Metropole Television SA

MMTP
🏛️ 法国 →
12.82
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
2021-12-31 17.26 17.28 17.16 17.16 0.0M
2021-12-30 17.34 17.38 17.22 17.26 0.0M
2021-12-29 17.30 17.42 17.22 17.40 0.0M
2021-12-28 17.06 17.28 17.02 17.24 0.1M
2021-12-27 17.08 17.14 17.00 17.06 0.0M
2021-12-24 17.12 17.20 17.06 17.06 0.0M
2021-12-23 17.02 17.16 16.98 17.16 0.0M
2021-12-22 16.94 17.08 16.86 17.06 0.0M
2021-12-21 16.90 16.92 16.66 16.86 0.0M
2021-12-20 16.56 16.86 16.40 16.84 0.1M
2021-12-17 17.20 17.20 16.76 16.84 0.1M
2021-12-16 17.20 17.30 17.06 17.12 0.1M
2021-12-15 17.08 17.16 16.96 17.06 0.1M
2021-12-14 17.06 17.22 16.96 17.06 0.1M
2021-12-13 17.16 17.30 17.04 17.08 0.0M
2021-12-10 17.14 17.24 16.86 17.14 0.1M
2021-12-09 17.36 17.36 16.98 16.98 0.0M
2021-12-08 17.80 17.80 17.20 17.20 0.0M
2021-12-07 17.58 17.74 17.48 17.52 0.0M
2021-12-06 17.16 17.56 17.10 17.44 0.1M
2021-12-03 17.30 17.30 16.96 17.06 0.1M
2021-12-02 17.04 17.28 17.00 17.12 0.0M
2021-12-01 16.98 17.36 16.86 17.26 0.1M
2021-11-30 17.10 17.10 16.74 16.98 0.1M
2021-11-29 17.18 17.36 17.02 17.14 0.1M
2021-11-26 17.26 17.40 16.92 17.18 0.1M
2021-11-25 17.84 17.92 17.68 17.70 0.0M
2021-11-24 17.84 17.98 17.64 17.84 0.1M
2021-11-23 17.88 17.94 17.78 17.84 0.0M
2021-11-22 18.02 18.10 17.90 17.94 0.0M
2021-11-19 18.40 18.40 17.98 18.02 0.0M
2021-11-18 18.02 18.32 17.88 18.32 0.1M
2021-11-17 18.60 18.60 18.06 18.10 0.1M
2021-11-16 18.80 18.80 18.38 18.46 0.1M
2021-11-15 18.82 18.92 18.72 18.78 0.0M
2021-11-12 18.88 19.02 18.80 18.90 0.0M
2021-11-11 18.98 19.00 18.84 19.00 0.0M
2021-11-10 18.88 18.92 18.72 18.90 0.1M
2021-11-09 18.68 18.82 18.66 18.74 0.0M
2021-11-08 18.98 19.00 18.72 18.72 0.0M
2021-11-05 18.78 19.04 18.74 18.86 0.1M
2021-11-04 19.10 19.16 18.42 18.72 0.4M
2021-11-03 18.96 19.10 18.74 19.10 0.1M
2021-11-02 19.16 19.24 18.76 18.86 0.1M
2021-11-01 19.14 19.24 18.92 19.24 0.1M
2021-10-29 18.44 19.10 18.40 19.06 0.3M
2021-10-28 18.60 18.64 18.38 18.38 0.1M
2021-10-27 18.42 18.88 18.24 18.60 0.2M
2021-10-26 18.08 18.08 17.84 17.96 0.1M
2021-10-25 17.92 18.38 17.92 18.02 0.1M
2021-10-22 17.84 17.90 17.70 17.88 0.1M
2021-10-21 17.74 17.80 17.62 17.76 0.0M
2021-10-20 17.60 17.74 17.50 17.70 0.1M
2021-10-19 17.72 17.86 17.66 17.70 0.1M
2021-10-18 17.84 17.84 17.72 17.78 0.0M
2021-10-15 17.50 17.94 17.50 17.84 0.1M
2021-10-14 17.42 17.58 17.40 17.50 0.1M
2021-10-13 17.50 17.60 17.34 17.40 0.1M
2021-10-12 17.40 17.58 17.34 17.48 0.1M
2021-10-11 17.56 17.62 17.46 17.50 0.1M
2021-10-08 17.42 17.68 17.38 17.64 0.2M
2021-10-07 17.72 17.80 17.36 17.40 0.2M
2021-10-06 17.90 17.92 17.62 17.62 0.1M
2021-10-05 17.70 18.02 17.70 18.00 0.1M
2021-10-04 17.72 18.06 17.64 17.80 0.1M
2021-10-01 17.90 17.92 17.70 17.82 0.1M
2021-09-30 17.98 18.12 17.84 17.96 0.1M
2021-09-29 17.82 18.06 17.76 17.92 0.1M
2021-09-28 18.06 18.14 17.84 17.86 0.1M
2021-09-27 17.98 18.12 17.88 18.06 0.1M
2021-09-24 18.10 18.18 17.90 17.98 0.1M
2021-09-23 18.18 18.38 18.12 18.12 0.1M
2021-09-22 17.98 18.16 17.98 18.16 0.0M
2021-09-21 18.06 18.36 17.86 17.88 0.1M
2021-09-20 18.20 18.24 17.90 18.08 0.1M
2021-09-17 18.42 18.74 18.32 18.32 0.1M
2021-09-16 18.76 18.94 18.42 18.42 0.1M
2021-09-15 18.92 19.08 18.68 18.72 0.1M
2021-09-14 18.94 19.24 18.94 18.96 0.1M
2021-09-13 19.00 19.02 18.80 18.88 0.1M
2021-09-10 18.88 19.12 18.76 19.00 0.2M
2021-09-09 18.56 18.90 18.40 18.82 0.1M
2021-09-08 17.98 18.60 17.88 18.60 0.2M
2021-09-07 17.80 18.00 17.72 17.90 0.1M
2021-09-06 17.80 17.92 17.70 17.80 0.0M
2021-09-03 17.92 18.00 17.70 17.72 0.0M
2021-09-02 17.88 18.02 17.88 17.96 0.1M
2021-09-01 18.06 18.14 17.88 17.90 0.0M
2021-08-31 18.00 18.10 17.90 18.02 0.1M
2021-08-30 18.24 18.28 17.86 18.02 0.1M
2021-08-27 17.90 18.24 17.88 18.24 0.1M
2021-08-26 17.50 17.96 17.50 17.94 0.2M
2021-08-25 17.40 17.64 17.38 17.52 0.1M
2021-08-24 17.40 17.58 17.36 17.40 0.1M
2021-08-23 17.26 17.62 17.26 17.40 0.1M
2021-08-20 17.08 17.34 17.00 17.30 0.0M
2021-08-19 17.22 17.26 16.98 17.10 0.1M
2021-08-18 17.30 17.48 17.30 17.36 0.1M
2021-08-17 17.30 17.52 17.26 17.40 0.1M
2021-08-16 17.20 17.38 17.04 17.38 0.1M
2021-08-13 17.20 17.36 17.20 17.24 0.1M
2021-08-12 17.02 17.32 17.02 17.24 0.1M
2021-08-11 17.06 17.12 16.88 17.12 0.1M
2021-08-10 16.90 17.10 16.80 17.06 0.1M
2021-08-09 16.88 17.16 16.86 16.96 0.1M
2021-08-06 16.68 16.94 16.52 16.86 0.1M
2021-08-05 16.76 16.80 16.52 16.70 0.1M
2021-08-04 16.76 16.84 16.66 16.76 0.1M
2021-08-03 17.00 17.02 16.78 16.78 0.1M
2021-08-02 16.86 17.22 16.80 17.04 0.1M
2021-07-30 17.20 17.20 16.42 16.88 0.7M
2021-07-29 17.24 17.46 17.20 17.30 0.1M
2021-07-28 17.60 17.68 16.86 17.22 0.1M
2021-07-27 17.06 17.20 16.98 17.20 0.1M
2021-07-26 17.06 17.18 16.82 17.16 0.2M
2021-07-23 17.08 17.24 17.04 17.18 0.0M
2021-07-22 16.92 17.26 16.92 17.12 0.1M
2021-07-21 16.66 17.16 16.66 17.00 0.1M
2021-07-20 16.56 17.20 16.50 16.82 0.2M
2021-07-19 17.08 17.10 16.46 16.58 0.2M
2021-07-16 17.28 17.40 17.06 17.20 0.2M
2021-07-15 17.64 17.72 17.24 17.30 0.1M
2021-07-14 17.60 17.80 17.54 17.70 0.1M
2021-07-13 17.78 17.90 17.62 17.68 0.1M
2021-07-12 17.58 17.74 17.36 17.72 0.1M
2021-07-09 17.48 17.62 17.34 17.56 0.1M
2021-07-08 17.50 17.56 17.24 17.44 0.1M
2021-07-07 17.52 17.68 17.36 17.58 0.1M
2021-07-06 17.92 17.92 17.52 17.58 0.1M
2021-07-05 18.00 18.08 17.78 17.88 0.1M
2021-07-02 17.80 18.12 17.80 18.04 0.2M
2021-07-01 17.80 17.90 17.56 17.74 0.1M
2021-06-30 17.76 17.98 17.40 17.74 0.2M
2021-06-29 17.24 17.44 17.02 17.44 0.2M
2021-06-28 17.64 17.70 17.24 17.26 0.1M
2021-06-25 17.48 17.74 17.48 17.64 0.1M
2021-06-24 17.20 17.58 17.12 17.46 0.1M
2021-06-23 17.30 17.38 17.16 17.22 0.1M
2021-06-22 17.20 17.40 17.06 17.18 0.1M
2021-06-21 16.84 17.30 16.62 17.24 0.2M
2021-06-18 16.70 16.88 16.56 16.66 0.2M
2021-06-17 16.76 16.94 16.62 16.68 0.1M
2021-06-16 17.00 17.02 16.64 16.78 0.2M
2021-06-15 17.28 17.28 17.04 17.06 0.1M
2021-06-14 17.28 17.40 17.16 17.22 0.1M
2021-06-11 17.14 17.32 17.10 17.20 0.1M
2021-06-10 17.38 17.38 17.14 17.14 0.1M
2021-06-09 17.60 17.62 17.22 17.38 0.2M
2021-06-08 17.38 17.78 17.38 17.68 0.2M
2021-06-07 17.40 17.54 17.32 17.40 0.1M
2021-06-04 17.12 17.62 17.12 17.40 0.1M
2021-06-03 17.34 17.44 17.12 17.22 0.1M
2021-06-02 17.56 17.60 17.22 17.34 0.1M
2021-06-01 17.44 17.66 17.40 17.56 0.2M
2021-05-31 17.44 17.52 17.34 17.42 0.1M
2021-05-28 17.20 17.58 17.20 17.40 0.1M
2021-05-27 17.30 17.44 17.22 17.22 0.2M
2021-05-26 17.16 17.48 17.16 17.34 0.2M
2021-05-25 17.24 17.42 17.18 17.18 0.2M
2021-05-24 17.48 17.58 17.22 17.26 0.2M
2021-05-21 17.62 17.74 17.38 17.54 0.1M
2021-05-20 17.84 17.88 17.44 17.62 0.2M
2021-05-19 18.26 18.26 17.74 17.74 0.3M
2021-05-18 18.22 18.94 17.62 18.24 1.1M
2021-05-17 17.60 17.70 17.34 17.50 0.1M
2021-05-14 17.50 17.76 17.42 17.62 0.1M
2021-05-13 17.20 17.46 16.82 17.38 0.1M
2021-05-12 17.32 17.36 17.14 17.32 0.1M
2021-05-11 17.70 17.74 17.28 17.40 0.2M
2021-05-10 17.96 18.02 17.70 17.84 0.1M
2021-05-07 17.90 17.96 17.68 17.86 0.1M
2021-05-06 18.10 18.10 17.70 17.82 0.1M
2021-05-05 17.74 18.08 17.68 17.98 0.1M
2021-05-04 17.46 18.00 17.30 17.58 0.2M
2021-05-03 18.68 19.08 18.42 19.00 0.2M
2021-04-30 18.74 18.80 18.48 18.48 0.1M
2021-04-29 18.56 18.94 18.48 18.80 0.2M
2021-04-28 18.44 18.68 18.38 18.50 0.1M
2021-04-27 18.58 18.58 18.10 18.38 0.2M
2021-04-26 18.50 18.68 18.40 18.52 0.1M
2021-04-23 18.38 18.56 18.36 18.46 0.1M
2021-04-22 18.38 18.48 18.16 18.40 0.1M
2021-04-21 18.48 18.60 18.16 18.26 0.2M
2021-04-20 18.58 18.62 18.26 18.38 0.2M
2021-04-19 18.74 18.86 18.56 18.60 0.2M
2021-04-16 18.72 18.90 18.72 18.88 0.1M
2021-04-15 18.66 18.84 18.66 18.72 0.1M
2021-04-14 18.80 18.86 18.62 18.66 0.1M
2021-04-13 18.84 18.88 18.72 18.80 0.1M
2021-04-12 18.74 18.86 18.66 18.80 0.1M
2021-04-09 18.84 18.90 18.56 18.68 0.1M
2021-04-08 19.00 19.14 18.70 18.78 0.1M
2021-04-07 18.78 18.96 18.78 18.90 0.2M
2021-04-06 18.60 18.82 18.58 18.78 0.2M
2021-04-01 18.30 18.42 18.28 18.42 0.2M
2021-03-31 18.30 18.68 18.22 18.22 0.3M
2021-03-30 18.42 18.46 18.22 18.22 0.2M
2021-03-29 18.60 18.72 18.32 18.40 0.2M
2021-03-26 18.68 18.94 18.52 18.52 0.3M
2021-03-25 18.84 18.92 18.40 18.66 0.3M
2021-03-24 18.94 18.98 18.72 18.84 0.2M
2021-03-23 19.24 19.28 18.78 19.06 0.3M
2021-03-22 19.28 19.44 19.06 19.26 0.2M
2021-03-19 18.84 19.42 18.78 19.24 0.4M
2021-03-18 18.86 19.18 18.78 18.92 0.2M
2021-03-17 18.80 18.98 18.70 18.82 0.3M
2021-03-16 18.90 19.14 18.70 18.76 0.3M
2021-03-15 19.30 19.34 18.60 18.80 0.5M
2021-03-12 18.70 19.76 18.58 19.28 1.3M
2021-03-11 17.90 18.24 17.74 18.02 0.3M
2021-03-10 17.90 18.00 17.66 17.76 0.2M
2021-03-09 17.68 18.06 17.44 17.98 0.3M
2021-03-08 17.18 17.68 17.18 17.50 0.3M
2021-03-05 17.12 17.18 16.44 17.04 0.4M
2021-03-04 17.82 18.12 17.12 17.20 0.4M
2021-03-03 17.06 17.48 16.96 17.28 0.3M
2021-03-02 17.10 17.30 16.70 16.86 0.3M
2021-03-01 16.78 17.20 16.78 17.00 0.2M
2021-02-26 16.60 16.60 16.32 16.56 0.2M
2021-02-25 16.54 17.02 16.46 16.80 0.2M
2021-02-24 16.36 16.58 16.20 16.44 0.3M
2021-02-23 16.72 16.76 16.20 16.34 0.2M
2021-02-22 16.72 16.80 16.26 16.54 0.2M
2021-02-19 16.86 17.20 16.56 16.58 0.3M
2021-02-18 17.90 18.10 16.80 16.80 0.4M
2021-02-17 17.34 18.38 16.92 17.94 0.9M
2021-02-16 16.10 16.12 15.90 15.92 0.2M
2021-02-15 15.90 16.08 15.88 16.00 0.1M
2021-02-12 15.38 15.96 15.38 15.76 0.2M
2021-02-11 15.44 15.84 15.38 15.38 0.1M
2021-02-10 15.20 15.62 15.04 15.40 0.2M
2021-02-09 15.08 15.22 14.92 15.20 0.1M
2021-02-08 15.14 15.26 14.96 15.12 0.1M
2021-02-05 14.78 15.42 14.72 15.00 0.3M
2021-02-04 14.60 14.90 14.56 14.70 0.1M
2021-02-03 14.74 14.94 14.20 14.58 0.2M
2021-02-02 14.76 14.92 14.52 14.54 0.2M
2021-02-01 15.00 15.12 14.04 14.62 0.4M
2021-01-29 13.36 14.92 13.16 14.02 0.6M
2021-01-28 13.10 13.38 12.96 13.30 0.1M
2021-01-27 13.30 13.48 12.96 13.22 0.1M
2021-01-26 13.28 13.50 13.20 13.38 0.1M
2021-01-25 13.60 13.74 13.08 13.24 0.1M
2021-01-22 13.84 13.98 13.58 13.66 0.1M
2021-01-21 13.82 14.06 13.82 13.88 0.1M
2021-01-20 13.80 13.96 13.68 13.86 0.1M
2021-01-19 13.76 13.78 13.62 13.70 0.1M
2021-01-18 13.92 13.92 13.66 13.66 0.1M
2021-01-15 13.76 13.94 13.68 13.90 0.1M
2021-01-14 13.72 13.88 13.64 13.88 0.1M
2021-01-13 13.76 13.86 13.58 13.66 0.1M
2021-01-12 13.58 13.90 13.52 13.78 0.2M
2021-01-11 13.48 13.68 13.40 13.54 0.1M
2021-01-08 13.30 13.60 13.24 13.40 0.1M
2021-01-07 13.28 13.38 13.18 13.24 0.1M
2021-01-06 13.10 13.28 12.84 13.22 0.2M
2021-01-05 13.40 13.56 12.80 13.16 0.2M
2021-01-04 13.28 13.44 13.20 13.32 0.2M