Alten SA

LTEN
🏛️ 法国 →
68.30
最后更新: 2025-09-29
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
2023-12-29 134.80 135.20 134.40 134.60 0.0M
2023-12-28 136.50 137.10 134.70 134.80 0.0M
2023-12-27 137.00 138.10 136.10 136.20 0.0M
2023-12-22 134.20 137.80 134.20 136.20 0.0M
2023-12-21 133.20 134.90 132.80 134.40 0.0M
2023-12-20 134.60 135.20 133.70 134.50 0.0M
2023-12-19 132.80 134.50 132.80 134.50 0.0M
2023-12-18 133.00 133.50 131.20 132.70 0.0M
2023-12-15 134.20 134.70 133.00 133.40 0.1M
2023-12-14 131.50 134.60 131.50 133.60 0.1M
2023-12-13 126.80 128.50 126.60 128.50 0.0M
2023-12-12 127.80 127.80 126.20 127.20 0.0M
2023-12-11 127.80 128.80 126.80 127.90 0.0M
2023-12-08 125.80 127.90 125.80 127.50 0.0M
2023-12-07 126.90 126.90 125.70 125.80 0.0M
2023-12-06 127.00 128.20 126.50 127.70 0.0M
2023-12-05 124.00 127.50 123.40 126.90 0.0M
2023-12-04 126.40 127.00 124.30 124.30 0.0M
2023-12-01 125.60 127.10 125.20 126.60 0.0M
2023-11-30 126.40 127.20 125.50 125.50 0.1M
2023-11-29 125.00 127.40 125.00 126.70 0.0M
2023-11-28 123.80 125.10 123.10 125.10 0.0M
2023-11-27 125.40 126.80 123.90 124.10 0.0M
2023-11-24 125.20 125.90 124.60 125.60 0.0M
2023-11-23 125.00 125.90 124.80 125.30 0.0M
2023-11-22 123.70 126.10 123.40 125.40 0.1M
2023-11-21 125.60 126.30 123.70 123.80 0.0M
2023-11-20 125.00 126.00 124.60 124.80 0.0M
2023-11-17 123.80 125.90 123.80 125.20 0.1M
2023-11-16 125.00 126.60 123.80 123.80 0.0M
2023-11-15 124.90 127.10 124.50 125.40 0.0M
2023-11-14 120.80 123.90 119.70 123.90 0.0M
2023-11-13 120.00 120.90 119.20 120.70 0.1M
2023-11-10 119.80 120.30 118.20 119.60 0.0M
2023-11-09 118.10 121.60 118.00 121.00 0.1M
2023-11-08 116.20 118.80 116.00 118.30 0.1M
2023-11-07 115.20 117.50 114.60 116.60 0.0M
2023-11-06 116.80 117.20 115.60 116.10 0.0M
2023-11-03 113.90 116.40 113.10 115.50 0.0M
2023-11-02 113.00 114.80 112.90 113.90 0.1M
2023-11-01 111.30 112.40 110.30 112.20 0.0M
2023-10-31 108.60 111.30 108.10 111.30 0.0M
2023-10-30 108.80 110.80 108.20 108.50 0.0M
2023-10-27 107.00 108.70 105.00 108.50 0.1M
2023-10-26 110.10 112.40 109.80 110.00 0.1M
2023-10-25 110.60 111.00 109.40 111.00 0.1M
2023-10-24 111.60 112.40 110.50 110.90 0.0M
2023-10-23 111.20 111.50 109.90 111.40 0.0M
2023-10-20 111.00 112.60 110.10 111.00 0.0M
2023-10-19 115.00 115.60 112.10 112.10 0.0M
2023-10-18 117.30 117.80 115.00 115.70 0.0M
2023-10-17 117.40 119.10 116.60 118.20 0.0M
2023-10-16 117.40 118.60 116.00 117.70 0.0M
2023-10-13 120.20 120.60 117.90 117.90 0.0M
2023-10-12 121.20 121.60 119.90 120.70 0.0M
2023-10-11 123.40 123.50 119.70 120.40 0.1M
2023-10-10 121.60 125.10 121.60 124.00 0.0M
2023-10-09 120.60 121.70 119.20 120.20 0.0M
2023-10-06 121.20 122.00 119.10 121.00 0.0M
2023-10-05 121.00 121.90 120.10 120.70 0.0M
2023-10-04 118.00 122.00 117.70 120.60 0.0M
2023-10-03 120.20 120.90 119.00 119.20 0.0M
2023-10-02 124.60 125.20 120.50 120.90 0.0M
2023-09-29 124.10 126.30 123.90 124.60 0.1M
2023-09-28 120.00 123.80 120.00 123.00 0.0M
2023-09-27 122.50 122.70 119.10 119.90 0.1M
2023-09-26 124.00 125.00 122.60 122.60 0.1M
2023-09-25 125.20 127.10 124.70 125.30 0.1M
2023-09-22 122.00 128.60 118.70 126.20 0.1M
2023-09-21 129.20 130.40 128.20 128.70 0.0M
2023-09-20 130.00 131.20 129.70 130.60 0.0M
2023-09-19 127.90 129.80 126.90 129.30 0.0M
2023-09-18 133.60 133.70 127.40 128.10 0.1M
2023-09-15 135.00 136.40 134.60 134.60 0.1M
2023-09-14 132.90 134.20 131.60 134.00 0.0M
2023-09-13 133.20 134.80 132.60 133.10 0.0M
2023-09-12 136.40 136.90 133.50 134.20 0.0M
2023-09-11 135.40 136.50 134.70 136.00 0.0M
2023-09-08 135.30 135.80 133.60 135.70 0.0M
2023-09-07 134.50 135.80 133.70 135.00 0.0M
2023-09-06 135.80 136.80 133.70 135.50 0.0M
2023-09-05 133.50 135.50 133.00 135.50 0.0M
2023-09-04 131.30 132.20 130.00 130.80 0.0M
2023-09-01 131.20 131.90 130.30 131.00 0.0M
2023-08-31 130.00 131.70 130.00 131.30 0.0M
2023-08-30 129.30 130.90 129.20 130.00 0.0M
2023-08-29 128.00 129.50 127.20 129.20 0.0M
2023-08-28 127.00 127.80 126.00 127.80 0.0M
2023-08-25 124.40 126.80 124.20 125.70 0.0M
2023-08-24 128.00 128.90 124.90 124.90 0.0M
2023-08-23 127.40 127.80 125.10 126.80 0.0M
2023-08-22 127.60 127.60 126.00 127.30 0.0M
2023-08-21 126.30 127.00 125.40 126.00 0.0M
2023-08-18 126.60 126.60 125.30 126.20 0.0M
2023-08-17 126.20 127.60 125.50 127.00 0.0M
2023-08-16 127.90 128.60 126.80 126.80 0.0M
2023-08-15 129.80 129.80 127.40 128.30 0.0M
2023-08-14 129.70 130.50 129.10 130.00 0.0M
2023-08-11 131.00 131.80 129.90 130.00 0.0M
2023-08-10 130.10 132.60 130.00 131.60 0.0M
2023-08-09 131.00 131.60 129.00 129.10 0.0M
2023-08-08 131.60 132.50 128.80 129.70 0.1M
2023-08-07 131.60 132.80 131.10 132.30 0.0M
2023-08-04 133.00 133.40 131.60 132.40 0.0M
2023-08-03 132.20 134.40 132.10 133.00 0.0M
2023-08-02 132.20 134.20 131.80 133.20 0.0M
2023-08-01 130.60 134.30 130.60 133.80 0.0M
2023-07-31 133.10 133.20 130.60 131.00 0.1M
2023-07-28 141.00 141.00 130.50 133.30 0.1M
2023-07-27 139.40 144.40 139.40 144.30 0.0M
2023-07-26 139.40 140.40 138.30 138.80 0.0M
2023-07-25 138.00 140.60 137.30 139.60 0.0M
2023-07-24 140.20 141.60 138.00 138.00 0.0M
2023-07-21 139.20 140.60 138.20 140.20 0.0M
2023-07-20 141.80 141.80 138.60 139.20 0.0M
2023-07-19 138.50 142.80 138.50 142.80 0.0M
2023-07-18 136.80 138.80 136.40 138.10 0.0M
2023-07-17 138.40 138.40 135.80 136.80 0.0M
2023-07-14 139.40 140.10 138.50 139.00 0.0M
2023-07-13 139.40 141.00 139.30 139.90 0.0M
2023-07-12 136.30 139.80 136.00 139.10 0.0M
2023-07-11 135.70 136.80 134.80 135.50 0.0M
2023-07-10 134.50 135.30 133.80 135.30 0.0M
2023-07-07 134.70 136.20 134.20 135.50 0.0M
2023-07-06 137.20 137.40 134.20 134.20 0.0M
2023-07-05 139.40 139.50 137.80 138.00 0.0M
2023-07-04 140.20 141.30 140.00 140.30 0.0M
2023-07-03 144.80 144.90 140.30 141.90 0.0M
2023-06-30 142.70 145.30 142.70 144.30 0.1M
2023-06-29 142.40 143.90 142.20 142.90 0.0M
2023-06-28 139.50 142.60 139.50 142.50 0.0M
2023-06-27 137.90 138.60 137.20 138.60 0.0M
2023-06-26 140.30 140.30 136.70 137.40 0.0M
2023-06-23 141.20 141.30 138.30 139.70 0.1M
2023-06-22 142.50 143.20 140.70 141.70 0.0M
2023-06-21 146.60 147.20 142.90 143.30 0.0M
2023-06-20 148.20 148.70 146.80 146.80 0.0M
2023-06-19 150.00 151.90 148.20 148.90 0.0M
2023-06-16 147.40 151.00 147.00 150.80 0.1M
2023-06-15 150.80 150.90 146.20 147.10 0.0M
2023-06-14 150.80 153.20 150.50 151.90 0.0M
2023-06-13 149.10 152.20 148.80 151.30 0.0M
2023-06-12 145.20 148.90 144.70 148.10 0.0M
2023-06-09 144.40 144.50 142.30 144.50 0.0M
2023-06-08 143.70 144.40 142.40 144.40 0.1M
2023-06-07 145.90 145.90 143.90 144.00 0.1M
2023-06-06 147.60 147.60 144.60 146.00 0.0M
2023-06-05 150.00 150.30 147.10 148.10 0.0M
2023-06-02 150.40 150.60 149.20 149.70 0.0M
2023-06-01 151.00 151.80 149.80 149.90 0.1M
2023-05-31 149.80 152.00 148.50 149.60 0.1M
2023-05-30 153.60 153.60 150.70 150.80 0.0M
2023-05-29 153.60 153.90 153.00 153.20 0.0M
2023-05-26 153.00 153.80 151.40 153.20 0.0M
2023-05-25 153.00 153.00 150.10 152.80 0.0M
2023-05-24 156.30 156.30 151.80 152.70 0.1M
2023-05-23 160.40 161.00 157.90 158.10 0.0M
2023-05-22 159.80 161.20 159.20 160.90 0.0M
2023-05-19 159.00 160.50 158.60 159.50 0.0M
2023-05-18 157.40 158.90 157.40 158.90 0.0M
2023-05-17 156.90 157.20 155.40 156.80 0.0M
2023-05-16 157.10 157.60 155.00 157.60 0.0M
2023-05-15 157.20 157.80 156.70 157.40 0.0M
2023-05-12 156.70 157.80 156.50 156.80 0.0M
2023-05-11 157.90 159.60 154.80 156.10 0.1M
2023-05-10 154.60 156.50 153.70 156.50 0.0M
2023-05-09 155.20 155.20 152.60 154.30 0.0M
2023-05-08 155.00 156.20 154.20 154.90 0.0M
2023-05-05 152.90 154.70 152.20 154.70 0.0M
2023-05-04 153.70 154.20 151.10 151.70 0.0M
2023-05-03 153.70 154.80 152.80 153.70 0.0M
2023-05-02 153.60 154.60 152.50 152.90 0.0M
2023-04-28 155.00 156.20 153.00 154.00 0.0M
2023-04-27 151.50 155.00 150.40 152.00 0.0M
2023-04-26 146.00 148.50 142.90 148.50 0.0M
2023-04-25 146.90 147.00 145.00 145.70 0.0M
2023-04-24 147.00 149.00 147.00 147.80 0.0M
2023-04-21 146.40 148.10 145.60 147.20 0.0M
2023-04-20 148.30 148.50 146.20 146.90 0.0M
2023-04-19 150.20 150.70 148.20 148.40 0.0M
2023-04-18 147.00 150.70 147.00 150.60 0.0M
2023-04-17 149.50 150.80 146.70 146.70 0.0M
2023-04-14 149.00 150.20 148.30 149.30 0.0M
2023-04-13 147.20 150.30 147.20 149.10 0.0M
2023-04-12 146.60 148.20 145.80 147.10 0.0M
2023-04-11 146.50 147.70 146.30 146.80 0.0M
2023-04-06 144.10 146.10 143.20 146.10 0.0M
2023-04-05 146.00 146.30 143.80 144.10 0.0M
2023-04-04 146.80 147.70 146.00 146.20 0.0M
2023-04-03 147.00 147.20 144.50 146.50 0.0M
2023-03-31 146.10 147.10 144.80 146.90 0.0M
2023-03-30 143.20 146.00 143.20 145.90 0.0M
2023-03-29 142.80 143.50 141.70 142.30 0.0M
2023-03-28 145.30 145.60 142.20 142.20 0.0M
2023-03-27 143.90 144.40 142.90 143.30 0.0M
2023-03-24 145.60 146.00 141.30 142.30 0.0M
2023-03-23 144.20 146.00 142.10 145.10 0.0M
2023-03-22 144.10 144.60 142.80 143.90 0.0M
2023-03-21 142.00 145.30 142.00 144.30 0.0M
2023-03-20 136.80 141.50 135.00 140.10 0.0M
2023-03-17 140.70 142.80 137.50 137.80 0.1M
2023-03-16 137.40 141.40 135.60 140.30 0.0M
2023-03-15 142.40 142.40 135.00 135.90 0.1M
2023-03-14 139.00 143.80 138.70 142.00 0.0M
2023-03-13 145.00 145.30 139.80 141.00 0.0M
2023-03-10 145.70 147.00 144.20 145.50 0.0M
2023-03-09 147.20 148.50 146.10 148.10 0.0M
2023-03-08 148.40 149.10 147.30 147.90 0.0M
2023-03-07 148.10 149.90 147.80 148.70 0.0M
2023-03-06 149.50 150.20 148.20 148.30 0.0M
2023-03-03 149.20 150.60 148.60 148.60 0.0M
2023-03-02 146.60 148.70 146.00 148.60 0.1M
2023-03-01 148.10 150.00 148.00 148.30 0.0M
2023-02-28 146.10 148.60 145.20 148.00 0.1M
2023-02-27 144.30 147.40 144.00 146.40 0.0M
2023-02-24 145.50 146.50 141.90 144.00 0.1M
2023-02-23 144.60 147.10 144.60 145.10 0.0M
2023-02-22 145.60 146.00 144.20 144.70 0.0M
2023-02-21 148.00 148.40 145.40 145.80 0.0M
2023-02-20 149.40 149.80 147.90 148.80 0.0M
2023-02-17 147.80 150.10 146.80 149.10 0.0M
2023-02-16 148.40 150.00 147.60 149.30 0.0M
2023-02-15 146.70 148.70 146.60 147.90 0.0M
2023-02-14 147.00 148.90 146.10 147.50 0.0M
2023-02-13 145.00 147.40 144.80 146.80 0.0M
2023-02-10 147.00 147.60 143.80 144.90 0.0M
2023-02-09 147.80 148.30 146.70 147.60 0.0M
2023-02-08 147.90 148.70 145.80 146.10 0.0M
2023-02-07 146.20 146.90 144.90 146.40 0.0M
2023-02-06 148.00 148.60 146.70 146.90 0.0M
2023-02-03 147.90 149.20 146.40 148.70 0.0M
2023-02-02 142.80 148.70 142.80 148.00 0.0M
2023-02-01 141.50 143.00 140.80 142.60 0.0M
2023-01-31 140.40 141.10 138.40 140.70 0.0M
2023-01-30 140.00 143.20 139.30 141.10 0.0M
2023-01-27 137.50 138.70 137.10 138.60 0.0M
2023-01-26 135.70 138.80 135.70 138.50 0.0M
2023-01-25 137.90 138.00 134.60 134.70 0.0M
2023-01-24 136.80 138.40 136.50 138.30 0.0M
2023-01-23 135.80 136.80 134.60 136.70 0.0M
2023-01-20 134.00 135.50 133.10 135.20 0.0M
2023-01-19 135.80 136.80 134.00 134.00 0.0M
2023-01-18 136.60 139.10 136.60 136.70 0.0M
2023-01-17 136.40 137.70 134.10 136.60 0.0M
2023-01-16 130.10 132.20 129.50 131.80 0.0M
2023-01-13 127.60 130.20 127.50 129.90 0.0M
2023-01-12 123.60 128.60 123.50 127.50 0.1M
2023-01-11 122.90 123.90 120.30 123.60 0.0M
2023-01-10 125.50 125.70 123.30 123.40 0.0M
2023-01-09 124.70 126.40 124.40 126.00 0.0M
2023-01-06 121.50 123.70 119.00 123.70 0.0M
2023-01-05 119.80 122.70 119.20 121.60 0.0M
2023-01-04 119.40 120.80 119.10 120.20 0.0M
2023-01-03 117.50 119.90 117.50 118.40 0.0M
2023-01-02 118.10 118.30 116.60 117.60 0.0M