Trigano SA

TRIA
🏛️ 法国 →
147.60
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
2023-12-29 148.70 149.40 147.60 148.30 0.0M
2023-12-28 149.40 150.00 147.90 148.60 0.0M
2023-12-27 146.80 149.50 146.70 149.10 0.0M
2023-12-22 145.80 146.80 145.10 146.80 0.0M
2023-12-21 146.30 146.40 143.30 146.20 0.0M
2023-12-20 145.70 147.80 144.50 147.00 0.0M
2023-12-19 142.10 146.40 142.10 146.10 0.0M
2023-12-18 141.50 142.30 139.20 142.10 0.0M
2023-12-15 141.20 142.10 140.30 141.70 0.0M
2023-12-14 138.30 142.30 138.20 141.00 0.0M
2023-12-13 136.70 137.00 135.10 135.10 0.0M
2023-12-12 140.10 140.40 136.40 136.50 0.0M
2023-12-11 141.90 141.90 140.20 140.30 0.0M
2023-12-08 141.20 142.80 141.20 141.90 0.0M
2023-12-07 140.00 141.70 136.80 141.20 0.0M
2023-12-06 141.30 142.10 140.40 141.40 0.0M
2023-12-05 139.50 141.90 139.00 141.40 0.0M
2023-12-04 141.00 142.20 138.60 139.50 0.0M
2023-12-01 141.60 142.30 139.30 140.10 0.0M
2023-11-30 142.10 142.80 140.10 141.60 0.0M
2023-11-29 143.70 147.30 141.50 142.10 0.0M
2023-11-28 142.20 142.60 139.90 141.80 0.0M
2023-11-27 141.60 143.20 139.40 142.20 0.0M
2023-11-24 137.20 142.20 136.80 141.90 0.0M
2023-11-23 136.80 137.40 135.90 137.40 0.0M
2023-11-22 134.10 137.10 133.90 137.10 0.0M
2023-11-21 137.80 138.10 133.70 133.80 0.0M
2023-11-20 137.40 137.80 136.70 137.80 0.0M
2023-11-17 134.50 137.40 134.40 137.20 0.0M
2023-11-16 137.30 137.50 134.40 134.80 0.0M
2023-11-15 136.50 137.40 135.80 137.30 0.0M
2023-11-14 133.30 136.90 132.40 136.70 0.0M
2023-11-13 133.00 133.40 131.40 132.90 0.0M
2023-11-10 134.40 134.50 131.90 132.20 0.0M
2023-11-09 130.70 135.30 130.70 135.30 0.0M
2023-11-08 128.70 130.70 128.00 130.70 0.0M
2023-11-07 130.20 130.90 128.30 129.40 0.0M
2023-11-06 131.60 131.80 130.10 130.40 0.0M
2023-11-03 128.70 131.30 128.40 131.20 0.0M
2023-11-02 125.60 128.50 124.00 127.60 0.0M
2023-11-01 124.30 124.90 123.30 124.70 0.0M
2023-10-31 122.60 124.60 122.60 123.80 0.0M
2023-10-30 124.50 124.80 122.10 122.10 0.0M
2023-10-27 122.90 126.00 122.60 124.40 0.0M
2023-10-26 122.90 124.70 121.10 123.20 0.0M
2023-10-25 129.00 129.00 125.00 125.10 0.0M
2023-10-24 129.70 130.70 128.80 129.20 0.0M
2023-10-23 129.20 129.80 126.70 129.30 0.0M
2023-10-20 130.00 130.30 127.70 128.30 0.0M
2023-10-19 133.30 133.50 130.60 130.80 0.0M
2023-10-18 134.00 136.20 133.80 134.40 0.0M
2023-10-17 134.10 134.40 132.30 134.10 0.0M
2023-10-16 133.40 135.20 132.70 134.40 0.0M
2023-10-13 137.00 137.90 132.00 132.50 0.0M
2023-10-12 131.00 137.40 130.70 136.50 0.0M
2023-10-11 129.60 130.50 128.30 129.50 0.0M
2023-10-10 128.30 132.10 128.30 131.70 0.0M
2023-10-09 130.30 130.50 126.90 127.20 0.0M
2023-10-06 130.20 132.30 129.40 131.00 0.0M
2023-10-05 130.00 131.70 129.10 129.50 0.0M
2023-10-04 126.80 129.90 125.80 129.90 0.0M
2023-10-03 129.40 130.70 126.90 127.90 0.0M
2023-10-02 130.20 132.20 129.10 129.90 0.0M
2023-09-29 126.00 131.40 124.80 128.50 0.1M
2023-09-28 119.50 119.70 116.60 118.00 0.0M
2023-09-27 119.70 121.70 119.10 119.40 0.0M
2023-09-26 122.20 122.20 118.70 119.50 0.0M
2023-09-25 124.60 124.60 121.30 122.80 0.0M
2023-09-22 125.60 126.10 124.30 124.90 0.0M
2023-09-21 125.50 126.00 124.40 125.50 0.0M
2023-09-20 124.10 126.60 124.10 126.60 0.0M
2023-09-19 123.10 123.80 121.30 123.70 0.0M
2023-09-18 125.00 125.80 123.10 123.10 0.0M
2023-09-15 126.50 127.30 124.80 125.20 0.0M
2023-09-14 125.40 126.10 124.00 126.00 0.0M
2023-09-13 123.90 126.30 123.50 125.50 0.0M
2023-09-12 125.30 125.30 123.70 124.40 0.0M
2023-09-11 124.70 126.60 124.50 124.90 0.0M
2023-09-08 123.10 124.70 121.50 124.10 0.0M
2023-09-07 123.50 123.80 121.90 122.90 0.0M
2023-09-06 124.00 124.70 122.90 123.90 0.0M
2023-09-05 126.00 126.00 124.00 124.80 0.0M
2023-09-04 127.80 128.60 126.20 126.30 0.0M
2023-09-01 129.90 129.90 127.70 127.70 0.0M
2023-08-31 128.00 130.60 127.80 130.00 0.0M
2023-08-30 129.20 129.80 128.00 128.30 0.0M
2023-08-29 127.10 129.00 126.80 128.90 0.0M
2023-08-28 125.50 127.10 125.50 126.60 0.0M
2023-08-25 124.80 125.80 124.30 125.30 0.0M
2023-08-24 126.60 127.70 124.40 125.30 0.0M
2023-08-23 127.10 127.50 125.10 126.20 0.0M
2023-08-22 126.50 127.10 125.90 126.60 0.0M
2023-08-21 126.50 126.70 125.10 125.60 0.0M
2023-08-18 127.00 127.30 125.10 126.30 0.0M
2023-08-17 128.10 128.10 126.20 126.90 0.0M
2023-08-16 128.80 129.20 127.80 128.90 0.0M
2023-08-15 130.60 130.70 128.40 128.70 0.0M
2023-08-14 130.70 131.10 129.90 130.10 0.0M
2023-08-11 131.40 131.40 130.00 131.10 0.0M
2023-08-10 132.40 133.70 130.70 131.50 0.0M
2023-08-09 133.00 133.30 131.90 131.90 0.0M
2023-08-08 131.60 133.00 129.80 131.50 0.0M
2023-08-07 131.40 132.40 131.20 132.40 0.0M
2023-08-04 129.80 132.00 129.60 131.90 0.0M
2023-08-03 130.40 130.90 129.00 129.80 0.0M
2023-08-02 131.00 131.40 130.10 131.10 0.0M
2023-08-01 133.10 133.10 131.90 132.30 0.0M
2023-07-31 133.80 133.80 131.70 133.30 0.0M
2023-07-28 134.90 135.50 132.60 134.00 0.0M
2023-07-27 133.00 135.70 133.00 135.70 0.0M
2023-07-26 133.70 133.90 130.40 132.00 0.0M
2023-07-25 134.70 134.90 133.50 133.80 0.0M
2023-07-24 134.00 135.50 133.70 134.30 0.0M
2023-07-21 135.40 136.20 133.50 134.00 0.0M
2023-07-20 135.70 135.80 134.10 135.60 0.0M
2023-07-19 135.80 136.80 134.70 136.10 0.0M
2023-07-18 133.30 135.60 133.30 135.60 0.0M
2023-07-17 134.00 134.30 132.90 133.50 0.0M
2023-07-14 135.10 135.70 134.40 135.00 0.0M
2023-07-13 136.00 137.20 135.00 135.00 0.0M
2023-07-12 131.90 135.90 131.80 135.90 0.0M
2023-07-11 133.40 133.50 131.40 131.60 0.0M
2023-07-10 132.60 133.50 132.00 133.00 0.0M
2023-07-07 128.70 133.40 127.50 132.50 0.0M
2023-07-06 130.00 130.50 128.40 128.40 0.0M
2023-07-05 133.00 133.00 130.20 130.70 0.0M
2023-07-04 134.30 134.40 133.00 133.40 0.0M
2023-07-03 135.50 136.70 132.90 134.30 0.0M
2023-06-30 128.90 132.60 128.70 131.30 0.0M
2023-06-29 126.90 128.10 125.70 127.90 0.0M
2023-06-28 126.10 128.00 125.20 126.40 0.0M
2023-06-27 131.70 133.00 122.00 127.00 0.1M
2023-06-26 135.50 135.50 132.70 134.00 0.0M
2023-06-23 134.40 136.30 133.70 135.70 0.0M
2023-06-22 137.30 137.90 133.90 134.40 0.0M
2023-06-21 138.40 140.80 138.20 138.60 0.0M
2023-06-20 138.50 138.60 136.60 138.10 0.0M
2023-06-19 139.80 140.20 138.20 138.90 0.0M
2023-06-16 137.50 140.40 136.20 140.40 0.0M
2023-06-15 139.50 139.50 136.40 137.00 0.0M
2023-06-14 138.40 139.60 137.90 139.50 0.0M
2023-06-13 137.40 138.50 136.80 138.30 0.0M
2023-06-12 136.60 137.50 135.10 136.30 0.0M
2023-06-09 134.70 138.10 133.80 135.80 0.0M
2023-06-08 132.80 134.50 132.30 134.30 0.0M
2023-06-07 130.90 133.30 130.50 133.30 0.0M
2023-06-06 132.50 132.50 129.80 130.80 0.0M
2023-06-05 133.50 133.50 131.50 132.80 0.0M
2023-06-02 129.50 132.90 129.40 132.50 0.0M
2023-06-01 127.70 129.20 127.40 128.90 0.0M
2023-05-31 127.80 127.80 126.20 126.70 0.0M
2023-05-30 130.50 130.50 128.00 128.30 0.0M
2023-05-29 130.80 130.90 129.30 130.20 0.0M
2023-05-26 129.90 131.00 128.60 130.00 0.0M
2023-05-25 127.00 129.00 125.00 128.70 0.0M
2023-05-24 128.60 128.70 125.60 127.10 0.0M
2023-05-23 130.00 130.40 127.40 130.00 0.0M
2023-05-22 133.10 134.80 131.50 131.70 0.0M
2023-05-19 131.20 134.40 131.20 133.20 0.0M
2023-05-18 119.80 131.50 119.70 131.00 0.1M
2023-05-17 121.00 121.00 115.50 115.60 0.0M
2023-05-16 123.40 124.10 121.70 122.00 0.0M
2023-05-15 124.80 125.30 121.50 122.90 0.0M
2023-05-12 124.50 124.50 122.60 124.00 0.0M
2023-05-11 122.00 124.70 122.00 124.40 0.0M
2023-05-10 123.10 124.30 121.90 122.40 0.0M
2023-05-09 122.40 123.50 121.10 122.90 0.0M
2023-05-08 122.00 122.50 120.30 122.30 0.0M
2023-05-05 119.60 121.10 118.10 120.80 0.0M
2023-05-04 116.90 119.50 115.40 118.40 0.0M
2023-05-03 117.20 117.20 116.10 116.90 0.0M
2023-05-02 117.70 118.10 116.40 116.60 0.0M
2023-04-28 116.40 118.00 115.50 118.00 0.0M
2023-04-27 116.70 117.60 115.50 116.40 0.0M
2023-04-26 115.50 117.20 113.30 117.10 0.0M
2023-04-25 118.50 118.50 115.70 115.90 0.0M
2023-04-24 120.30 120.70 118.80 118.80 0.0M
2023-04-21 121.70 121.70 119.70 120.70 0.0M
2023-04-20 123.30 123.30 119.90 121.80 0.0M
2023-04-19 122.50 123.40 121.40 123.10 0.0M
2023-04-18 123.40 123.90 121.80 122.30 0.0M
2023-04-17 122.70 123.80 121.60 123.20 0.0M
2023-04-14 122.70 123.30 122.00 122.50 0.0M
2023-04-13 122.20 123.50 122.00 122.80 0.0M
2023-04-12 119.90 121.90 119.90 121.60 0.0M
2023-04-11 119.20 120.50 119.20 119.60 0.0M
2023-04-06 118.50 119.70 117.90 118.70 0.0M
2023-04-05 119.80 120.00 116.90 118.00 0.0M
2023-04-04 122.20 122.80 119.10 120.10 0.0M
2023-04-03 120.30 122.70 119.70 121.50 0.0M
2023-03-31 118.50 120.80 116.80 120.00 0.0M
2023-03-30 118.50 119.90 117.00 118.00 0.0M
2023-03-29 111.50 118.50 111.10 117.70 0.1M
2023-03-28 111.90 112.90 111.30 111.90 0.0M
2023-03-27 113.00 113.20 111.10 111.10 0.0M
2023-03-24 112.10 113.30 110.90 111.70 0.0M
2023-03-23 114.00 114.40 111.70 112.60 0.0M
2023-03-22 114.70 115.80 114.10 114.30 0.0M
2023-03-21 114.00 115.10 114.00 114.30 0.0M
2023-03-20 111.40 113.20 109.60 112.70 0.0M
2023-03-17 114.90 115.40 111.30 111.90 0.0M
2023-03-16 113.90 115.40 112.00 114.20 0.0M
2023-03-15 115.80 116.30 112.50 113.30 0.0M
2023-03-14 115.20 116.90 114.10 115.70 0.0M
2023-03-13 116.80 117.10 112.60 115.20 0.0M
2023-03-10 116.90 117.20 115.40 117.10 0.0M
2023-03-09 121.50 121.70 117.60 118.60 0.0M
2023-03-08 121.00 122.20 118.50 121.20 0.0M
2023-03-07 125.50 126.50 121.80 122.10 0.0M
2023-03-06 126.10 127.10 125.60 125.70 0.0M
2023-03-03 127.00 128.00 126.00 126.70 0.0M
2023-03-02 126.40 127.40 125.60 126.80 0.0M
2023-03-01 127.20 128.20 126.60 127.50 0.0M
2023-02-28 127.60 128.60 126.00 127.00 0.0M
2023-02-27 129.50 130.20 128.40 128.50 0.0M
2023-02-24 130.00 130.60 128.60 129.00 0.0M
2023-02-23 130.30 131.00 128.50 129.70 0.0M
2023-02-22 131.20 131.50 129.40 129.80 0.0M
2023-02-21 132.00 132.40 131.00 131.50 0.0M
2023-02-20 133.20 134.00 131.80 131.90 0.0M
2023-02-17 131.60 132.50 130.60 132.40 0.0M
2023-02-16 135.00 135.60 131.60 132.10 0.0M
2023-02-15 132.40 134.10 132.20 133.90 0.0M
2023-02-14 132.80 133.30 132.00 132.50 0.0M
2023-02-13 131.50 133.80 131.30 132.40 0.0M
2023-02-10 131.00 132.20 130.30 131.20 0.0M
2023-02-09 129.10 132.30 129.10 131.70 0.0M
2023-02-08 129.40 130.20 128.70 128.90 0.0M
2023-02-07 130.50 130.50 128.00 128.40 0.0M
2023-02-06 132.10 132.10 128.70 130.30 0.0M
2023-02-03 134.50 134.50 132.80 133.20 0.0M
2023-02-02 130.00 136.00 129.80 134.90 0.0M
2023-02-01 128.40 130.40 127.80 129.00 0.0M
2023-01-31 124.10 128.40 123.00 127.80 0.0M
2023-01-30 127.40 127.40 124.60 124.80 0.0M
2023-01-27 126.90 127.60 126.00 127.10 0.0M
2023-01-26 128.40 128.80 125.70 127.00 0.0M
2023-01-25 127.30 128.80 127.00 128.20 0.0M
2023-01-24 126.10 127.10 125.50 127.10 0.0M
2023-01-23 124.60 126.00 124.30 126.00 0.0M
2023-01-20 126.50 127.40 123.60 123.90 0.0M
2023-01-19 125.00 126.80 124.10 126.10 0.0M
2023-01-18 124.80 128.00 123.50 126.10 0.0M
2023-01-17 124.30 125.10 123.20 124.80 0.0M
2023-01-16 125.40 125.40 123.40 124.30 0.0M
2023-01-13 124.00 126.20 122.70 125.00 0.0M
2023-01-12 124.30 125.10 122.80 124.20 0.0M
2023-01-11 122.00 125.90 121.80 124.40 0.0M
2023-01-10 124.90 125.30 122.90 123.10 0.0M
2023-01-09 124.00 126.50 123.20 125.50 0.0M
2023-01-06 120.40 122.40 118.90 121.70 0.0M
2023-01-05 123.00 123.10 117.20 120.40 0.1M
2023-01-04 121.50 127.60 121.30 126.20 0.1M
2023-01-03 128.70 129.50 125.50 126.40 0.0M
2023-01-02 128.90 130.20 128.40 128.50 0.0M