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
2023-12-29 19.25 19.50 18.75 19.30 0.0M
2023-12-28 18.90 19.20 18.65 19.10 0.0M
2023-12-27 18.25 19.20 18.25 19.00 0.0M
2023-12-22 18.40 18.40 18.15 18.15 0.0M
2023-12-21 19.20 19.20 18.00 18.40 0.0M
2023-12-20 18.80 19.20 18.70 19.20 0.0M
2023-12-19 19.05 19.10 18.90 19.00 0.0M
2023-12-18 19.00 19.25 19.00 19.00 0.0M
2023-12-15 19.35 19.35 18.85 19.05 0.0M
2023-12-14 19.60 19.70 19.35 19.35 0.0M
2023-12-13 20.20 20.40 19.20 19.45 0.0M
2023-12-12 19.50 19.90 19.50 19.55 0.0M
2023-12-11 19.40 19.55 19.35 19.35 0.0M
2023-12-08 19.35 19.35 19.35 19.35 0.0M
2023-12-07 19.40 19.40 19.20 19.25 0.0M
2023-12-06 19.40 19.40 19.30 19.40 0.0M
2023-12-05 19.55 19.55 19.30 19.30 0.0M
2023-12-04 19.55 19.55 19.55 19.55 0.0M
2023-12-01 19.40 19.50 19.40 19.50 0.0M
2023-11-30 19.75 19.80 19.40 19.40 0.0M
2023-11-29 19.90 19.90 19.75 19.75 0.0M
2023-11-28 19.80 20.00 19.80 19.90 0.0M
2023-11-27 19.60 19.75 19.60 19.75 0.0M
2023-11-24 19.45 19.55 19.30 19.55 0.0M
2023-11-23 19.40 19.40 19.00 19.40 0.0M
2023-11-22 19.40 19.40 19.30 19.40 0.0M
2023-11-21 19.25 19.40 19.25 19.30 0.0M
2023-11-20 19.35 19.40 19.10 19.25 0.0M
2023-11-17 19.35 19.40 19.35 19.35 0.0M
2023-11-16 19.25 19.40 19.00 19.40 0.0M
2023-11-15 19.00 19.35 18.90 19.15 0.0M
2023-11-14 19.00 19.05 19.00 19.00 0.0M
2023-11-13 18.90 19.00 18.90 18.90 0.0M
2023-11-10 18.85 19.00 18.80 18.90 0.0M
2023-11-09 18.75 18.80 18.75 18.80 0.0M
2023-11-08 18.65 18.75 18.50 18.75 0.0M
2023-11-07 18.50 18.65 18.50 18.50 0.0M
2023-11-06 18.15 18.40 18.05 18.40 0.0M
2023-11-03 17.65 17.95 17.65 17.95 0.0M
2023-11-02 17.30 17.70 17.30 17.60 0.0M
2023-11-01 17.40 17.45 17.15 17.40 0.0M
2023-10-31 17.45 17.50 17.35 17.50 0.0M
2023-10-30 17.60 17.60 17.40 17.50 0.0M
2023-10-27 17.45 18.00 17.35 17.60 0.0M
2023-10-26 18.05 18.05 17.30 17.40 0.0M
2023-10-25 18.35 18.35 18.00 18.00 0.0M
2023-10-24 18.35 18.40 18.30 18.30 0.0M
2023-10-23 18.75 18.75 18.35 18.40 0.0M
2023-10-20 18.90 18.90 18.75 18.75 0.0M
2023-10-19 19.00 19.05 18.95 18.95 0.0M
2023-10-18 19.25 19.45 18.95 18.95 0.0M
2023-10-17 19.30 19.55 19.15 19.25 0.0M
2023-10-16 19.40 19.45 19.25 19.25 0.0M
2023-10-13 19.60 19.60 19.25 19.45 0.0M
2023-10-12 19.90 19.90 19.40 19.60 0.0M
2023-10-11 19.90 20.10 19.80 19.90 0.0M
2023-10-10 20.80 20.90 18.95 19.90 0.0M
2023-10-09 20.90 21.10 20.70 20.90 0.0M
2023-10-06 21.40 21.40 20.80 21.00 0.0M
2023-10-05 21.60 21.60 21.20 21.50 0.0M
2023-10-04 21.60 21.60 21.10 21.60 0.0M
2023-10-03 21.10 21.10 20.70 21.10 0.0M
2023-10-02 21.10 21.10 20.80 20.90 0.0M
2023-09-29 21.00 21.00 20.70 21.00 0.0M
2023-09-28 21.30 21.30 21.00 21.00 0.0M
2023-09-27 21.20 21.50 21.20 21.40 0.0M
2023-09-26 21.30 21.50 20.50 21.20 0.0M
2023-09-25 21.40 21.50 21.10 21.20 0.0M
2023-09-22 21.20 21.50 21.20 21.50 0.0M
2023-09-21 21.40 21.50 21.30 21.30 0.0M
2023-09-20 21.50 21.50 21.40 21.40 0.0M
2023-09-19 21.80 21.80 21.10 21.40 0.0M
2023-09-18 21.50 21.90 21.40 21.90 0.0M
2023-09-15 21.90 22.00 21.10 21.90 0.0M
2023-09-14 22.40 22.40 22.10 22.10 0.0M
2023-09-13 22.50 22.50 22.10 22.40 0.0M
2023-09-12 22.40 22.80 22.40 22.40 0.0M
2023-09-11 22.10 22.50 22.10 22.50 0.0M
2023-09-08 22.60 23.00 22.00 22.40 0.0M
2023-09-07 22.70 22.70 22.20 22.60 0.0M
2023-09-06 23.50 23.50 22.60 22.60 0.0M
2023-09-05 23.60 23.60 23.10 23.50 0.0M
2023-09-04 24.00 24.20 23.60 23.60 0.0M
2023-09-01 24.00 24.10 23.90 24.00 0.0M
2023-08-31 23.80 24.20 23.80 24.00 0.0M
2023-08-30 23.50 23.80 23.10 23.80 0.0M
2023-08-29 23.50 23.50 23.30 23.50 0.0M
2023-08-28 23.20 23.50 23.20 23.50 0.0M
2023-08-25 23.40 23.40 23.30 23.30 0.0M
2023-08-24 22.80 23.50 22.80 23.50 0.0M
2023-08-23 23.10 23.10 22.70 22.90 0.0M
2023-08-22 22.90 23.20 22.90 23.20 0.0M
2023-08-21 22.90 22.90 22.10 22.50 0.0M
2023-08-18 23.20 23.20 22.90 22.90 0.0M
2023-08-17 23.30 23.40 22.90 23.20 0.0M
2023-08-16 23.10 23.40 22.70 23.40 0.0M
2023-08-15 23.50 23.70 22.60 23.00 0.0M
2023-08-14 23.00 23.50 22.60 23.50 0.0M
2023-08-11 22.60 23.20 22.60 23.10 0.0M
2023-08-10 22.50 23.10 22.50 22.60 0.0M
2023-08-09 22.90 23.00 22.30 22.50 0.0M
2023-08-08 22.60 22.80 22.40 22.80 0.0M
2023-08-07 22.90 22.90 22.50 22.50 0.0M
2023-08-04 22.80 23.00 22.70 22.90 0.0M
2023-08-03 22.60 22.80 22.60 22.80 0.0M
2023-08-02 23.20 23.30 22.50 22.50 0.0M
2023-08-01 23.00 23.30 23.00 23.00 0.0M
2023-07-31 22.60 23.30 22.50 23.30 0.0M
2023-07-28 21.80 22.70 21.80 22.20 0.0M
2023-07-27 21.60 21.80 21.60 21.80 0.0M
2023-07-26 21.70 21.70 21.60 21.60 0.0M
2023-07-25 21.80 21.80 21.70 21.70 0.0M
2023-07-24 21.80 22.30 21.70 21.70 0.0M
2023-07-21 21.10 22.00 21.10 21.80 0.0M
2023-07-20 21.20 21.30 21.00 21.10 0.0M
2023-07-19 21.60 21.80 21.00 21.10 0.0M
2023-07-18 21.80 22.00 21.50 21.70 0.0M
2023-07-17 22.00 22.00 21.80 21.80 0.0M
2023-07-14 22.00 22.00 22.00 22.00 0.0M
2023-07-13 22.20 22.40 22.10 22.10 0.0M
2023-07-12 22.20 22.40 22.10 22.10 0.0M
2023-07-11 22.20 22.30 22.10 22.10 0.0M
2023-07-10 22.30 22.30 22.10 22.10 0.0M
2023-07-07 22.30 22.30 22.30 22.30 0.0M
2023-07-06 22.30 22.30 22.30 22.30 0.0M
2023-07-05 22.50 22.50 22.30 22.30 0.0M
2023-07-04 22.20 22.70 22.00 22.30 0.0M
2023-07-03 22.10 22.20 22.00 22.20 0.0M
2023-06-30 22.00 22.30 22.00 22.10 0.0M
2023-06-29 22.20 22.30 22.10 22.20 0.0M
2023-06-28 22.10 22.90 22.00 22.20 0.0M
2023-06-27 21.80 21.90 21.50 21.90 0.0M
2023-06-26 21.80 21.90 21.80 21.90 0.0M
2023-06-23 22.00 22.10 21.60 21.90 0.0M
2023-06-22 21.80 22.00 21.70 22.00 0.0M
2023-06-21 22.00 22.00 21.70 21.70 0.0M
2023-06-20 22.00 22.00 22.00 22.00 0.0M
2023-06-19 21.90 22.00 21.50 22.00 0.0M
2023-06-16 21.70 21.70 21.60 21.60 0.0M
2023-06-15 22.00 22.00 21.20 21.60 0.0M
2023-06-14 21.50 22.60 21.20 21.90 0.0M
2023-06-13 20.90 21.20 20.70 21.20 0.0M
2023-06-12 20.80 21.40 20.80 20.90 0.0M
2023-06-09 20.70 20.80 20.60 20.80 0.0M
2023-06-08 20.70 20.80 20.70 20.80 0.0M
2023-06-07 20.70 20.80 20.70 20.80 0.0M
2023-06-06 20.70 20.80 20.60 20.80 0.0M
2023-06-05 21.30 21.30 20.60 21.00 0.0M
2023-06-02 21.30 21.30 21.10 21.10 0.0M
2023-06-01 21.10 21.10 21.00 21.00 0.0M
2023-05-31 21.10 21.10 21.00 21.00 0.0M
2023-05-30 21.10 21.10 21.00 21.00 0.0M
2023-05-29 21.00 21.10 21.00 21.10 0.0M
2023-05-26 21.40 21.40 21.00 21.00 0.0M
2023-05-25 21.70 21.70 21.40 21.40 0.0M
2023-05-24 21.80 21.80 21.60 21.60 0.0M
2023-05-23 22.00 22.00 21.50 21.80 0.0M
2023-05-22 22.30 22.30 22.10 22.30 0.0M
2023-05-19 20.60 22.40 20.60 22.40 0.0M
2023-05-18 20.50 20.60 20.50 20.60 0.0M
2023-05-17 20.70 20.90 20.50 20.50 0.0M
2023-05-16 20.90 20.90 20.50 20.70 0.0M
2023-05-15 20.90 20.90 20.80 20.80 0.0M
2023-05-12 20.90 20.90 20.90 20.90 0.0M
2023-05-11 20.80 20.80 20.80 20.80 0.0M
2023-05-10 20.90 20.90 20.90 20.90 0.0M
2023-05-09 21.00 21.00 20.80 20.80 0.0M
2023-05-08 20.80 20.90 20.50 20.90 0.0M
2023-05-05 20.90 20.90 20.90 20.90 0.0M
2023-05-04 20.80 20.90 20.70 20.80 0.0M
2023-05-03 20.50 20.80 20.50 20.80 0.0M
2023-05-02 21.00 21.10 20.40 20.50 0.0M
2023-04-28 21.30 21.30 20.80 21.00 0.0M
2023-04-27 21.10 21.40 21.10 21.30 0.0M
2023-04-26 21.30 21.30 21.00 21.00 0.0M
2023-04-25 20.90 21.30 20.90 21.30 0.0M
2023-04-24 21.40 21.40 20.90 21.00 0.0M
2023-04-21 21.30 21.40 21.20 21.40 0.0M
2023-04-20 21.30 21.40 21.20 21.20 0.0M
2023-04-19 21.40 21.40 21.40 21.40 0.0M
2023-04-18 21.40 21.40 21.30 21.30 0.0M
2023-04-17 21.50 21.50 21.30 21.30 0.0M
2023-04-14 21.30 21.50 20.90 21.50 0.0M
2023-04-13 21.30 21.30 21.30 21.30 0.0M
2023-04-12 21.40 21.50 20.90 21.30 0.0M
2023-04-11 21.50 21.80 21.50 21.50 0.0M
2023-04-06 21.00 21.70 20.90 21.70 0.0M
2023-04-05 21.30 21.40 21.00 21.00 0.0M
2023-04-04 21.40 21.50 21.30 21.30 0.0M
2023-04-03 21.20 21.40 21.20 21.30 0.0M
2023-03-31 21.20 21.20 21.10 21.20 0.0M
2023-03-30 21.10 21.20 21.10 21.20 0.0M
2023-03-29 21.20 21.20 20.80 21.20 0.0M
2023-03-28 21.50 21.50 21.30 21.40 0.0M
2023-03-27 21.60 21.60 21.50 21.50 0.0M
2023-03-24 21.90 21.90 21.70 21.70 0.0M
2023-03-23 21.90 22.00 21.70 21.70 0.0M
2023-03-22 22.10 22.10 21.90 21.90 0.0M
2023-03-21 21.70 22.10 21.70 22.00 0.0M
2023-03-20 21.60 21.80 21.60 21.70 0.0M
2023-03-17 21.80 21.90 21.50 21.80 0.0M
2023-03-16 21.80 21.80 21.80 21.80 0.0M
2023-03-15 23.20 23.30 21.20 21.80 0.0M
2023-03-14 22.10 23.00 22.10 22.80 0.0M
2023-03-13 23.00 23.00 21.90 22.20 0.0M
2023-03-10 21.70 22.50 21.70 22.50 0.0M
2023-03-09 21.70 21.70 21.60 21.70 0.0M
2023-03-08 21.40 21.70 21.30 21.70 0.0M
2023-03-07 21.40 21.50 21.30 21.50 0.0M
2023-03-06 21.50 21.50 21.30 21.40 0.0M
2023-03-03 21.30 21.60 21.20 21.50 0.0M
2023-03-02 21.30 21.30 21.20 21.20 0.0M
2023-03-01 21.60 21.60 21.50 21.50 0.0M
2023-02-28 21.60 21.60 21.60 21.60 0.0M
2023-02-27 21.70 21.80 21.60 21.60 0.0M
2023-02-24 21.60 21.80 21.50 21.50 0.0M
2023-02-23 21.80 21.80 21.50 21.60 0.0M
2023-02-22 22.00 22.00 21.70 21.70 0.0M
2023-02-21 21.90 22.00 21.90 22.00 0.0M
2023-02-20 21.80 22.00 21.70 21.80 0.0M
2023-02-17 21.80 21.90 21.80 21.90 0.0M
2023-02-16 21.90 21.90 21.80 21.90 0.0M
2023-02-15 21.90 22.00 21.70 22.00 0.0M
2023-02-14 21.90 22.00 21.80 22.00 0.0M
2023-02-13 22.00 22.00 21.80 22.00 0.0M
2023-02-10 22.00 22.20 22.00 22.10 0.0M
2023-02-09 22.50 22.50 22.10 22.10 0.0M
2023-02-08 22.50 22.60 22.30 22.30 0.0M
2023-02-07 22.80 22.90 22.40 22.50 0.0M
2023-02-06 23.00 23.00 22.80 22.80 0.0M
2023-02-03 23.00 23.00 22.90 22.90 0.0M
2023-02-02 23.20 23.20 23.00 23.00 0.0M
2023-02-01 23.30 23.40 23.20 23.20 0.0M
2023-01-31 23.70 23.70 23.20 23.40 0.0M
2023-01-30 23.80 23.80 23.50 23.60 0.0M
2023-01-27 23.00 23.90 22.70 23.80 0.0M
2023-01-26 23.20 23.30 22.70 23.10 0.0M
2023-01-25 23.10 23.50 22.50 23.10 0.0M
2023-01-24 22.30 22.90 22.30 22.90 0.0M
2023-01-23 22.40 22.50 22.20 22.20 0.0M
2023-01-20 22.30 22.50 22.30 22.40 0.0M
2023-01-19 22.30 22.30 22.00 22.30 0.0M
2023-01-18 22.00 22.40 22.00 22.40 0.0M
2023-01-17 21.60 22.00 21.60 22.00 0.0M
2023-01-16 21.60 21.60 21.50 21.60 0.0M
2023-01-13 21.70 21.90 21.30 21.60 0.0M
2023-01-12 22.10 22.20 21.80 21.80 0.0M
2023-01-11 22.10 22.10 22.00 22.10 0.0M
2023-01-10 22.10 22.10 22.00 22.10 0.0M
2023-01-09 21.90 22.10 21.80 22.00 0.0M
2023-01-06 21.50 21.90 21.50 21.90 0.0M
2023-01-05 21.70 21.70 21.50 21.50 0.0M
2023-01-04 21.60 21.80 21.50 21.60 0.0M
2023-01-03 21.50 21.60 21.50 21.60 0.0M
2023-01-02 21.80 21.80 21.30 21.40 0.0M