Teleperformance SE

TEPRF
🏛️ 法国 →
62.32
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
2023-12-29 134.00 134.80 126.45 132.05 0.2M
2023-12-28 133.75 134.30 132.45 134.10 0.1M
2023-12-27 133.55 135.25 132.80 133.10 0.1M
2023-12-22 135.60 136.20 131.90 133.35 0.1M
2023-12-21 129.80 136.75 129.50 136.05 0.2M
2023-12-20 129.50 131.65 129.35 130.85 0.2M
2023-12-19 125.05 129.00 125.05 129.00 0.2M
2023-12-18 122.15 127.10 121.50 124.60 0.2M
2023-12-15 122.75 123.65 121.20 122.65 0.5M
2023-12-14 118.00 123.30 118.00 121.90 0.3M
2023-12-13 117.40 119.15 116.25 116.35 0.2M
2023-12-12 118.40 120.50 117.55 117.60 0.2M
2023-12-11 117.50 118.05 115.85 117.80 0.3M
2023-12-08 118.20 120.50 117.70 118.05 0.3M
2023-12-07 120.40 120.40 115.35 117.90 0.3M
2023-12-06 123.50 123.70 120.95 121.00 0.2M
2023-12-05 123.65 124.45 122.75 123.15 0.2M
2023-12-04 128.10 129.25 123.70 123.70 0.3M
2023-12-01 129.50 130.15 126.35 128.00 0.1M
2023-11-30 130.20 130.70 127.90 128.55 0.5M
2023-11-29 129.20 131.05 129.20 130.30 0.1M
2023-11-28 130.15 130.50 127.75 128.95 0.1M
2023-11-27 130.80 131.35 130.00 130.00 0.1M
2023-11-24 130.15 131.70 129.90 130.85 0.1M
2023-11-23 130.85 131.20 128.65 130.05 0.1M
2023-11-22 131.70 133.15 129.55 131.45 0.1M
2023-11-21 134.70 135.70 132.10 132.30 0.1M
2023-11-20 134.90 136.20 134.05 134.70 0.1M
2023-11-17 133.50 138.05 133.50 135.10 0.3M
2023-11-16 134.00 135.85 132.55 133.50 0.2M
2023-11-15 132.30 136.90 131.90 134.25 0.3M
2023-11-14 125.40 133.65 125.10 131.95 0.3M
2023-11-13 126.40 127.90 124.65 125.90 0.2M
2023-11-10 126.10 127.70 123.30 125.45 0.2M
2023-11-09 127.40 128.00 125.05 128.00 0.3M
2023-11-08 126.10 129.35 125.65 126.95 0.4M
2023-11-07 113.00 124.50 113.00 124.30 0.4M
2023-11-06 124.10 124.60 119.75 119.85 0.3M
2023-11-03 118.00 125.40 117.75 123.75 0.3M
2023-11-02 112.75 118.15 112.35 117.05 0.2M
2023-11-01 109.05 112.00 107.75 111.15 0.3M
2023-10-31 106.40 108.30 105.60 108.15 0.3M
2023-10-30 103.40 107.25 103.40 105.50 0.3M
2023-10-27 99.10 103.00 97.48 102.45 0.4M
2023-10-26 105.50 106.10 96.62 99.10 0.9M
2023-10-25 114.20 114.45 108.50 108.70 0.3M
2023-10-24 114.30 117.00 114.20 114.45 0.2M
2023-10-23 118.05 118.90 113.20 113.40 0.2M
2023-10-20 118.10 119.30 116.45 118.20 0.2M
2023-10-19 116.80 119.20 116.70 118.85 0.2M
2023-10-18 118.20 119.25 116.90 118.20 0.2M
2023-10-17 118.20 119.80 117.00 118.55 0.2M
2023-10-16 116.75 119.10 116.75 118.75 0.1M
2023-10-13 118.35 119.25 117.00 117.40 0.3M
2023-10-12 120.00 120.75 118.50 119.10 0.1M
2023-10-11 120.45 121.00 118.75 119.35 0.2M
2023-10-10 118.05 121.50 118.05 121.30 0.1M
2023-10-09 117.05 117.85 116.05 117.10 0.2M
2023-10-06 114.60 117.60 113.75 117.60 0.2M
2023-10-05 115.90 116.60 114.45 114.80 0.3M
2023-10-04 113.70 115.95 113.30 114.45 0.2M
2023-10-03 116.25 116.45 111.85 114.00 0.2M
2023-10-02 116.35 117.85 115.05 116.75 0.3M
2023-09-29 116.90 121.90 116.45 119.40 0.4M
2023-09-28 113.00 115.40 112.05 115.40 0.4M
2023-09-27 114.50 117.25 114.00 114.20 0.3M
2023-09-26 118.65 119.75 117.65 117.70 0.1M
2023-09-25 120.20 121.45 118.75 119.90 0.1M
2023-09-22 119.80 121.20 118.70 121.15 0.3M
2023-09-21 121.00 121.50 119.85 120.35 0.2M
2023-09-20 121.75 123.15 121.60 122.45 0.1M
2023-09-19 120.20 122.65 120.15 121.15 0.2M
2023-09-18 124.45 124.65 120.50 120.80 0.2M
2023-09-15 126.60 128.05 124.85 125.00 0.4M
2023-09-14 126.25 126.25 123.60 126.05 0.2M
2023-09-13 125.10 125.75 123.15 124.95 0.2M
2023-09-12 126.35 127.35 125.25 125.95 0.1M
2023-09-11 127.40 128.30 126.00 126.50 0.2M
2023-09-08 125.90 127.20 125.10 126.80 0.2M
2023-09-07 125.85 127.20 124.30 125.40 0.3M
2023-09-06 128.20 129.40 126.10 128.40 0.2M
2023-09-05 131.40 131.90 128.75 129.00 0.2M
2023-09-04 130.25 132.80 130.25 131.90 0.2M
2023-09-01 127.15 129.45 127.05 129.20 0.2M
2023-08-31 126.00 129.70 125.55 127.85 0.4M
2023-08-30 124.50 125.45 123.05 125.20 0.2M
2023-08-29 125.80 126.75 123.70 124.45 0.2M
2023-08-28 119.80 125.25 119.80 124.65 0.2M
2023-08-25 117.85 120.10 117.60 118.60 0.2M
2023-08-24 119.55 120.65 118.30 118.30 0.3M
2023-08-23 115.65 120.40 115.65 118.30 0.2M
2023-08-22 116.50 116.75 114.80 115.15 0.2M
2023-08-21 115.15 116.35 114.80 115.00 0.2M
2023-08-18 114.10 116.40 113.75 115.60 0.3M
2023-08-17 115.00 116.60 114.45 114.95 0.2M
2023-08-16 116.15 117.45 115.75 115.95 0.3M
2023-08-15 119.65 120.45 117.45 117.50 0.2M
2023-08-14 118.00 122.75 117.70 120.35 0.2M
2023-08-11 123.00 125.60 119.95 119.95 0.3M
2023-08-10 124.10 126.15 123.30 125.15 0.2M
2023-08-09 127.05 128.05 124.30 124.30 0.3M
2023-08-08 124.75 126.60 124.40 125.30 0.3M
2023-08-07 125.35 126.85 124.65 125.55 0.3M
2023-08-04 128.40 128.85 125.95 128.60 0.2M
2023-08-03 127.85 131.20 126.80 128.45 0.5M
2023-08-02 126.70 127.50 125.15 125.40 0.3M
2023-08-01 128.00 129.45 125.00 128.35 0.5M
2023-07-31 135.60 136.40 131.25 131.75 0.4M
2023-07-28 130.00 138.65 129.00 135.60 0.6M
2023-07-27 143.55 145.00 131.00 131.40 1.4M
2023-07-26 158.00 158.65 154.85 158.10 0.2M
2023-07-25 155.70 160.75 154.95 158.50 0.2M
2023-07-24 154.00 157.50 154.00 156.85 0.1M
2023-07-21 154.60 155.00 153.30 154.30 0.1M
2023-07-20 155.75 156.15 152.75 154.80 0.2M
2023-07-19 156.20 158.25 156.20 156.85 0.1M
2023-07-18 154.00 155.70 153.80 155.35 0.1M
2023-07-17 154.90 156.50 152.80 154.30 0.1M
2023-07-14 155.50 158.05 154.30 156.40 0.2M
2023-07-13 155.20 158.30 154.40 157.70 0.2M
2023-07-12 148.90 154.60 147.60 153.65 0.2M
2023-07-11 144.20 148.85 143.50 148.85 0.2M
2023-07-10 143.65 145.35 143.45 144.00 0.2M
2023-07-07 146.90 147.20 144.35 145.00 0.2M
2023-07-06 150.00 150.25 146.10 146.15 0.3M
2023-07-05 154.15 155.85 151.30 152.60 0.2M
2023-07-04 154.00 156.45 153.35 155.30 0.1M
2023-07-03 154.25 155.55 153.15 155.10 0.1M
2023-06-30 154.75 155.65 153.10 153.45 0.2M
2023-06-29 153.00 153.85 151.50 153.85 0.2M
2023-06-28 148.15 151.95 148.15 151.10 0.2M
2023-06-27 151.45 151.90 147.30 148.65 0.2M
2023-06-26 153.50 153.60 150.15 150.95 0.1M
2023-06-23 151.30 155.25 150.95 153.15 0.2M
2023-06-22 153.10 154.90 151.15 151.80 0.3M
2023-06-21 157.75 157.75 155.25 155.45 0.2M
2023-06-20 159.50 160.25 157.75 158.00 0.2M
2023-06-19 162.00 162.05 158.55 159.60 0.2M
2023-06-16 161.65 163.65 160.00 162.20 0.7M
2023-06-15 160.00 161.00 157.75 160.30 0.2M
2023-06-14 158.05 162.75 156.60 160.20 0.4M
2023-06-13 153.20 157.70 152.80 156.70 0.5M
2023-06-12 146.95 152.55 146.55 150.95 0.4M
2023-06-09 139.90 146.05 139.90 145.30 0.3M
2023-06-08 140.20 143.35 139.95 140.20 0.2M
2023-06-07 139.95 142.90 139.40 141.95 0.3M
2023-06-06 137.65 140.55 137.30 138.95 0.2M
2023-06-05 144.70 145.00 138.55 138.75 0.3M
2023-06-02 141.00 142.65 140.90 141.80 0.3M
2023-06-01 141.40 142.85 139.65 140.80 0.3M
2023-05-31 141.50 141.50 137.85 139.90 0.5M
2023-05-30 145.95 146.85 143.05 143.05 0.3M
2023-05-29 147.70 148.05 145.40 146.30 0.1M
2023-05-26 147.65 147.90 141.90 147.00 0.5M
2023-05-25 156.15 156.15 147.15 147.35 0.4M
2023-05-24 158.20 158.70 154.80 156.25 0.2M
2023-05-23 159.00 162.20 158.20 160.25 0.2M
2023-05-22 158.00 159.35 156.60 159.30 0.1M
2023-05-19 158.50 159.55 157.30 158.50 0.2M
2023-05-18 158.00 158.05 155.55 157.45 0.1M
2023-05-17 156.05 157.00 154.35 155.90 0.2M
2023-05-16 160.25 160.45 155.15 156.60 0.3M
2023-05-15 160.70 161.25 158.30 160.10 0.3M
2023-05-12 155.00 158.75 155.00 158.75 0.4M
2023-05-11 156.15 158.25 153.20 154.15 0.3M
2023-05-10 159.75 160.35 154.95 154.95 0.3M
2023-05-09 155.65 159.45 153.55 159.00 0.4M
2023-05-08 161.00 161.45 155.75 156.00 0.3M
2023-05-05 163.75 164.00 158.10 160.90 0.3M
2023-05-04 174.65 174.90 162.75 163.25 0.5M
2023-05-03 182.00 183.25 174.90 176.00 0.3M
2023-05-02 183.25 190.35 182.10 182.10 0.3M
2023-04-28 182.25 183.35 178.05 180.80 0.3M
2023-04-27 177.00 180.70 174.90 180.70 0.5M
2023-04-26 180.00 182.55 167.45 175.15 1.2M
2023-04-25 205.60 205.80 203.10 203.70 0.2M
2023-04-24 205.50 208.30 205.10 206.40 0.2M
2023-04-21 205.10 206.90 204.10 205.30 0.2M
2023-04-20 210.60 211.10 207.60 208.90 0.2M
2023-04-19 213.40 213.90 210.20 210.50 0.2M
2023-04-18 215.00 216.90 212.70 214.00 0.2M
2023-04-17 213.30 215.90 212.50 214.00 0.2M
2023-04-14 214.50 216.80 212.10 212.10 0.2M
2023-04-13 215.30 217.90 213.80 214.10 0.2M
2023-04-12 216.00 216.90 214.00 215.00 0.2M
2023-04-11 216.70 217.50 215.10 215.10 0.2M
2023-04-06 215.00 218.20 214.80 216.20 0.2M
2023-04-05 224.20 224.40 215.70 215.70 0.2M
2023-04-04 222.60 225.20 221.20 224.40 0.2M
2023-04-03 221.60 221.80 219.90 220.90 0.1M
2023-03-31 224.70 225.40 219.80 221.70 0.2M
2023-03-30 223.90 225.50 220.70 223.50 0.2M
2023-03-29 215.60 219.90 215.60 217.60 0.2M
2023-03-28 219.00 219.30 211.80 215.00 0.2M
2023-03-27 212.30 219.10 212.30 217.50 0.2M
2023-03-24 214.40 214.50 206.80 209.10 0.2M
2023-03-23 211.70 215.00 203.30 214.80 0.5M
2023-03-22 221.40 222.10 218.90 220.50 0.2M
2023-03-21 224.30 225.00 221.30 221.30 0.2M
2023-03-20 221.00 224.20 216.80 223.00 0.2M
2023-03-17 225.70 228.30 221.80 222.70 0.3M
2023-03-16 223.20 225.90 217.80 222.10 0.3M
2023-03-15 225.30 226.10 218.40 223.20 0.3M
2023-03-14 222.70 225.50 220.20 223.70 0.2M
2023-03-13 227.30 228.30 221.40 222.10 0.3M
2023-03-10 229.40 231.10 226.30 227.50 0.2M
2023-03-09 235.80 236.20 232.10 232.70 0.2M
2023-03-08 247.00 247.00 231.30 236.20 0.4M
2023-03-07 249.00 251.90 247.90 248.50 0.1M
2023-03-06 251.30 253.00 250.40 250.90 0.1M
2023-03-03 245.10 251.50 245.00 250.30 0.2M
2023-03-02 241.30 245.20 240.00 245.00 0.2M
2023-03-01 247.90 249.40 243.90 244.90 0.1M
2023-02-28 248.60 249.00 245.40 246.00 0.3M
2023-02-27 251.50 252.40 248.20 248.80 0.1M
2023-02-24 256.60 257.40 249.80 250.10 0.2M
2023-02-23 255.00 258.60 254.50 255.60 0.1M
2023-02-22 259.00 260.00 252.90 253.70 0.2M
2023-02-21 254.30 259.40 253.80 259.40 0.2M
2023-02-20 255.00 258.20 253.80 254.50 0.2M
2023-02-17 257.90 259.00 250.80 255.50 0.3M
2023-02-16 264.60 267.20 260.70 262.60 0.2M
2023-02-15 259.20 264.60 258.70 263.40 0.1M
2023-02-14 269.10 269.10 257.20 257.60 0.2M
2023-02-13 267.60 267.60 265.00 266.60 0.1M
2023-02-10 266.50 268.30 264.50 267.70 0.1M
2023-02-09 270.30 274.70 267.80 267.90 0.1M
2023-02-08 271.60 273.80 269.80 269.90 0.1M
2023-02-07 269.00 269.20 266.60 269.00 0.1M
2023-02-06 267.60 271.10 264.90 268.80 0.2M
2023-02-03 272.50 273.10 262.60 269.00 0.2M
2023-02-02 263.60 275.40 262.90 273.40 0.2M
2023-02-01 257.60 263.40 256.70 260.50 0.2M
2023-01-31 250.90 255.20 250.70 255.00 0.2M
2023-01-30 253.70 254.70 250.40 254.20 0.1M
2023-01-27 252.20 254.30 250.90 253.90 0.1M
2023-01-26 250.10 254.50 250.10 252.30 0.1M
2023-01-25 252.40 252.50 245.60 249.00 0.1M
2023-01-24 250.40 252.30 250.00 251.60 0.1M
2023-01-23 251.50 252.30 249.40 249.90 0.1M
2023-01-20 251.20 252.90 249.80 250.90 0.1M
2023-01-19 256.20 256.60 249.70 250.00 0.2M
2023-01-18 252.00 258.90 252.00 255.70 0.2M
2023-01-17 251.00 252.30 247.10 251.80 0.2M
2023-01-16 246.10 250.60 245.30 250.40 0.1M
2023-01-13 241.20 247.50 240.00 245.50 0.2M
2023-01-12 234.70 244.30 234.10 242.50 0.3M
2023-01-11 235.30 237.00 233.00 233.20 0.2M
2023-01-10 236.80 238.70 233.70 236.10 0.2M
2023-01-09 237.00 239.40 235.20 238.00 0.2M
2023-01-06 232.00 235.40 227.10 234.50 0.2M
2023-01-05 236.00 236.20 231.30 232.80 0.2M
2023-01-04 230.10 236.20 228.90 236.10 0.2M
2023-01-03 223.60 231.10 223.20 228.30 0.2M
2023-01-02 226.00 226.30 222.70 223.10 0.1M