Unibail-Rodamco-Westfield SE

URW
🏛️ 法国 →
87.70
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
2022-12-30 49.31 49.60 48.58 48.63 0.5M
2022-12-29 49.19 49.94 48.73 49.70 0.4M
2022-12-28 49.24 49.87 48.69 49.40 0.6M
2022-12-27 49.17 49.58 48.38 49.09 0.4M
2022-12-23 48.75 49.24 47.99 48.92 0.7M
2022-12-22 49.62 49.87 48.41 48.76 0.6M
2022-12-21 48.45 49.83 48.01 49.71 0.6M
2022-12-20 49.12 49.31 47.19 47.70 1.0M
2022-12-19 49.52 50.57 49.18 50.08 0.5M
2022-12-16 51.75 51.75 48.53 49.42 1.9M
2022-12-15 52.70 53.75 51.86 51.88 0.8M
2022-12-14 52.56 53.23 52.06 53.09 0.4M
2022-12-13 51.25 54.34 50.90 52.70 0.9M
2022-12-12 52.08 52.12 50.21 50.80 0.7M
2022-12-09 51.60 52.54 51.21 52.49 0.5M
2022-12-08 50.76 51.74 50.04 51.38 0.5M
2022-12-07 51.01 51.42 50.51 50.81 0.5M
2022-12-06 51.16 51.90 50.87 51.19 0.5M
2022-12-05 51.24 52.06 50.97 51.60 0.4M
2022-12-02 50.87 52.10 50.03 51.32 0.6M
2022-12-01 52.23 52.35 50.96 51.14 0.7M
2022-11-30 52.01 52.69 50.31 50.64 1.1M
2022-11-29 52.00 53.17 51.61 51.98 0.6M
2022-11-28 52.50 53.25 51.84 52.08 0.4M
2022-11-25 53.34 53.45 52.38 52.75 0.4M
2022-11-24 51.79 53.36 51.71 53.35 0.6M
2022-11-23 51.69 51.86 51.00 51.46 0.3M
2022-11-22 51.69 52.12 51.16 51.44 0.3M
2022-11-21 51.47 52.18 51.16 51.70 0.4M
2022-11-18 50.00 51.58 49.41 51.50 0.9M
2022-11-17 53.14 53.76 51.64 52.12 0.7M
2022-11-16 54.29 54.50 52.65 53.13 0.7M
2022-11-15 55.16 55.61 53.53 54.57 0.6M
2022-11-14 55.41 55.87 54.35 54.83 0.7M
2022-11-11 52.42 55.64 52.21 55.45 1.9M
2022-11-10 48.05 52.53 47.73 52.38 1.2M
2022-11-09 49.23 49.23 47.68 48.44 0.5M
2022-11-08 48.49 49.16 48.15 48.81 0.4M
2022-11-07 48.16 49.37 48.16 48.79 0.4M
2022-11-04 46.63 48.98 46.63 48.49 0.8M
2022-11-03 49.50 49.60 45.42 46.52 1.1M
2022-11-02 49.23 49.30 47.99 49.10 0.7M
2022-11-01 48.02 49.33 47.99 48.92 0.7M
2022-10-31 47.44 48.40 46.93 47.88 0.6M
2022-10-28 46.90 47.23 46.40 46.78 0.7M
2022-10-27 46.38 47.90 45.84 47.30 0.8M
2022-10-26 47.02 47.45 45.98 46.45 0.6M
2022-10-25 45.25 47.05 43.78 47.05 0.9M
2022-10-24 44.50 45.31 43.56 44.95 0.5M
2022-10-21 44.52 44.77 42.88 43.80 0.6M
2022-10-20 43.66 44.91 43.26 44.85 0.4M
2022-10-19 44.21 44.64 43.74 44.08 0.5M
2022-10-18 44.87 45.19 43.93 44.26 0.6M
2022-10-17 42.98 44.26 42.52 44.16 0.6M
2022-10-14 43.42 44.16 41.87 43.04 1.0M
2022-10-13 40.92 43.41 40.55 42.03 1.0M
2022-10-12 41.66 41.66 40.22 40.93 0.7M
2022-10-11 41.43 42.22 40.95 41.76 0.7M
2022-10-10 42.47 42.87 41.45 41.76 0.8M
2022-10-07 42.00 43.46 41.91 42.80 1.0M
2022-10-06 42.52 42.96 41.87 42.36 0.9M
2022-10-05 44.77 45.19 41.35 41.69 1.0M
2022-10-04 43.70 44.87 43.48 44.85 1.0M
2022-10-03 42.16 43.03 41.38 42.88 0.8M
2022-09-30 40.53 42.98 40.40 42.88 1.2M
2022-09-29 42.10 42.40 39.71 40.29 1.1M
2022-09-28 41.99 42.52 39.67 42.09 2.2M
2022-09-27 44.15 44.41 42.23 42.41 1.0M
2022-09-26 44.15 44.80 43.40 43.80 1.1M
2022-09-23 46.17 47.08 44.24 44.33 1.3M
2022-09-22 46.75 47.20 44.98 45.82 1.4M
2022-09-21 47.99 48.73 47.49 48.73 0.7M
2022-09-20 50.80 51.30 48.37 48.37 1.1M
2022-09-19 51.90 52.00 49.74 50.54 0.7M
2022-09-16 50.52 52.54 50.33 52.26 2.2M
2022-09-15 50.71 51.67 50.53 51.37 0.6M
2022-09-14 50.75 51.58 49.98 50.96 0.8M
2022-09-13 53.77 53.84 51.38 51.43 0.7M
2022-09-12 52.64 54.14 52.43 53.68 0.7M
2022-09-09 50.82 52.14 50.82 51.92 0.4M
2022-09-08 51.60 51.86 50.30 50.60 0.4M
2022-09-07 50.11 51.60 50.06 51.31 0.5M
2022-09-06 49.83 51.11 49.61 50.57 0.4M
2022-09-05 49.72 50.64 49.43 50.03 0.5M
2022-09-02 50.10 51.06 49.33 51.06 0.5M
2022-09-01 50.79 51.21 48.81 49.26 1.0M
2022-08-31 52.32 52.51 51.35 51.40 0.8M
2022-08-30 52.09 53.30 51.40 52.06 0.5M
2022-08-29 51.18 52.25 50.90 52.09 0.4M
2022-08-26 54.10 54.15 51.35 51.57 0.9M
2022-08-25 53.27 54.18 52.80 53.91 0.7M
2022-08-24 52.65 52.77 51.29 51.88 0.6M
2022-08-23 53.52 54.84 53.00 53.00 0.4M
2022-08-22 55.66 55.84 53.26 53.94 0.7M
2022-08-19 57.36 57.36 55.76 56.11 0.6M
2022-08-18 57.26 57.93 56.81 57.88 0.3M
2022-08-17 60.50 60.55 57.16 57.16 0.7M
2022-08-16 61.20 61.25 60.01 60.10 0.4M
2022-08-15 61.50 61.50 60.61 60.80 0.2M
2022-08-12 59.92 61.62 59.83 60.82 0.6M
2022-08-11 59.89 60.00 58.73 59.77 0.5M
2022-08-10 57.06 60.05 56.75 59.56 0.7M
2022-08-09 57.47 57.98 56.88 57.15 0.4M
2022-08-08 57.80 58.26 57.02 57.43 0.3M
2022-08-05 57.35 57.77 57.05 57.38 0.4M
2022-08-04 57.40 58.55 57.00 57.67 0.6M
2022-08-03 55.18 57.31 54.94 57.14 0.6M
2022-08-02 55.54 55.54 54.24 55.39 0.5M
2022-08-01 56.17 56.25 54.96 55.34 0.5M
2022-07-29 54.60 56.63 54.27 55.19 0.8M
2022-07-28 53.70 54.65 52.55 53.82 0.9M
2022-07-27 52.30 52.41 50.41 52.37 0.8M
2022-07-26 51.32 51.59 50.46 51.59 0.5M
2022-07-25 51.69 52.13 51.03 51.49 0.4M
2022-07-22 48.99 52.14 48.78 52.02 0.9M
2022-07-21 49.81 50.13 48.00 48.96 0.9M
2022-07-20 50.59 50.98 49.43 49.85 0.6M
2022-07-19 48.77 50.63 48.61 50.43 0.6M
2022-07-18 49.24 50.02 48.62 49.37 0.4M
2022-07-15 47.47 48.97 47.20 48.62 0.9M
2022-07-14 48.13 48.57 46.68 47.20 0.7M
2022-07-13 48.36 49.16 47.53 48.50 0.6M
2022-07-12 46.63 48.74 45.69 48.64 0.9M
2022-07-11 49.38 50.40 48.67 49.02 0.4M
2022-07-08 48.12 50.80 47.90 50.36 1.0M
2022-07-07 48.16 48.73 47.65 48.51 0.7M
2022-07-06 47.00 48.03 46.56 47.57 1.0M
2022-07-05 47.99 48.76 46.13 46.13 0.8M
2022-07-04 49.77 49.78 47.18 47.48 0.8M
2022-07-01 48.62 49.75 47.91 49.05 0.8M
2022-06-30 50.00 50.62 47.68 48.65 1.2M
2022-06-29 51.86 52.07 49.83 50.93 0.9M
2022-06-28 52.94 53.82 52.33 53.11 0.5M
2022-06-27 52.27 53.20 51.68 52.32 0.6M
2022-06-24 51.12 52.55 50.64 52.02 0.6M
2022-06-23 53.01 53.12 50.22 50.68 0.7M
2022-06-22 53.40 53.51 52.03 53.09 0.6M
2022-06-21 54.90 55.51 53.85 54.28 0.4M
2022-06-20 52.56 54.82 52.56 54.76 0.4M
2022-06-17 52.87 53.48 51.86 52.31 1.1M
2022-06-16 54.94 54.94 51.70 52.63 0.8M
2022-06-15 53.80 55.11 53.46 54.58 0.7M
2022-06-14 55.65 55.65 52.73 53.50 0.9M
2022-06-13 59.29 59.30 54.88 55.04 0.9M
2022-06-10 61.15 61.15 59.15 59.91 0.7M
2022-06-09 63.50 63.77 61.15 61.58 0.6M
2022-06-08 63.90 64.70 63.48 63.81 0.4M
2022-06-07 64.21 65.10 63.82 64.03 0.5M
2022-06-06 64.00 65.01 63.91 64.89 0.5M
2022-06-03 63.60 63.95 62.98 63.50 0.3M
2022-06-02 64.72 65.15 62.70 63.09 0.7M
2022-06-01 66.04 66.54 64.44 64.56 0.6M
2022-05-31 66.00 66.22 64.82 65.49 1.9M
2022-05-30 66.58 68.08 66.37 66.69 0.6M
2022-05-27 66.50 66.86 64.72 66.07 0.8M
2022-05-26 65.72 67.80 65.37 67.61 0.5M
2022-05-25 66.24 66.86 64.78 65.79 0.5M
2022-05-24 67.52 67.88 65.36 65.90 0.5M
2022-05-23 67.49 68.07 66.36 68.07 0.6M
2022-05-20 64.12 67.39 63.80 66.17 1.2M
2022-05-19 71.38 71.66 63.91 64.11 1.4M
2022-05-18 71.43 73.09 71.33 72.45 0.6M
2022-05-17 70.45 71.90 70.18 71.31 0.4M
2022-05-16 69.70 70.51 69.29 70.00 0.5M
2022-05-13 70.01 70.25 66.99 70.04 0.8M
2022-05-12 69.66 70.42 69.00 69.60 0.7M
2022-05-11 69.51 70.99 68.75 70.61 0.7M
2022-05-10 67.28 69.32 66.67 68.73 0.8M
2022-05-09 66.25 67.54 66.02 67.25 0.7M
2022-05-06 67.78 68.08 66.04 66.88 0.6M
2022-05-05 69.98 71.39 68.12 68.37 0.6M
2022-05-04 69.50 69.94 68.50 68.61 0.4M
2022-05-03 68.30 69.83 68.18 69.00 0.5M
2022-05-02 67.22 68.97 65.09 68.08 0.6M
2022-04-29 67.99 68.90 67.30 68.00 0.8M
2022-04-28 71.50 71.84 66.97 67.66 0.8M
2022-04-27 70.58 72.88 69.30 70.66 0.5M
2022-04-26 71.30 73.05 69.94 70.97 0.5M
2022-04-25 68.57 70.86 68.10 70.17 0.5M
2022-04-22 70.37 71.35 69.63 69.92 0.4M
2022-04-21 70.00 72.51 69.80 71.60 0.6M
2022-04-20 70.60 70.75 69.21 69.63 0.5M
2022-04-19 70.71 70.97 69.79 70.23 0.5M
2022-04-14 71.15 71.62 69.87 70.99 0.5M
2022-04-13 69.74 71.16 69.54 70.78 0.5M
2022-04-12 68.72 70.40 67.99 69.73 0.6M
2022-04-11 68.04 70.12 67.96 69.97 0.6M
2022-04-08 68.04 69.21 67.88 68.59 0.4M
2022-04-07 67.89 69.50 67.24 67.35 0.7M
2022-04-06 68.30 69.37 66.54 67.08 0.8M
2022-04-05 68.00 68.91 67.23 68.31 0.5M
2022-04-04 69.02 69.18 66.84 67.89 0.4M
2022-04-01 68.45 69.59 67.55 68.58 0.6M
2022-03-31 69.00 69.37 68.11 68.18 0.6M
2022-03-30 68.81 69.73 67.59 68.49 0.9M
2022-03-29 66.00 68.87 65.14 68.59 1.1M
2022-03-28 63.50 66.02 62.56 65.29 0.9M
2022-03-25 61.45 64.16 61.22 63.82 0.7M
2022-03-24 61.40 61.68 60.38 61.21 0.6M
2022-03-23 63.60 63.85 60.86 61.08 0.6M
2022-03-22 61.59 63.98 61.58 63.70 0.5M
2022-03-21 62.00 63.09 61.25 61.50 0.6M
2022-03-18 63.50 63.63 61.35 62.70 1.3M
2022-03-17 64.30 65.73 62.63 63.25 0.6M
2022-03-16 63.40 66.04 63.08 64.14 1.2M
2022-03-15 62.48 62.74 60.55 61.76 0.7M
2022-03-14 61.34 62.87 60.72 61.37 0.7M
2022-03-11 59.85 62.13 58.45 60.24 0.8M
2022-03-10 58.49 59.92 57.27 59.25 1.0M
2022-03-09 55.41 58.82 54.58 58.82 1.4M
2022-03-08 52.68 56.31 52.04 53.22 1.4M
2022-03-07 57.50 57.71 52.62 53.29 1.7M
2022-03-04 62.50 62.69 58.25 58.41 1.3M
2022-03-03 64.91 65.71 62.66 63.23 0.6M
2022-03-02 63.93 65.38 62.74 64.66 0.8M
2022-03-01 67.00 68.37 63.89 63.94 0.9M
2022-02-28 66.32 68.23 65.65 67.88 0.9M
2022-02-25 66.51 69.18 65.87 68.74 0.9M
2022-02-24 65.67 67.47 64.76 65.67 1.2M
2022-02-23 69.81 70.35 68.52 68.84 0.7M
2022-02-22 67.32 69.95 66.10 69.75 0.6M
2022-02-21 71.69 72.10 69.05 69.86 0.7M
2022-02-18 71.33 72.65 71.12 71.26 0.7M
2022-02-17 71.63 72.44 70.50 71.84 0.8M
2022-02-16 68.82 72.00 68.82 72.00 0.7M
2022-02-15 67.84 69.20 67.25 68.87 0.7M
2022-02-14 67.32 69.14 65.27 68.46 1.0M
2022-02-11 70.50 71.16 68.38 69.07 0.8M
2022-02-10 67.32 72.42 67.03 71.93 1.5M
2022-02-09 63.84 66.65 63.28 66.63 0.8M
2022-02-08 61.85 63.59 61.72 63.51 0.5M
2022-02-07 63.00 63.31 61.59 61.59 0.5M
2022-02-04 66.11 66.35 62.54 62.77 0.8M
2022-02-03 67.37 67.76 65.97 65.97 0.4M
2022-02-02 68.62 68.80 67.44 67.44 0.6M
2022-02-01 67.64 68.76 66.78 68.76 0.7M
2022-01-31 66.99 67.55 65.52 67.29 0.6M
2022-01-28 66.28 66.36 64.89 66.19 0.6M
2022-01-27 64.66 67.61 64.34 66.52 0.7M
2022-01-26 64.46 66.37 64.42 66.24 0.8M
2022-01-25 62.59 64.96 62.43 63.67 0.8M
2022-01-24 63.74 64.22 61.40 61.59 1.0M
2022-01-21 64.48 65.31 63.91 64.51 0.7M
2022-01-20 66.11 66.30 64.11 65.75 0.5M
2022-01-19 65.15 66.63 64.90 66.63 0.5M
2022-01-18 64.85 66.03 64.49 66.03 0.5M
2022-01-17 65.68 66.03 65.14 65.19 0.4M
2022-01-14 65.01 66.03 64.72 65.60 0.5M
2022-01-13 64.40 66.03 64.07 65.31 0.4M
2022-01-12 67.17 67.32 64.17 65.04 0.7M
2022-01-11 67.25 67.39 66.06 66.58 0.4M
2022-01-10 66.09 67.08 64.95 66.91 0.5M
2022-01-07 66.65 67.00 65.74 65.98 0.5M
2022-01-06 64.59 67.07 63.50 66.75 0.8M
2022-01-05 64.50 66.73 64.50 66.08 0.9M
2022-01-04 63.27 65.07 63.27 64.52 0.7M
2022-01-03 61.86 63.00 61.50 62.80 0.6M