.90 21.20 0.0M
2023-05-31 21.00 21.35 20.95 20.95 0.0M
2023-05-30 21.10 21.40 20.90 21.10 0.0M
2023-05-29 20.70 21.20 20.70 21.00 0.0M
2023-05-26 21.10 21.10 20.65 20.65 0.0M
2023-05-25 21.50 21.55 21.00 21.00 0.0M
2023-05-24 21.90 21.90 21.50 21.50 0.0M
2023-05-23 22.10 22.15 21.80 21.95 0.0M
2023-05-22 22.10 22.20 22.10 22.10 0.0M
2023-05-19 22.10 22.25 22.10 22.20 0.0M
2023-05-18 22.15 22.25 22.00 22.10 0.0M
2023-05-17 22.40 22.50 22.15 22.25 0.0M
2023-05-16 22.10 22.50 22.10 22.50 0.0M
2023-05-15 21.80 22.30 21.75 22.10 0.0M
2023-05-12 21.95 21.95 21.65 21.65 0.0M
2023-05-11 21.65 21.90 21.65 21.90 0.0M
2023-05-10 21.75 21.85 21.65 21.70 0.0M
2023-05-09 21.75 22.10 21.75 21.95 0.0M
2023-05-08 21.85 22.00 21.70 21.80 0.0M
2023-05-05 21.75 21.95 21.75 21.95 0.0M
2023-05-04 21.40 21.95 21.40 21.85 0.0M
2023-05-03 21.85 21.85 21.40 21.50 0.0M
2023-05-02 21.80 22.00 21.55 21.75 0.0M
2023-04-28 21.20 22.10 21.10 21.85 0.0M
2023-04-27 21.05 21.20 20.85 21.10 0.0M
2023-04-26 20.60 21.60 20.60 21.15 0.0M
2023-04-25 21.35 21.35 20.55 20.75 0.0M
2023-04-24 21.85 22.00 21.25 21.30 0.0M
2023-04-21 22.45 22.70 21.85 21.95 0.0M
2023-04-20 22.10 23.10 21.60 22.50 0.1M
2023-04-19 21.75 23.40 21.75 22.20 0.1M
2023-04-18 23.90 24.15 23.35 23.85 0.0M
2023-04-17 23.20 23.65 23.00 23.50 0.0M
2023-04-14 23.00 23.40 22.85 23.40 0.0M
2023-04-13 22.50 22.90 22.00 22.85 0.0M
2023-04-12 21.70 22.50 21.70 22.50 0.0M
2023-04-11 21.30 22.05 21.20 21.65 0.0M
2023-04-06 21.00 21.65 20.95 21.30 0.0M
2023-04-05 21.30 21.30 20.90 21.10 0.0M
2023-04-04 20.80 21.20 20.80 21.20 0.0M
2023-04-03 20.85 21.05 20.40 20.65 0.0M
2023-03-31 20.36 20.96 20.34 20.80 0.0M
2023-03-30 19.96 20.36 19.96 20.28 0.0M
2023-03-29 19.74 20.12 19.73 20.10 0.0M
2023-03-28 20.30 20.30 19.70 19.73 0.0M
2023-03-27 19.96 20.26 19.96 20.08 0.0M
2023-03-24 20.42 20.48 19.85 19.96 0.0M
2023-03-23 20.46 20.60 20.34 20.42 0.0M
2023-03-22 20.52 20.66 20.40 20.50 0.0M
2023-03-21 19.93 20.54 19.93 20.40 0.0M
2023-03-20 19.52 19.99 19.52 19.98 0.0M
2023-03-17 20.14 20.30 19.53 19.62 0.1M
2023-03-16 20.10 20.10 19.50 20.04 0.0M
2023-03-15 20.32 20.36 19.94 20.06 0.0M
2023-03-14 20.84 20.84 20.08 20.38 0.0M
2023-03-13 20.02 20.76 19.52 20.76 0.0M
2023-03-10 20.34 20.46 20.02 20.02 0.0M
2023-03-09 20.90 20.90 20.66 20.72 0.0M
2023-03-08 20.90 21.06 20.32 20.84 0.0M
2023-03-07 21.00 21.08 20.90 20.90 0.0M
2023-03-06 21.12 21.20 20.90 21.06 0.0M
2023-03-03 21.18 21.30 21.06 21.20 0.0M
2023-03-02 21.08 21.30 20.32 21.10 0.0M
2023-03-01 21.56 21.56 21.26 21.26 0.0M
2023-02-28 21.20 21.44 21.20 21.44 0.0M
2023-02-27 21.76 21.76 21.12 21.28 0.0M
2023-02-24 21.86 21.86 21.04 21.64 0.0M
2023-02-23 21.58 22.04 21.58 21.86 0.0M
2023-02-22 21.84 21.92 21.56 21.62 0.0M
2023-02-21 21.64 21.84 21.64 21.84 0.0M
2023-02-20 21.50 21.76 21.50 21.68 0.0M
2023-02-17 21.98 21.98 21.50 21.52 0.0M
2023-02-16 21.20 22.42 21.16 21.98 0.1M
2023-02-15 20.32 20.74 20.26 20.74 0.0M
2023-02-14 20.48 20.58 20.26 20.36 0.0M
2023-02-13 20.04 20.54 20.04 20.48 0.0M
2023-02-10 20.20 20.44 20.14 20.30 0.0M
2023-02-09 20.50 20.50 20.18 20.24 0.0M
2023-02-08 20.50 20.78 20.40 20.40 0.0M
2023-02-07 20.40 20.50 20.22 20.40 0.0M
2023-02-06 20.62 20.72 20.40 20.40 0.0M
2023-02-03 20.82 20.82 20.40 20.62 0.0M
2023-02-02 20.56 20.84 20.44 20.52 0.0M
2023-02-01 20.34 20.60 20.34 20.54 0.0M
2023-01-31 20.20 20.52 20.12 20.44 0.0M
2023-01-30 21.00 21.06 20.00 20.20 0.0M
2023-01-27 21.10 21.12 21.00 21.10 0.0M
2023-01-26 21.08 21.30 21.04 21.14 0.0M
2023-01-25 21.32 21.32 21.00 21.12 0.0M
2023-01-24 21.00 21.34 20.94 21.32 0.0M
2023-01-23 20.80 21.20 20.78 21.06 0.0M
2023-01-20 20.46 20.88 20.46 20.88 0.0M
2023-01-19 20.80 20.86 20.00 20.48 0.0M
2023-01-18 20.64 20.90 20.62 20.86 0.0M
2023-01-17 20.74 20.86 20.52 20.62 0.0M
2023-01-16 20.50 20.90 20.50 20.80 0.0M
2023-01-13 20.60 20.76 20.46 20.54 0.0M
2023-01-12 20.62 21.02 20.56 20.64 0.0M
2023-01-11 20.38 20.76 20.38 20.62 0.0M
2023-01-10 20.46 20.58 20.36 20.38 0.0M
2023-01-09 20.18 20.76 20.18 20.48 0.0M
2023-01-06 20.44 20.52 19.99 20.18 0.0M
2023-01-05 20.62 20.72 20.48 20.52 0.0M
2023-01-04 20.70 20.76 20.50 20.62 0.0M
2023-01-03 20.98 21.20 20.56 20.56 0.0M
2023-01-02 21.00 21.00 20.44 20.98 0.0M