Eutelsat Communications SA

ETL
🏛️ 法国 →
3.35
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 10.71 10.74 10.66 10.74 0.2M
2021-12-30 10.72 10.75 10.62 10.73 0.3M
2021-12-29 10.71 10.84 10.70 10.74 0.4M
2021-12-28 10.76 10.82 10.66 10.74 0.4M
2021-12-27 10.80 10.84 10.70 10.75 0.4M
2021-12-24 10.76 10.81 10.72 10.75 0.1M
2021-12-23 10.70 10.84 10.70 10.77 0.5M
2021-12-22 10.71 10.78 10.60 10.71 0.5M
2021-12-21 10.55 10.65 10.51 10.63 0.5M
2021-12-20 10.65 10.65 10.48 10.49 0.4M
2021-12-17 10.71 10.77 10.65 10.75 0.5M
2021-12-16 10.77 10.80 10.62 10.73 0.4M
2021-12-15 10.78 10.78 10.64 10.66 0.5M
2021-12-14 10.75 10.86 10.67 10.71 0.4M
2021-12-13 11.00 11.03 10.70 10.71 0.4M
2021-12-10 11.07 11.10 10.91 10.98 0.5M
2021-12-09 11.20 11.20 11.08 11.15 0.2M
2021-12-08 11.18 11.22 11.06 11.21 0.4M
2021-12-07 11.28 11.34 11.16 11.16 0.3M
2021-12-06 11.25 11.26 11.14 11.23 0.3M
2021-12-03 11.31 11.35 11.16 11.23 0.4M
2021-12-02 11.26 11.30 11.12 11.24 0.3M
2021-12-01 11.18 11.33 11.10 11.25 0.4M
2021-11-30 11.20 11.22 11.11 11.18 0.8M
2021-11-29 11.25 11.39 11.16 11.24 0.6M
2021-11-26 11.30 11.54 10.97 11.31 1.1M
2021-11-25 11.78 11.79 11.70 11.71 0.5M
2021-11-24 11.70 11.81 11.53 11.70 0.9M
2021-11-23 11.23 11.74 11.21 11.65 0.9M
2021-11-22 11.41 11.49 11.24 11.35 1.3M
2021-11-19 11.31 11.47 11.20 11.43 0.9M
2021-11-18 11.44 11.48 11.12 11.29 1.3M
2021-11-17 11.85 11.95 11.44 11.46 1.2M
2021-11-16 12.47 12.47 11.85 11.85 2.0M
2021-11-15 13.30 13.42 13.22 13.39 1.2M
2021-11-12 13.36 13.42 13.22 13.25 0.7M
2021-11-11 12.95 13.36 12.91 13.36 1.5M
2021-11-10 12.78 12.95 12.68 12.91 0.7M
2021-11-09 12.65 12.88 12.63 12.75 0.9M
2021-11-08 12.68 12.71 12.53 12.67 0.7M
2021-11-05 12.55 12.66 12.42 12.60 0.9M
2021-11-04 12.48 12.48 12.36 12.42 0.9M
2021-11-03 12.30 12.46 12.23 12.45 0.4M
2021-11-02 12.35 12.37 12.28 12.28 0.6M
2021-11-01 12.43 12.43 12.30 12.35 0.4M
2021-10-29 12.27 12.36 12.22 12.28 0.5M
2021-10-28 12.29 12.35 12.19 12.26 0.6M
2021-10-27 12.25 12.31 12.10 12.29 0.6M
2021-10-26 12.40 12.42 12.23 12.25 0.8M
2021-10-25 12.51 12.56 12.36 12.38 0.6M
2021-10-22 12.55 12.62 12.50 12.51 0.5M
2021-10-21 12.48 12.61 12.43 12.50 0.5M
2021-10-20 12.39 12.49 12.33 12.47 0.5M
2021-10-19 12.50 12.53 12.39 12.42 0.4M
2021-10-18 12.59 12.59 12.50 12.50 0.4M
2021-10-15 12.56 12.63 12.49 12.59 0.5M
2021-10-14 12.65 12.70 12.56 12.56 0.4M
2021-10-13 12.61 12.62 12.48 12.55 0.5M
2021-10-12 12.45 12.65 12.41 12.62 0.7M
2021-10-11 12.65 12.67 12.43 12.47 0.7M
2021-10-08 12.36 12.67 12.33 12.65 1.1M
2021-10-07 12.30 12.46 12.06 12.38 1.3M
2021-10-06 12.05 12.33 12.03 12.26 1.0M
2021-10-05 12.06 12.21 12.01 12.07 1.1M
2021-10-04 12.15 12.37 12.01 12.07 1.5M
2021-10-01 11.75 12.26 11.73 12.16 1.7M
2021-09-30 11.70 12.25 11.70 11.91 4.5M
2021-09-29 10.31 10.47 10.22 10.35 1.0M
2021-09-28 10.03 10.32 9.96 10.23 0.9M
2021-09-27 10.02 10.22 9.96 10.12 0.4M
2021-09-24 9.96 10.01 9.91 9.96 0.3M
2021-09-23 9.98 10.03 9.94 9.95 0.4M
2021-09-22 10.00 10.06 9.94 9.96 0.3M
2021-09-21 9.89 10.00 9.86 9.94 0.4M
2021-09-20 9.91 9.91 9.72 9.88 0.6M
2021-09-17 9.96 10.08 9.92 9.96 0.8M
2021-09-16 10.09 10.12 9.90 9.90 0.6M
2021-09-15 9.98 10.13 9.94 10.10 0.6M
2021-09-14 9.96 10.02 9.90 9.97 0.4M
2021-09-13 9.85 9.95 9.82 9.95 0.4M
2021-09-10 9.90 9.93 9.80 9.82 0.6M
2021-09-09 9.78 9.92 9.72 9.89 0.5M
2021-09-08 9.91 9.95 9.83 9.89 0.4M
2021-09-07 9.99 10.06 9.94 9.95 0.3M
2021-09-06 9.94 10.00 9.90 9.99 0.3M
2021-09-03 10.08 10.13 9.91 9.95 0.4M
2021-09-02 9.82 10.08 9.80 10.07 0.7M
2021-09-01 9.82 9.92 9.82 9.82 0.4M
2021-08-31 9.84 9.86 9.69 9.78 0.5M
2021-08-30 9.85 9.90 9.81 9.85 0.2M
2021-08-27 9.68 9.85 9.64 9.82 0.4M
2021-08-26 9.64 9.71 9.62 9.66 0.3M
2021-08-25 9.68 9.76 9.61 9.65 0.3M
2021-08-24 9.67 9.70 9.63 9.68 0.2M
2021-08-23 9.60 9.70 9.58 9.63 0.4M
2021-08-20 9.51 9.54 9.44 9.54 0.4M
2021-08-19 9.50 9.56 9.37 9.52 0.6M
2021-08-18 9.59 9.66 9.53 9.54 0.4M
2021-08-17 9.63 9.63 9.50 9.57 0.3M
2021-08-16 9.62 9.77 9.61 9.66 0.4M
2021-08-13 9.62 9.67 9.58 9.65 0.3M
2021-08-12 9.53 9.63 9.50 9.59 0.4M
2021-08-11 9.60 9.62 9.50 9.54 0.3M
2021-08-10 9.53 9.62 9.48 9.60 0.4M
2021-08-09 9.57 9.66 9.52 9.54 0.3M
2021-08-06 9.51 9.56 9.42 9.54 0.4M
2021-08-05 9.43 9.54 9.28 9.54 0.7M
2021-08-04 9.40 9.69 9.35 9.43 0.8M
2021-08-03 9.35 9.44 9.24 9.31 0.8M
2021-08-02 9.30 9.53 9.24 9.39 0.9M
2021-07-30 9.98 9.99 9.09 9.18 2.7M
2021-07-29 10.04 10.08 9.93 9.94 0.5M
2021-07-28 10.11 10.11 9.97 10.06 0.3M
2021-07-27 10.14 10.15 10.03 10.07 0.4M
2021-07-26 10.09 10.16 10.01 10.12 0.2M
2021-07-23 10.05 10.12 10.02 10.11 0.3M
2021-07-22 10.08 10.16 10.02 10.02 0.4M
2021-07-21 9.90 10.09 9.86 10.07 0.4M
2021-07-20 9.80 9.98 9.77 9.86 0.4M
2021-07-19 10.12 10.12 9.75 9.82 0.5M
2021-07-16 10.19 10.29 10.10 10.17 0.4M
2021-07-15 10.08 10.16 10.02 10.16 0.4M
2021-07-14 10.04 10.07 10.02 10.06 0.3M
2021-07-13 10.03 10.08 9.94 10.05 0.4M
2021-07-12 9.94 10.03 9.78 10.02 0.4M
2021-07-09 9.81 9.93 9.72 9.91 0.4M
2021-07-08 9.86 9.86 9.71 9.79 0.6M
2021-07-07 9.90 9.91 9.76 9.89 0.5M
2021-07-06 10.00 10.02 9.82 9.87 0.5M
2021-07-05 9.89 10.02 9.84 10.02 0.3M
2021-07-02 9.93 10.05 9.81 9.87 0.6M
2021-07-01 9.91 10.09 9.89 9.92 0.6M
2021-06-30 9.91 9.91 9.65 9.85 0.8M
2021-06-29 10.00 10.01 9.73 9.79 0.8M
2021-06-28 10.10 10.12 9.97 9.97 0.4M
2021-06-25 10.05 10.16 10.03 10.09 0.3M
2021-06-24 10.12 10.15 10.00 10.01 0.6M
2021-06-23 10.23 10.23 10.09 10.10 0.3M
2021-06-22 10.11 10.23 10.10 10.22 0.4M
2021-06-21 10.02 10.10 9.86 10.10 0.5M
2021-06-18 10.05 10.14 9.97 10.03 0.7M
2021-06-17 10.23 10.23 10.03 10.04 0.5M
2021-06-16 10.34 10.34 10.21 10.22 0.4M
2021-06-15 10.41 10.44 10.31 10.32 0.6M
2021-06-14 10.39 10.44 10.29 10.38 0.5M
2021-06-11 10.35 10.37 10.29 10.35 0.2M
2021-06-10 10.41 10.44 10.30 10.30 0.3M
2021-06-09 10.49 10.52 10.31 10.40 0.3M
2021-06-08 10.39 10.62 10.37 10.50 0.6M
2021-06-07 10.25 10.41 10.20 10.38 0.6M
2021-06-04 10.27 10.29 10.22 10.24 0.4M
2021-06-03 10.18 10.24 10.09 10.24 0.3M
2021-06-02 10.33 10.36 10.13 10.20 0.6M
2021-06-01 10.45 10.46 10.30 10.30 0.4M
2021-05-31 10.36 10.47 10.33 10.41 0.3M
2021-05-28 10.14 10.40 10.14 10.33 0.8M
2021-05-27 10.10 10.23 10.01 10.10 0.8M
2021-05-26 10.10 10.14 9.99 10.09 0.5M
2021-05-25 10.18 10.18 10.04 10.11 0.4M
2021-05-24 10.22 10.27 10.09 10.16 0.4M
2021-05-21 10.25 10.28 10.16 10.22 0.3M
2021-05-20 10.22 10.28 10.13 10.20 0.4M
2021-05-19 10.35 10.43 10.19 10.19 0.5M
2021-05-18 10.55 10.56 10.38 10.43 0.4M
2021-05-17 10.36 10.55 10.36 10.50 0.4M
2021-05-14 10.38 10.40 10.22 10.33 0.6M
2021-05-13 10.41 10.41 10.26 10.33 0.5M
2021-05-12 10.56 10.56 10.33 10.51 0.6M
2021-05-11 10.62 10.70 10.45 10.55 0.9M
2021-05-10 10.73 10.80 10.62 10.62 1.2M
2021-05-07 10.70 10.71 10.57 10.62 0.5M
2021-05-06 10.65 10.82 10.59 10.62 0.5M
2021-05-05 10.64 10.65 10.57 10.63 0.5M
2021-05-04 10.57 10.64 10.56 10.58 0.3M
2021-05-03 10.57 10.65 10.51 10.53 0.3M
2021-04-30 10.44 10.65 10.44 10.52 0.6M
2021-04-29 10.58 10.58 10.39 10.43 0.6M
2021-04-28 10.95 11.01 10.52 10.52 1.1M
2021-04-27 10.84 10.97 10.80 10.87 0.6M
2021-04-26 10.60 10.84 10.56 10.83 0.7M
2021-04-23 10.48 10.69 10.45 10.62 0.7M
2021-04-22 10.50 10.55 10.39 10.50 0.4M
2021-04-21 10.37 10.54 10.37 10.51 0.5M
2021-04-20 10.43 10.45 10.31 10.35 0.6M
2021-04-19 10.30 10.47 10.30 10.47 0.4M
2021-04-16 10.19 10.30 10.19 10.26 0.4M
2021-04-15 10.15 10.32 10.15 10.18 0.7M
2021-04-14 10.05 10.15 9.92 10.15 0.7M
2021-04-13 10.13 10.16 9.98 10.04 0.6M
2021-04-12 10.17 10.20 10.00 10.12 0.5M
2021-04-09 10.38 10.49 10.11 10.14 1.4M
2021-04-08 10.77 10.79 10.58 10.64 0.3M
2021-04-07 10.51 10.77 10.50 10.72 0.6M
2021-04-06 10.54 10.62 10.47 10.47 1.1M
2021-04-01 10.38 10.50 10.30 10.43 0.5M
2021-03-31 10.48 10.57 10.38 10.38 0.6M
2021-03-30 10.62 10.73 10.43 10.50 0.7M
2021-03-29 10.50 10.61 10.48 10.60 0.3M
2021-03-26 10.45 10.49 10.37 10.49 0.3M
2021-03-25 10.36 10.42 10.25 10.40 0.4M
2021-03-24 10.46 10.46 10.28 10.38 0.3M
2021-03-23 10.42 10.54 10.22 10.50 0.4M
2021-03-22 10.48 10.52 10.38 10.41 0.3M
2021-03-19 10.47 10.53 10.38 10.49 0.5M
2021-03-18 10.41 10.54 10.41 10.50 0.4M
2021-03-17 10.31 10.40 10.27 10.40 0.4M
2021-03-16 10.29 10.29 10.19 10.29 0.3M
2021-03-15 10.11 10.32 10.11 10.29 0.4M
2021-03-12 10.10 10.12 10.02 10.12 0.3M
2021-03-11 10.13 10.19 10.08 10.12 0.4M
2021-03-10 10.03 10.15 9.94 10.12 0.3M
2021-03-09 10.11 10.16 10.01 10.03 0.4M
2021-03-08 10.05 10.13 10.01 10.08 0.4M
2021-03-05 10.05 10.08 9.93 10.06 0.6M
2021-03-04 10.04 10.08 10.00 10.06 0.5M
2021-03-03 10.14 10.20 10.03 10.05 0.4M
2021-03-02 10.10 10.16 9.95 10.08 0.6M
2021-03-01 10.08 10.17 9.97 10.15 0.5M
2021-02-26 9.99 10.03 9.86 9.99 0.8M
2021-02-25 10.20 10.28 10.06 10.07 0.6M
2021-02-24 10.27 10.33 10.12 10.19 0.6M
2021-02-23 10.30 10.40 10.10 10.26 0.5M
2021-02-22 10.21 10.31 10.10 10.30 0.6M
2021-02-19 10.34 10.34 10.18 10.18 1.0M
2021-02-18 10.44 10.44 10.29 10.33 0.7M
2021-02-17 10.36 10.53 10.33 10.42 0.6M
2021-02-16 10.69 10.72 10.34 10.42 0.8M
2021-02-15 10.46 10.88 10.38 10.63 1.1M
2021-02-12 9.82 10.70 9.79 10.32 2.5M
2021-02-11 9.70 9.79 9.62 9.72 0.8M
2021-02-10 9.62 9.73 9.55 9.72 0.6M
2021-02-09 9.50 9.60 9.38 9.58 0.6M
2021-02-08 9.59 9.60 9.43 9.48 0.5M
2021-02-05 9.59 9.65 9.49 9.55 0.5M
2021-02-04 9.71 9.76 9.53 9.55 0.7M
2021-02-03 9.73 9.82 9.63 9.70 0.5M
2021-02-02 9.89 9.89 9.65 9.66 0.6M
2021-02-01 9.93 10.04 9.74 9.85 0.7M
2021-01-29 9.75 9.88 9.63 9.84 1.2M
2021-01-28 9.75 9.84 9.67 9.76 0.7M
2021-01-27 9.69 10.01 9.58 9.79 1.0M
2021-01-26 9.48 9.77 9.44 9.67 0.6M
2021-01-25 9.74 9.80 9.40 9.47 0.7M
2021-01-22 9.82 9.89 9.64 9.69 0.6M
2021-01-21 9.66 10.11 9.66 9.83 1.2M
2021-01-20 9.51 9.63 9.48 9.61 0.7M
2021-01-19 9.46 9.53 9.43 9.47 0.4M
2021-01-18 9.44 9.44 9.29 9.44 0.5M
2021-01-15 9.41 9.46 9.29 9.40 0.7M
2021-01-14 9.38 9.41 9.31 9.40 0.6M
2021-01-13 9.39 9.46 9.32 9.37 0.4M
2021-01-12 9.40 9.47 9.34 9.37 0.6M
2021-01-11 9.47 9.56 9.37 9.40 0.7M
2021-01-08 9.64 9.64 9.45 9.47 0.6M
2021-01-07 9.64 9.70 9.52 9.60 0.8M
2021-01-06 9.51 9.65 9.51 9.55 0.6M
2021-01-05 9.50 9.70 9.43 9.48 0.8M
2021-01-04 9.36 9.62 9.34 9.50 0.8M