巴黎机场公司

ADP
🏛️ 法国 →
110.90
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
2025-09-26 110.20 110.90 109.30 110.90 0.1M
2025-09-25 110.30 110.80 109.50 109.80 0.1M
2025-09-24 109.70 110.40 109.40 110.30 0.0M
2025-09-23 109.60 110.80 109.60 109.60 0.0M
2025-09-22 109.30 109.70 108.40 109.60 0.1M
2025-09-19 110.30 110.90 109.60 109.60 0.1M
2025-09-18 110.90 112.10 110.10 110.60 0.0M
2025-09-17 113.00 113.50 110.90 110.90 0.1M
2025-09-16 113.60 114.70 113.00 113.20 0.1M
2025-09-15 113.70 115.10 113.30 113.40 0.1M
2025-09-12 113.10 113.70 112.20 113.70 0.1M
2025-09-11 112.80 113.70 112.70 112.90 0.0M
2025-09-10 112.50 112.70 111.40 112.60 0.1M
2025-09-09 111.70 113.50 111.70 112.50 0.1M
2025-09-08 111.80 112.70 111.00 112.00 0.1M
2025-09-05 113.10 113.40 110.20 111.80 0.1M
2025-09-04 111.00 113.65 110.80 113.00 0.1M
2025-09-03 110.50 111.00 109.30 110.80 0.1M
2025-09-02 111.90 111.90 109.80 109.90 0.1M
2025-09-01 112.40 112.90 111.80 111.80 0.0M
2025-08-29 113.10 113.90 111.30 112.30 0.1M
2025-08-28 113.40 114.20 112.70 113.20 0.1M
2025-08-27 113.80 114.80 112.90 113.30 0.1M
2025-08-26 116.10 117.00 113.50 113.70 0.2M
2025-08-25 123.10 123.30 118.50 118.50 0.1M
2025-08-22 122.60 123.40 122.30 123.40 0.1M
2025-08-21 123.20 123.20 121.40 122.50 0.1M
2025-08-20 124.70 124.90 121.40 123.00 0.1M
2025-08-19 122.00 124.40 121.90 124.40 0.1M
2025-08-18 122.20 122.40 121.30 121.90 0.1M
2025-08-15 119.80 121.90 119.80 121.90 0.1M
2025-08-14 118.40 120.80 118.40 119.60 0.1M
2025-08-13 118.30 119.00 118.00 118.40 0.1M
2025-08-12 116.40 118.50 116.30 118.50 0.1M
2025-08-11 113.20 116.10 113.10 116.00 0.1M
2025-08-08 113.50 113.50 112.40 112.70 0.1M
2025-08-07 112.00 113.40 111.60 113.10 0.1M
2025-08-06 112.10 112.40 110.30 111.70 0.1M
2025-08-05 110.00 113.70 109.90 112.10 0.1M
2025-08-04 107.80 109.60 107.80 109.50 0.1M
2025-08-01 105.70 107.60 105.70 107.30 0.1M
2025-07-31 107.50 107.60 103.50 106.40 0.2M
2025-07-30 110.10 111.80 110.10 111.10 0.1M
2025-07-29 112.00 112.30 110.20 110.30 0.1M
2025-07-28 113.40 113.60 111.90 111.90 0.1M
2025-07-25 111.70 112.40 110.90 112.10 0.1M
2025-07-24 111.50 111.90 110.00 111.70 0.1M
2025-07-23 111.10 111.70 110.40 110.70 0.1M
2025-07-22 109.30 110.20 109.20 109.70 0.1M
2025-07-21 109.30 110.40 108.70 109.30 0.0M
2025-07-18 108.80 109.30 108.50 108.80 0.1M
2025-07-17 108.80 108.80 106.70 108.20 0.1M
2025-07-16 106.10 108.20 106.10 107.90 0.1M
2025-07-15 107.00 107.20 105.90 106.60 0.1M
2025-07-14 105.70 106.90 105.50 106.80 0.0M
2025-07-11 105.60 107.00 105.40 106.50 0.1M
2025-07-10 106.10 106.40 105.40 105.90 0.1M
2025-07-09 106.70 106.70 104.80 105.70 0.1M
2025-07-08 106.80 107.90 106.70 106.70 0.1M
2025-07-07 106.00 107.30 105.90 106.50 0.0M
2025-07-04 107.30 107.30 106.10 106.20 0.0M
2025-07-03 106.50 107.90 106.50 107.60 0.1M
2025-07-02 108.10 108.60 106.40 106.80 0.1M
2025-07-01 106.80 108.40 106.50 108.20 0.1M
2025-06-30 106.10 106.60 105.40 106.40 0.1M
2025-06-27 106.60 106.70 103.80 105.50 0.1M
2025-06-26 106.80 107.30 105.30 106.00 0.1M
2025-06-25 105.80 107.40 105.30 106.80 0.1M
2025-06-24 105.80 106.50 104.50 106.00 0.2M
2025-06-23 103.40 104.70 102.10 102.50 0.1M
2025-06-20 104.20 105.60 104.20 104.50 0.6M
2025-06-19 106.60 106.70 103.50 104.00 0.1M
2025-06-18 107.00 108.10 105.80 106.90 0.2M
2025-06-17 108.70 108.90 106.80 106.80 0.1M
2025-06-16 108.10 109.70 108.00 109.40 0.1M
2025-06-13 109.70 109.80 107.60 107.80 0.1M
2025-06-12 112.50 112.80 110.30 110.90 0.1M
2025-06-11 111.10 111.80 110.70 111.30 0.1M
2025-06-10 112.10 113.00 110.50 111.10 0.1M
2025-06-09 113.40 113.40 111.70 111.90 0.1M
2025-06-06 113.00 113.80 113.00 113.00 0.1M
2025-06-05 114.30 114.60 112.70 112.90 0.1M
2025-06-04 114.10 114.80 113.30 114.20 0.1M
2025-06-03 114.30 115.10 113.50 113.50 0.1M
2025-06-02 117.20 118.10 116.50 117.30 0.1M
2025-05-30 116.50 118.40 116.40 118.10 0.4M
2025-05-29 116.40 117.30 115.90 116.00 0.0M
2025-05-28 115.60 116.30 115.00 116.10 0.1M
2025-05-27 116.10 116.50 115.60 115.80 0.1M
2025-05-26 115.10 116.40 115.10 116.10 0.1M
2025-05-23 116.10 116.50 112.40 114.20 0.1M
2025-05-22 116.10 117.10 115.50 116.30 0.1M
2025-05-21 117.60 118.00 116.30 116.70 0.1M
2025-05-20 117.30 119.00 116.50 118.30 0.1M
2025-05-19 116.90 117.30 116.00 117.30 0.1M
2025-05-16 115.80 117.20 115.40 117.00 0.1M
2025-05-15 114.50 116.50 114.50 115.80 0.1M
2025-05-14 113.70 114.30 112.80 114.30 0.1M
2025-05-13 113.80 114.50 113.10 113.70 0.1M
2025-05-12 114.10 115.00 112.90 113.70 0.1M
2025-05-09 111.50 113.30 111.50 113.10 0.1M
2025-05-08 112.60 113.40 111.50 111.50 0.1M
2025-05-07 113.60 114.00 112.10 112.50 0.1M
2025-05-06 113.80 114.10 112.10 113.60 0.1M
2025-05-05 113.00 113.80 112.90 113.80 0.1M
2025-05-02 111.20 113.20 111.20 112.70 0.1M
2025-04-30 109.50 110.90 109.00 109.80 0.1M
2025-04-29 108.10 110.80 108.00 109.10 0.1M
2025-04-28 108.90 109.50 108.40 108.50 0.1M
2025-04-25 109.40 110.00 108.00 108.90 0.1M
2025-04-24 104.80 107.00 104.80 107.00 0.1M
2025-04-23 105.20 106.80 104.90 105.20 0.1M
2025-04-22 104.20 105.80 104.00 104.70 0.1M
2025-04-17 103.60 104.50 102.40 104.20 0.1M
2025-04-16 101.10 103.60 100.90 103.40 0.1M
2025-04-15 98.95 101.60 98.95 101.40 0.1M
2025-04-14 97.80 99.20 96.80 98.85 0.1M
2025-04-11 97.15 97.70 95.70 96.95 0.1M
2025-04-10 101.20 101.20 96.65 96.65 0.2M
2025-04-09 93.95 95.70 93.40 94.25 0.2M
2025-04-08 93.75 96.95 93.00 95.75 0.2M
2025-04-07 91.00 99.10 89.50 92.80 0.3M
2025-04-04 95.25 97.60 93.15 93.80 0.2M
2025-04-03 93.15 96.30 92.95 96.30 0.2M
2025-04-02 94.40 94.95 93.75 94.70 0.1M
2025-04-01 94.30 95.25 93.80 95.00 0.1M
2025-03-31 94.50 95.25 93.95 93.95 0.2M
2025-03-28 96.70 97.60 95.80 95.90 0.1M
2025-03-27 96.50 97.50 96.20 96.85 0.1M
2025-03-26 98.45 98.50 97.40 97.50 0.0M
2025-03-25 98.60 99.10 97.60 98.45 0.1M
2025-03-24 99.15 99.75 97.40 97.90 0.1M
2025-03-21 98.65 99.60 98.25 98.50 0.2M
2025-03-20 99.30 99.70 98.15 99.25 0.1M
2025-03-19 99.90 100.40 98.25 99.00 0.1M
2025-03-18 100.00 101.80 99.40 100.40 0.1M
2025-03-17 97.90 99.90 97.90 99.50 0.1M
2025-03-14 96.30 97.70 96.25 97.50 0.1M
2025-03-13 96.00 97.25 95.20 96.25 0.1M
2025-03-12 99.45 99.60 96.45 96.75 0.1M
2025-03-11 100.10 101.00 98.25 98.75 0.1M
2025-03-10 102.80 103.10 99.75 100.00 0.1M
2025-03-07 103.50 103.60 100.60 102.20 0.1M
2025-03-06 102.70 104.00 101.60 103.70 0.2M
2025-03-05 101.90 104.30 101.80 102.10 0.1M
2025-03-04 99.80 100.40 98.80 100.30 0.2M
2025-03-03 98.20 101.20 98.20 100.70 0.1M
2025-02-28 97.90 99.20 97.50 98.65 0.4M
2025-02-27 100.30 100.40 98.65 98.80 0.1M
2025-02-26 102.20 102.30 100.70 101.10 0.1M
2025-02-25 103.00 103.50 101.50 101.50 0.1M
2025-02-24 103.30 103.90 101.40 103.90 0.1M
2025-02-21 105.30 105.70 102.50 102.70 0.2M
2025-02-20 111.00 111.70 105.10 105.10 0.3M
2025-02-19 116.00 117.40 114.10 114.70 0.1M
2025-02-18 117.30 117.70 115.10 116.60 0.1M
2025-02-17 116.10 118.20 115.40 117.30 0.1M
2025-02-14 114.80 117.20 114.50 116.70 0.1M
2025-02-13 112.90 115.80 112.90 115.10 0.1M
2025-02-12 111.50 112.30 110.70 111.20 0.1M
2025-02-11 113.40 113.50 111.20 111.50 0.1M
2025-02-10 112.20 113.20 111.70 113.20 0.1M
2025-02-07 112.10 114.40 111.90 112.20 0.1M
2025-02-06 111.40 112.10 110.30 111.50 0.1M
2025-02-05 111.50 112.40 110.80 111.20 0.1M
2025-02-04 110.00 111.70 109.70 111.60 0.1M
2025-02-03 107.10 110.00 106.00 110.00 0.1M
2025-01-31 109.90 110.40 108.90 110.00 0.1M
2025-01-30 108.50 110.80 108.50 110.10 0.1M
2025-01-29 110.80 111.40 108.40 108.40 0.1M
2025-01-28 111.30 112.90 111.00 111.00 0.1M
2025-01-27 108.80 112.50 108.60 111.40 0.1M
2025-01-24 111.10 112.70 109.20 109.60 0.1M
2025-01-23 109.70 110.60 109.50 110.60 0.1M
2025-01-22 111.70 111.80 109.70 109.70 0.1M
2025-01-21 111.60 111.90 109.80 111.40 0.1M
2025-01-20 110.70 112.60 110.20 111.60 0.1M
2025-01-17 108.80 111.00 108.10 110.90 0.1M
2025-01-16 107.70 108.50 106.20 108.30 0.1M
2025-01-15 107.30 107.90 106.00 107.20 0.0M
2025-01-14 107.10 108.20 106.40 106.40 0.1M
2025-01-13 107.10 107.30 105.30 106.50 0.1M
2025-01-10 109.00 109.20 107.30 107.50 0.1M
2025-01-09 107.40 110.00 106.90 109.10 0.1M
2025-01-08 109.60 110.00 107.00 107.90 0.1M
2025-01-07 109.20 111.30 107.40 110.20 0.1M
2025-01-06 112.10 112.70 110.50 111.50 0.1M
2025-01-03 112.10 112.50 111.10 111.80 0.1M
2025-01-02 112.20 113.10 111.70 112.20 0.0M