Vitura SA

CGR
🏛️ 法国 →
5.75
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 13.50 13.50 13.50 13.50 0.0M
2023-12-28 13.50 13.50 13.50 13.50 0.0M
2023-12-27 13.30 13.30 13.30 13.30 0.0M
2023-12-22 13.30 13.30 13.30 13.30 0.0M
2023-12-21 13.30 13.30 13.30 13.30 0.0M
2023-12-20 13.20 13.30 13.00 13.30 0.0M
2023-12-19 13.60 13.60 13.20 13.20 0.0M
2023-12-18 14.10 14.10 13.30 13.60 0.0M
2023-12-15 14.20 14.20 14.20 14.20 0.0M
2023-12-14 13.00 14.20 13.00 14.20 0.0M
2023-12-13 12.90 13.00 12.90 13.00 0.0M
2023-12-12 13.00 13.00 13.00 13.00 0.0M
2023-12-11 13.10 13.10 13.00 13.00 0.0M
2023-12-08 13.50 13.50 13.50 13.50 0.0M
2023-12-07 13.00 13.50 13.00 13.50 0.0M
2023-12-06 13.60 13.60 13.00 13.40 0.0M
2023-12-05 13.60 13.60 13.60 13.60 0.0M
2023-12-04 13.80 13.80 13.00 13.50 0.0M
2023-12-01 13.90 14.00 13.70 14.00 0.0M
2023-11-30 13.90 13.90 13.90 13.90 0.0M
2023-11-29 13.80 13.80 13.80 13.80 0.0M
2023-11-28 13.70 13.70 13.70 13.70 0.0M
2023-11-27 13.60 13.70 13.60 13.70 0.0M
2023-11-24 13.70 13.80 13.60 13.60 0.0M
2023-11-23 13.70 13.70 13.70 13.70 0.0M
2023-11-22 13.60 13.70 13.60 13.70 0.0M
2023-11-21 13.50 13.60 13.50 13.60 0.0M
2023-11-20 13.90 13.90 13.50 13.50 0.0M
2023-11-17 13.90 13.90 13.90 13.90 0.0M
2023-11-16 13.90 13.90 13.90 13.90 0.0M
2023-11-15 13.90 13.90 13.90 13.90 0.0M
2023-11-14 13.90 13.90 13.90 13.90 0.0M
2023-11-13 13.70 13.90 13.70 13.90 0.0M
2023-11-10 13.70 13.70 13.70 13.70 0.0M
2023-11-09 13.70 13.70 13.70 13.70 0.0M
2023-11-08 13.70 13.80 13.60 13.70 0.0M
2023-11-07 14.00 14.00 13.50 13.70 0.0M
2023-11-06 14.00 14.00 14.00 14.00 0.0M
2023-11-03 14.00 14.00 14.00 14.00 0.0M
2023-11-02 13.90 14.00 13.90 14.00 0.0M
2023-11-01 13.90 13.90 13.90 13.90 0.0M
2023-10-31 13.90 13.90 13.90 13.90 0.0M
2023-10-30 13.80 13.90 13.80 13.90 0.0M
2023-10-27 13.90 13.90 13.80 13.80 0.0M
2023-10-26 13.90 13.90 13.90 13.90 0.0M
2023-10-25 13.80 13.80 13.80 13.80 0.0M
2023-10-24 13.80 13.80 13.80 13.80 0.0M
2023-10-23 13.80 13.80 13.80 13.80 0.0M
2023-10-20 14.00 14.00 13.80 13.80 0.0M
2023-10-19 14.00 14.00 14.00 14.00 0.0M
2023-10-18 14.60 14.70 14.00 14.00 0.0M
2023-10-17 14.60 14.60 14.60 14.60 0.0M
2023-10-16 14.60 14.60 14.60 14.60 0.0M
2023-10-13 14.90 14.90 14.90 14.90 0.0M
2023-10-12 14.90 15.00 14.90 15.00 0.0M
2023-10-11 15.10 15.10 15.00 15.00 0.0M
2023-10-10 15.90 15.90 15.00 15.00 0.0M
2023-10-09 16.00 16.00 15.90 15.90 0.0M
2023-10-06 16.00 16.00 16.00 16.00 0.0M
2023-10-05 16.40 16.40 16.00 16.00 0.0M
2023-10-04 16.70 16.70 16.40 16.40 0.0M
2023-10-03 16.10 16.70 16.10 16.70 0.0M
2023-10-02 16.20 16.20 16.00 16.10 0.0M
2023-09-29 16.20 16.20 16.20 16.20 0.0M
2023-09-28 16.00 16.20 16.00 16.20 0.0M
2023-09-27 16.00 16.00 16.00 16.00 0.0M
2023-09-26 16.00 16.00 16.00 16.00 0.0M
2023-09-25 16.00 16.00 16.00 16.00 0.0M
2023-09-22 15.90 16.00 15.90 16.00 0.0M
2023-09-21 16.00 16.00 15.90 15.90 0.0M
2023-09-20 16.10 16.10 16.00 16.00 0.0M
2023-09-19 16.20 16.20 16.10 16.10 0.0M
2023-09-18 16.20 16.20 16.20 16.20 0.0M
2023-09-15 16.20 16.20 16.20 16.20 0.0M
2023-09-14 16.10 16.20 16.10 16.20 0.0M
2023-09-13 16.30 16.30 16.10 16.10 0.0M
2023-09-12 16.30 16.30 16.30 16.30 0.0M
2023-09-11 16.40 16.40 16.40 16.40 0.0M
2023-09-08 16.70 16.70 16.40 16.40 0.0M
2023-09-07 16.70 16.70 16.70 16.70 0.0M
2023-09-06 16.70 16.70 16.70 16.70 0.0M
2023-09-05 16.70 16.70 16.70 16.70 0.0M
2023-09-04 16.80 16.80 16.70 16.70 0.0M
2023-09-01 16.90 16.90 16.80 16.80 0.0M
2023-08-31 16.80 16.90 16.80 16.90 0.0M
2023-08-30 16.60 16.80 16.60 16.80 0.0M
2023-08-29 16.60 16.60 16.60 16.60 0.0M
2023-08-28 16.60 16.60 16.60 16.60 0.0M
2023-08-25 16.60 16.60 16.60 16.60 0.0M
2023-08-24 16.60 16.60 16.60 16.60 0.0M
2023-08-23 16.60 16.60 16.60 16.60 0.0M
2023-08-22 16.60 16.60 16.60 16.60 0.0M
2023-08-21 16.60 16.60 16.60 16.60 0.0M
2023-08-18 16.40 16.50 16.40 16.50 0.0M
2023-08-17 16.20 16.40 16.20 16.40 0.0M
2023-08-16 16.20 16.20 16.20 16.20 0.0M
2023-08-15 16.30 16.30 16.20 16.20 0.0M
2023-08-14 16.30 16.30 16.30 16.30 0.0M
2023-08-11 16.20 16.30 16.20 16.30 0.0M
2023-08-10 16.40 16.40 16.20 16.20 0.0M
2023-08-09 16.40 16.40 16.40 16.40 0.0M
2023-08-08 16.60 16.60 16.40 16.40 0.0M
2023-08-07 16.60 16.60 16.60 16.60 0.0M
2023-08-04 16.60 16.60 16.60 16.60 0.0M
2023-08-03 16.60 16.60 16.60 16.60 0.0M
2023-08-02 16.20 16.80 16.20 16.80 0.0M
2023-08-01 16.30 16.30 16.20 16.20 0.0M
2023-07-31 16.60 16.60 16.30 16.30 0.0M
2023-07-28 16.70 16.70 16.60 16.60 0.0M
2023-07-27 16.70 16.70 16.70 16.70 0.0M
2023-07-26 16.60 16.70 16.60 16.70 0.0M
2023-07-25 16.60 16.60 16.60 16.60 0.0M
2023-07-24 16.70 16.70 16.50 16.50 0.0M
2023-07-21 16.70 16.70 16.70 16.70 0.0M
2023-07-20 16.70 16.70 16.70 16.70 0.0M
2023-07-19 16.60 16.60 16.60 16.60 0.0M
2023-07-18 16.70 16.70 16.70 16.70 0.0M
2023-07-17 16.60 16.70 16.60 16.70 0.0M
2023-07-14 16.40 16.50 16.10 16.50 0.0M
2023-07-13 16.10 16.30 16.10 16.30 0.0M
2023-07-12 16.00 16.10 16.00 16.10 0.0M
2023-07-11 16.10 16.10 15.90 15.90 0.0M
2023-07-10 16.30 16.30 16.10 16.10 0.0M
2023-07-07 16.30 16.30 16.20 16.20 0.0M
2023-07-06 16.40 16.40 16.30 16.30 0.0M
2023-07-05 16.50 16.50 16.40 16.40 0.0M
2023-07-04 16.50 16.50 16.50 16.50 0.0M
2023-07-03 16.70 16.80 16.50 16.50 0.0M
2023-06-30 16.40 16.70 16.40 16.70 0.0M
2023-06-29 16.40 16.40 16.40 16.40 0.0M
2023-06-28 16.50 16.50 16.40 16.40 0.0M
2023-06-27 16.70 16.70 16.50 16.50 0.0M
2023-06-26 16.80 16.80 16.70 16.70 0.0M
2023-06-23 16.70 16.80 16.70 16.80 0.0M
2023-06-22 16.70 16.70 16.70 16.70 0.0M
2023-06-21 16.70 16.70 16.60 16.60 0.0M
2023-06-20 16.70 16.70 16.70 16.70 0.0M
2023-06-19 16.40 16.60 16.40 16.60 0.0M
2023-06-16 16.40 16.40 16.40 16.40 0.0M
2023-06-15 16.40 16.40 16.40 16.40 0.0M
2023-06-14 16.50 16.50 16.40 16.40 0.0M
2023-06-13 16.50 16.50 16.50 16.50 0.0M
2023-06-12 16.50 16.50 16.50 16.50 0.0M
2023-06-09 16.50 16.50 16.50 16.50 0.0M
2023-06-08 16.60 16.60 16.50 16.50 0.0M
2023-06-07 16.60 16.70 16.60 16.60 0.0M
2023-06-06 16.60 16.60 16.60 16.60 0.0M
2023-06-05 16.70 16.70 16.70 16.70 0.0M
2023-06-02 16.70 16.70 16.70 16.70 0.0M
2023-06-01 16.60 16.70 16.60 16.70 0.0M
2023-05-31 16.70 16.70 16.60 16.60 0.0M
2023-05-30 16.90 16.90 16.70 16.70 0.0M
2023-05-29 15.40 16.90 15.40 16.90 0.0M
2023-05-26 15.30 15.40 15.30 15.40 0.0M
2023-05-25 15.10 15.30 15.10 15.30 0.0M
2023-05-24 15.30 15.30 15.00 15.10 0.0M
2023-05-23 15.20 15.30 15.20 15.20 0.0M
2023-05-22 15.20 15.60 15.20 15.20 0.0M
2023-05-19 15.40 15.40 15.40 15.40 0.0M
2023-05-18 15.20 15.40 15.20 15.40 0.0M
2023-05-17 15.10 15.20 15.10 15.20 0.0M
2023-05-16 15.00 15.00 15.00 15.00 0.0M
2023-05-15 15.00 15.00 15.00 15.00 0.0M
2023-05-12 14.90 15.00 14.70 14.80 0.0M
2023-05-11 14.90 15.00 14.90 15.00 0.0M
2023-05-10 15.20 15.20 14.80 14.90 0.0M
2023-05-09 15.10 15.20 15.10 15.20 0.0M
2023-05-08 15.40 15.40 14.90 15.10 0.0M
2023-05-05 15.50 15.60 15.30 15.30 0.0M
2023-05-04 15.80 15.80 15.40 15.40 0.0M
2023-05-03 15.70 15.80 15.70 15.80 0.0M
2023-05-02 15.50 15.60 15.50 15.60 0.0M
2023-04-28 15.40 15.70 15.40 15.70 0.0M
2023-04-27 15.40 15.40 15.40 15.40 0.0M
2023-04-26 15.40 15.50 15.30 15.40 0.0M
2023-04-25 16.40 16.50 15.30 15.30 0.0M
2023-04-24 16.50 16.50 16.50 16.50 0.0M
2023-04-21 17.30 17.30 16.40 16.40 0.0M
2023-04-20 17.80 17.80 17.10 17.10 0.0M
2023-04-19 18.30 18.30 17.80 17.80 0.0M
2023-04-18 18.20 18.20 18.20 18.20 0.0M
2023-04-17 17.90 18.20 17.90 18.20 0.0M
2023-04-14 18.10 18.10 17.80 17.80 0.0M
2023-04-13 18.10 18.10 18.10 18.10 0.0M
2023-04-12 18.10 18.10 18.10 18.10 0.0M
2023-04-11 18.30 18.30 18.00 18.00 0.0M
2023-04-06 18.20 18.20 18.20 18.20 0.0M
2023-04-05 18.20 18.20 18.20 18.20 0.0M
2023-04-04 18.20 18.20 18.20 18.20 0.0M
2023-04-03 18.40 18.40 18.10 18.10 0.0M
2023-03-31 18.20 18.30 18.20 18.30 0.0M
2023-03-30 18.30 18.30 18.10 18.10 0.0M
2023-03-29 18.50 18.50 18.20 18.20 0.0M
2023-03-28 18.30 18.30 18.30 18.30 0.0M
2023-03-27 18.30 18.60 18.20 18.20 0.0M
2023-03-24 18.30 18.60 18.20 18.20 0.0M
2023-03-23 18.40 18.40 18.40 18.40 0.0M
2023-03-22 18.20 18.40 18.20 18.40 0.0M
2023-03-21 18.60 18.80 18.20 18.20 0.0M
2023-03-20 18.40 18.80 18.40 18.60 0.0M
2023-03-17 19.40 19.40 18.20 18.40 0.0M
2023-03-16 19.90 19.90 19.50 19.50 0.0M
2023-03-15 19.90 19.90 19.70 19.70 0.0M
2023-03-14 21.80 21.80 19.70 20.00 0.0M
2023-03-13 23.60 23.60 22.00 22.20 0.0M
2023-03-10 23.80 23.80 23.80 23.80 0.0M
2023-03-09 23.80 23.80 23.80 23.80 0.0M
2023-03-08 24.40 24.40 23.80 23.80 0.0M
2023-03-07 24.40 24.40 24.20 24.20 0.0M
2023-03-06 24.40 24.40 24.40 24.40 0.0M
2023-03-03 24.40 24.40 24.40 24.40 0.0M
2023-03-02 24.20 24.20 24.20 24.20 0.0M
2023-03-01 24.20 24.20 24.20 24.20 0.0M
2023-02-28 24.20 24.20 24.20 24.20 0.0M
2023-02-27 24.00 24.20 23.80 24.20 0.0M
2023-02-24 24.00 24.00 24.00 24.00 0.0M
2023-02-23 24.40 24.40 24.00 24.00 0.0M
2023-02-22 24.40 24.40 24.40 24.40 0.0M
2023-02-21 24.40 24.40 24.40 24.40 0.0M
2023-02-20 25.00 25.00 24.20 24.40 0.0M
2023-02-17 24.80 24.80 24.80 24.80 0.0M
2023-02-16 24.60 25.00 24.60 24.80 0.0M
2023-02-15 24.60 24.60 24.60 24.60 0.0M
2023-02-14 25.00 25.00 24.00 24.60 0.0M
2023-02-13 25.00 25.00 25.00 25.00 0.0M
2023-02-10 24.00 25.00 24.00 25.00 0.0M
2023-02-09 25.00 26.00 23.80 24.00 0.0M
2023-02-08 26.00 26.00 25.00 25.00 0.0M
2023-02-07 26.80 26.80 25.80 25.80 0.0M
2023-02-06 25.40 26.80 25.40 26.80 0.0M
2023-02-03 25.60 25.60 25.40 25.40 0.0M
2023-02-02 25.40 25.60 25.40 25.60 0.0M
2023-02-01 25.20 25.40 25.20 25.40 0.0M
2023-01-31 25.20 25.20 25.20 25.20 0.0M
2023-01-30 25.20 25.20 25.20 25.20 0.0M
2023-01-27 25.20 25.20 25.20 25.20 0.0M
2023-01-26 25.20 25.20 25.20 25.20 0.0M
2023-01-25 26.80 26.80 24.60 25.00 0.0M
2023-01-24 27.00 27.00 27.00 27.00 0.0M
2023-01-23 26.80 27.00 26.60 27.00 0.0M
2023-01-20 26.80 26.80 26.80 26.80 0.0M
2023-01-19 26.60 27.00 26.20 27.00 0.0M
2023-01-18 26.60 26.60 26.60 26.60 0.0M
2023-01-17 26.40 26.60 26.40 26.60 0.0M
2023-01-16 26.40 26.40 26.40 26.40 0.0M
2023-01-13 26.40 26.40 26.40 26.40 0.0M
2023-01-12 26.20 26.40 26.20 26.40 0.0M
2023-01-11 26.20 26.20 26.20 26.20 0.0M
2023-01-10 26.20 26.20 26.20 26.20 0.0M
2023-01-09 25.80 26.20 25.80 26.20 0.0M
2023-01-06 26.00 26.00 25.80 25.80 0.0M
2023-01-05 24.20 26.00 24.20 26.00 0.0M
2023-01-04 24.20 24.20 24.20 24.20 0.0M
2023-01-03 24.40 24.40 24.20 24.20 0.0M
2023-01-02 24.40 24.40 24.40 24.40 0.0M