Groupe Partouche SA

PARP
🏛️ 法国 →
19.45
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 17.95 18.10 17.95 18.10 0.0M
2021-12-30 17.85 17.95 17.80 17.95 0.0M
2021-12-29 17.95 18.00 17.75 17.85 0.0M
2021-12-28 17.95 17.95 17.80 17.95 0.0M
2021-12-27 17.95 18.15 17.90 17.95 0.0M
2021-12-24 18.00 18.00 17.45 17.95 0.0M
2021-12-23 17.75 18.05 17.75 18.05 0.0M
2021-12-22 17.95 17.95 17.65 17.75 0.0M
2021-12-21 17.90 17.95 17.90 17.95 0.0M
2021-12-20 17.90 17.95 17.10 17.90 0.0M
2021-12-17 17.65 17.90 17.10 17.90 0.0M
2021-12-16 17.95 17.95 17.10 17.60 0.0M
2021-12-15 17.90 18.10 17.90 17.90 0.0M
2021-12-14 18.15 18.30 17.40 17.85 0.0M
2021-12-13 18.05 18.15 18.00 18.10 0.0M
2021-12-10 18.15 18.15 17.80 18.10 0.0M
2021-12-09 18.25 18.25 18.00 18.05 0.0M
2021-12-08 18.25 18.45 18.20 18.25 0.0M
2021-12-07 18.25 18.30 18.20 18.20 0.0M
2021-12-06 18.50 18.55 18.00 18.30 0.0M
2021-12-03 18.65 18.70 18.60 18.65 0.0M
2021-12-02 18.55 18.60 18.50 18.60 0.0M
2021-12-01 18.15 18.60 18.15 18.55 0.0M
2021-11-30 18.10 18.15 18.00 18.15 0.0M
2021-11-29 18.00 18.15 18.00 18.05 0.0M
2021-11-26 18.70 18.85 18.20 18.20 0.0M
2021-11-25 18.60 18.70 18.60 18.70 0.0M
2021-11-24 18.90 19.25 18.55 18.70 0.0M
2021-11-23 19.70 19.70 19.30 19.55 0.0M
2021-11-22 20.00 20.10 19.20 19.55 0.0M
2021-11-19 20.10 20.10 20.00 20.00 0.0M
2021-11-18 20.50 20.50 20.00 20.00 0.0M
2021-11-17 19.95 20.60 19.90 19.90 0.0M
2021-11-16 20.70 20.70 19.60 19.90 0.0M
2021-11-15 20.70 20.90 20.70 20.70 0.0M
2021-11-12 20.80 20.90 20.70 20.90 0.0M
2021-11-11 20.90 20.90 20.70 20.70 0.0M
2021-11-10 20.90 20.90 20.80 20.90 0.0M
2021-11-09 20.90 21.00 20.70 21.00 0.0M
2021-11-08 20.90 21.30 20.30 20.90 0.0M
2021-11-05 20.80 20.90 20.60 20.90 0.0M
2021-11-04 20.90 20.90 20.50 20.90 0.0M
2021-11-03 20.50 20.60 20.40 20.50 0.0M
2021-11-02 19.95 20.40 19.95 20.30 0.0M
2021-11-01 19.40 20.10 19.40 20.00 0.0M
2021-10-29 19.40 19.50 19.10 19.50 0.0M
2021-10-28 19.95 19.95 19.30 19.30 0.0M
2021-10-27 19.95 20.00 19.70 19.95 0.0M
2021-10-26 20.00 20.00 19.90 20.00 0.0M
2021-10-25 19.80 20.00 19.70 20.00 0.0M
2021-10-22 20.00 20.00 19.70 19.80 0.0M
2021-10-21 20.00 20.10 19.80 20.00 0.0M
2021-10-20 20.50 20.50 19.90 20.10 0.0M
2021-10-19 20.50 20.50 20.20 20.40 0.0M
2021-10-18 20.50 20.50 20.30 20.50 0.0M
2021-10-15 20.70 20.70 20.40 20.50 0.0M
2021-10-14 20.70 20.70 20.60 20.70 0.0M
2021-10-13 20.70 20.80 20.20 20.80 0.0M
2021-10-12 20.80 20.90 20.60 20.80 0.0M
2021-10-11 20.90 20.90 20.70 20.80 0.0M
2021-10-08 21.00 21.00 20.60 20.90 0.0M
2021-10-07 21.00 21.20 20.70 21.00 0.0M
2021-10-06 22.00 22.10 20.10 21.00 0.0M
2021-10-05 22.20 22.30 22.10 22.30 0.0M
2021-10-04 22.00 22.20 22.00 22.20 0.0M
2021-10-01 22.30 22.30 22.10 22.20 0.0M
2021-09-30 22.20 22.30 22.20 22.30 0.0M
2021-09-29 22.60 22.60 22.00 22.20 0.0M
2021-09-28 22.70 23.10 22.10 22.60 0.0M
2021-09-27 23.10 23.20 22.40 22.70 0.0M
2021-09-24 23.20 23.30 22.90 23.20 0.0M
2021-09-23 22.20 23.50 22.10 23.20 0.0M
2021-09-22 22.20 22.20 22.10 22.20 0.0M
2021-09-21 22.30 22.30 22.10 22.20 0.0M
2021-09-20 22.80 23.00 22.00 22.30 0.0M
2021-09-17 23.40 23.60 23.30 23.50 0.0M
2021-09-16 22.90 23.50 22.90 23.50 0.0M
2021-09-15 22.90 23.00 22.60 22.60 0.0M
2021-09-14 22.80 23.00 22.70 22.90 0.0M
2021-09-13 22.50 22.90 22.30 22.90 0.0M
2021-09-10 22.70 23.00 22.50 22.60 0.0M
2021-09-09 22.90 24.20 22.60 24.10 0.0M
2021-09-08 21.90 23.00 21.90 22.90 0.0M
2021-09-07 21.90 22.00 21.80 21.80 0.0M
2021-09-06 21.60 21.90 21.60 21.90 0.0M
2021-09-03 21.50 21.90 21.40 21.60 0.0M
2021-09-02 21.50 21.80 21.50 21.50 0.0M
2021-09-01 21.70 21.80 21.50 21.50 0.0M
2021-08-31 22.30 22.80 21.50 21.70 0.0M
2021-08-30 21.80 21.80 20.90 21.80 0.0M
2021-08-27 21.20 21.30 20.20 20.40 0.0M
2021-08-26 21.20 21.40 21.20 21.20 0.0M
2021-08-25 21.00 21.40 21.00 21.40 0.0M
2021-08-24 20.80 21.00 20.80 21.00 0.0M
2021-08-23 21.00 21.20 20.60 20.80 0.0M
2021-08-20 21.10 21.10 20.70 21.00 0.0M
2021-08-19 21.40 21.40 20.80 21.20 0.0M
2021-08-18 21.80 21.80 21.20 21.30 0.0M
2021-08-17 21.70 22.40 21.60 21.70 0.0M
2021-08-16 21.70 21.80 21.60 21.60 0.0M
2021-08-13 21.80 22.40 21.70 21.70 0.0M
2021-08-12 21.90 22.40 21.70 21.70 0.0M
2021-08-11 21.80 22.70 21.70 21.80 0.0M
2021-08-10 22.20 22.30 21.70 21.70 0.0M
2021-08-09 22.30 22.40 22.20 22.20 0.0M
2021-08-06 21.50 22.40 21.50 22.40 0.0M
2021-08-05 21.60 21.90 21.50 21.50 0.0M
2021-08-04 21.50 21.90 21.30 21.60 0.0M
2021-08-03 21.20 21.50 21.20 21.50 0.0M
2021-08-02 21.20 21.40 21.20 21.20 0.0M
2021-07-30 21.10 21.20 20.90 21.20 0.0M
2021-07-29 21.00 21.10 21.00 21.10 0.0M
2021-07-28 20.70 21.30 20.60 20.90 0.0M
2021-07-27 20.70 21.40 20.40 20.70 0.0M
2021-07-26 20.30 20.70 20.20 20.40 0.0M
2021-07-23 20.40 20.60 20.20 20.20 0.0M
2021-07-22 20.70 20.80 20.30 20.30 0.0M
2021-07-21 20.50 21.10 20.50 20.80 0.0M
2021-07-20 19.70 20.50 19.55 20.50 0.0M
2021-07-19 20.00 20.00 19.30 19.50 0.0M
2021-07-16 19.25 20.00 19.00 20.00 0.0M
2021-07-15 20.40 21.00 20.10 20.30 0.0M
2021-07-14 21.50 21.50 21.10 21.30 0.0M
2021-07-13 22.20 22.20 21.10 21.30 0.0M
2021-07-12 23.00 23.10 21.60 22.10 0.0M
2021-07-09 23.70 23.70 23.50 23.50 0.0M
2021-07-08 23.80 23.80 23.30 23.80 0.0M
2021-07-07 23.80 23.80 23.60 23.80 0.0M
2021-07-06 23.90 24.00 23.80 23.80 0.0M
2021-07-05 23.80 24.00 23.80 23.80 0.0M
2021-07-02 23.90 24.10 23.90 24.00 0.0M
2021-07-01 24.00 24.00 23.80 24.00 0.0M
2021-06-30 24.00 24.00 23.80 24.00 0.0M
2021-06-29 24.10 24.10 23.80 23.80 0.0M
2021-06-28 24.30 24.40 23.80 24.00 0.0M
2021-06-25 24.90 24.90 24.20 24.30 0.0M
2021-06-24 23.80 24.40 23.80 24.40 0.0M
2021-06-23 24.40 24.40 23.80 23.80 0.0M
2021-06-22 24.80 25.00 24.50 24.50 0.0M
2021-06-21 24.90 25.00 24.70 24.70 0.0M
2021-06-18 25.30 25.30 25.10 25.10 0.0M
2021-06-17 25.40 25.40 25.20 25.20 0.0M
2021-06-16 25.30 25.70 25.30 25.30 0.0M
2021-06-15 25.50 25.70 25.30 25.40 0.0M
2021-06-14 24.70 25.40 24.70 25.20 0.0M
2021-06-11 25.00 25.10 24.10 24.40 0.0M
2021-06-10 25.40 25.70 25.00 25.00 0.0M
2021-06-09 25.80 25.90 25.20 25.40 0.0M
2021-06-08 25.30 26.50 25.30 25.80 0.0M
2021-06-07 26.70 26.70 25.10 25.30 0.0M
2021-06-04 26.70 26.80 26.40 26.50 0.0M
2021-06-03 26.80 26.80 26.40 26.40 0.0M
2021-06-02 26.50 26.50 26.10 26.40 0.0M
2021-06-01 26.80 26.80 26.40 26.40 0.0M
2021-05-31 25.90 26.90 25.80 26.80 0.0M
2021-05-28 26.00 26.10 25.10 26.00 0.0M
2021-05-27 26.20 26.20 25.50 25.50 0.0M
2021-05-26 26.40 26.40 25.90 26.00 0.0M
2021-05-25 26.00 26.60 26.00 26.40 0.0M
2021-05-24 26.00 26.10 25.70 25.70 0.0M
2021-05-21 26.00 26.40 26.00 26.00 0.0M
2021-05-20 26.90 26.90 26.00 26.10 0.0M
2021-05-19 27.80 27.90 25.70 26.20 0.0M
2021-05-18 26.90 28.00 26.00 28.00 0.0M
2021-05-17 25.00 25.60 25.00 25.60 0.0M
2021-05-14 25.10 26.20 24.90 25.10 0.0M
2021-05-13 25.70 26.10 24.80 24.80 0.0M
2021-05-12 24.80 25.50 24.80 25.50 0.0M
2021-05-11 24.50 25.30 24.50 24.80 0.0M
2021-05-10 23.70 24.40 23.70 24.40 0.0M
2021-05-07 23.00 23.70 23.00 23.50 0.0M
2021-05-06 23.20 23.50 22.80 22.90 0.0M
2021-05-05 22.70 23.40 22.70 23.00 0.0M
2021-05-04 23.00 23.70 22.70 22.70 0.0M
2021-05-03 23.00 23.00 22.80 23.00 0.0M
2021-04-30 23.00 23.00 22.70 23.00 0.0M
2021-04-29 22.90 22.90 22.50 22.70 0.0M
2021-04-28 22.20 23.20 22.20 22.90 0.0M
2021-04-27 22.10 22.10 22.10 22.10 0.0M
2021-04-26 22.00 22.10 21.90 22.10 0.0M
2021-04-23 21.60 22.00 21.60 22.00 0.0M
2021-04-22 22.50 22.50 21.40 21.60 0.0M
2021-04-21 22.80 22.80 22.20 22.40 0.0M
2021-04-20 23.00 23.00 22.50 22.60 0.0M
2021-04-19 22.50 23.10 22.50 22.70 0.0M
2021-04-16 22.90 22.90 22.50 22.50 0.0M
2021-04-15 23.00 23.40 22.80 22.80 0.0M
2021-04-14 23.40 23.40 23.00 23.00 0.0M
2021-04-13 23.30 23.40 23.20 23.20 0.0M
2021-04-12 23.30 23.40 23.10 23.30 0.0M
2021-04-09 23.10 23.40 23.10 23.30 0.0M
2021-04-08 23.50 23.90 23.00 23.40 0.0M
2021-04-07 23.00 23.50 22.80 23.50 0.0M
2021-04-06 23.90 23.90 22.80 22.90 0.0M
2021-04-01 23.60 23.60 23.10 23.10 0.0M
2021-03-31 23.60 23.70 23.60 23.60 0.0M
2021-03-30 22.80 23.90 22.80 23.70 0.0M
2021-03-29 22.20 24.20 21.90 23.40 0.0M
2021-03-26 21.80 22.80 21.70 22.30 0.0M
2021-03-25 20.80 22.00 20.80 21.80 0.0M
2021-03-24 20.80 21.60 20.60 20.80 0.0M
2021-03-23 21.00 21.10 20.40 20.80 0.0M
2021-03-22 20.40 20.90 20.40 20.50 0.0M
2021-03-19 20.70 20.70 20.40 20.40 0.0M
2021-03-18 20.40 20.70 20.20 20.70 0.0M
2021-03-17 20.50 20.50 20.10 20.20 0.0M
2021-03-16 20.60 20.70 20.40 20.40 0.0M
2021-03-15 20.60 20.60 20.40 20.60 0.0M
2021-03-12 20.10 20.20 20.00 20.10 0.0M
2021-03-11 20.50 20.50 20.00 20.00 0.0M
2021-03-10 20.40 20.50 20.30 20.50 0.0M
2021-03-09 20.50 20.50 20.00 20.10 0.0M
2021-03-08 20.80 20.80 20.10 20.30 0.0M
2021-03-05 21.20 21.20 20.40 20.70 0.0M
2021-03-04 21.00 21.00 20.60 20.90 0.0M
2021-03-03 21.30 21.30 20.40 20.60 0.0M
2021-03-02 21.20 21.20 20.80 21.10 0.0M
2021-03-01 20.80 20.90 20.70 20.80 0.0M
2021-02-26 20.70 20.90 20.40 20.70 0.0M
2021-02-25 21.40 21.40 20.80 21.20 0.0M
2021-02-24 21.20 21.70 20.70 21.60 0.0M
2021-02-23 22.20 22.30 20.90 21.20 0.0M
2021-02-22 21.00 22.10 20.50 21.60 0.0M
2021-02-19 20.90 20.90 20.70 20.90 0.0M
2021-02-18 20.90 21.30 20.70 20.70 0.0M
2021-02-17 20.80 21.30 20.80 21.00 0.0M
2021-02-16 21.00 21.50 20.40 21.00 0.0M
2021-02-15 20.50 21.40 20.50 20.70 0.0M
2021-02-12 20.70 20.80 20.10 20.20 0.0M
2021-02-11 20.60 21.00 20.50 20.70 0.0M
2021-02-10 20.70 20.70 20.30 20.50 0.0M
2021-02-09 20.40 20.40 20.00 20.40 0.0M
2021-02-08 20.60 20.60 20.00 20.40 0.0M
2021-02-05 20.30 20.30 20.00 20.30 0.0M
2021-02-04 20.20 20.30 20.00 20.20 0.0M
2021-02-03 21.10 21.10 20.00 20.20 0.0M
2021-02-02 19.40 19.70 19.35 19.55 0.0M
2021-02-01 19.70 19.70 19.20 19.20 0.0M
2021-01-29 19.65 19.65 19.30 19.30 0.0M
2021-01-28 19.50 19.60 19.25 19.60 0.0M
2021-01-27 19.60 19.60 19.25 19.50 0.0M
2021-01-26 19.70 19.70 19.10 19.50 0.0M
2021-01-25 20.10 20.10 19.70 19.85 0.0M
2021-01-22 20.60 20.60 20.10 20.30 0.0M
2021-01-21 20.50 20.60 20.20 20.60 0.0M
2021-01-20 20.40 20.70 20.30 20.60 0.0M
2021-01-19 20.60 20.60 20.20 20.40 0.0M
2021-01-18 20.80 21.00 20.20 20.70 0.0M
2021-01-15 20.30 20.80 20.30 20.50 0.0M
2021-01-14 21.00 21.10 20.80 20.80 0.0M
2021-01-13 21.00 21.10 20.90 20.90 0.0M
2021-01-12 20.90 21.30 20.80 20.90 0.0M
2021-01-11 20.90 21.20 20.90 21.10 0.0M
2021-01-08 21.30 21.30 20.60 21.10 0.0M
2021-01-07 20.50 20.70 20.50 20.60 0.0M
2021-01-06 20.40 20.70 20.30 20.70 0.0M
2021-01-05 20.90 20.90 20.40 20.50 0.0M
2021-01-04 20.20 20.80 20.10 20.50 0.0M