Jacquet Metal Service SA

JCQ
🏛️ 法国 →
19.08
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
2025-09-26 18.84 19.18 18.84 19.08 0.0M
2025-09-25 18.90 18.90 18.74 18.82 0.0M
2025-09-24 18.88 18.94 18.64 18.78 0.0M
2025-09-23 18.70 18.86 18.70 18.82 0.0M
2025-09-22 19.10 19.12 18.74 18.74 0.0M
2025-09-19 19.00 19.26 19.00 19.22 0.0M
2025-09-18 18.96 19.04 18.92 19.02 0.0M
2025-09-17 18.94 19.06 18.88 18.92 0.0M
2025-09-16 19.40 19.40 18.88 18.88 0.0M
2025-09-15 19.10 19.42 19.04 19.30 0.0M
2025-09-12 19.36 19.36 18.84 18.98 0.0M
2025-09-11 19.42 19.58 19.32 19.32 0.0M
2025-09-10 19.00 19.54 19.00 19.36 0.0M
2025-09-09 18.88 19.00 18.76 19.00 0.0M
2025-09-08 18.90 18.96 18.80 18.94 0.0M
2025-09-05 18.92 18.98 18.86 18.86 0.0M
2025-09-04 18.58 19.00 18.46 18.98 0.0M
2025-09-03 19.02 19.04 18.48 18.52 0.0M
2025-09-02 19.44 19.46 19.08 19.08 0.0M
2025-09-01 19.58 19.58 19.42 19.50 0.0M
2025-08-29 19.68 19.74 19.44 19.64 0.0M
2025-08-28 20.10 20.15 19.68 19.74 0.0M
2025-08-27 20.20 20.20 20.00 20.15 0.0M
2025-08-26 20.70 20.70 20.25 20.25 0.0M
2025-08-25 20.90 20.90 20.70 20.75 0.0M
2025-08-22 20.80 20.85 20.65 20.85 0.0M
2025-08-21 20.65 20.90 20.60 20.90 0.0M
2025-08-20 20.80 20.90 20.65 20.70 0.0M
2025-08-19 20.70 21.00 20.70 20.90 0.0M
2025-08-18 20.70 20.85 20.60 20.80 0.0M
2025-08-15 20.60 20.90 20.60 20.75 0.0M
2025-08-14 20.90 20.95 20.70 20.85 0.0M
2025-08-13 20.70 21.00 20.70 20.90 0.0M
2025-08-12 20.85 20.85 20.70 20.80 0.0M
2025-08-11 21.45 21.45 20.75 20.75 0.0M
2025-08-08 21.35 21.65 21.35 21.50 0.0M
2025-08-07 21.40 21.60 21.35 21.45 0.0M
2025-08-06 21.60 21.65 21.45 21.45 0.0M
2025-08-05 21.75 21.80 21.55 21.70 0.0M
2025-08-04 21.85 21.90 21.70 21.75 0.0M
2025-08-01 22.40 22.40 21.75 21.85 0.0M
2025-07-31 22.20 22.50 22.10 22.50 0.0M
2025-07-30 22.30 22.30 21.85 22.15 0.0M
2025-07-29 22.50 22.90 22.40 22.40 0.0M
2025-07-28 22.35 22.70 22.35 22.50 0.0M
2025-07-25 22.20 22.50 22.05 22.35 0.0M
2025-07-24 22.20 22.40 22.20 22.20 0.0M
2025-07-23 22.30 22.45 22.30 22.30 0.0M
2025-07-22 22.55 22.55 22.25 22.40 0.0M
2025-07-21 22.60 22.85 22.50 22.50 0.0M
2025-07-18 22.60 22.90 22.60 22.70 0.0M
2025-07-17 22.30 22.80 22.30 22.75 0.0M
2025-07-16 22.45 22.50 22.40 22.40 0.0M
2025-07-15 22.40 22.80 22.35 22.45 0.0M
2025-07-14 22.60 22.65 22.40 22.40 0.0M
2025-07-11 22.70 23.00 22.60 22.80 0.0M
2025-07-10 22.45 22.75 22.35 22.75 0.0M
2025-07-09 22.00 22.65 21.85 22.55 0.0M
2025-07-08 22.50 22.50 21.70 21.85 0.0M
2025-07-07 22.05 22.65 22.05 22.60 0.0M
2025-07-04 22.30 22.35 22.00 22.05 0.0M
2025-07-03 22.15 22.50 22.15 22.40 0.0M
2025-07-02 22.05 22.20 21.90 22.10 0.0M
2025-07-01 22.05 22.25 22.00 22.10 0.0M
2025-06-30 22.25 22.30 22.05 22.10 0.0M
2025-06-27 21.90 22.35 21.70 22.20 0.0M
2025-06-26 21.50 22.10 21.50 21.85 0.0M
2025-06-25 21.45 21.65 21.40 21.45 0.0M
2025-06-24 21.45 21.65 21.45 21.45 0.0M
2025-06-23 21.05 21.45 20.95 21.35 0.0M
2025-06-20 21.50 21.60 21.25 21.25 0.0M
2025-06-19 21.50 21.85 21.40 21.40 0.0M
2025-06-18 22.00 22.00 21.55 21.55 0.0M
2025-06-17 22.30 22.30 22.00 22.00 0.0M
2025-06-16 22.00 22.40 22.00 22.35 0.0M
2025-06-13 21.90 22.15 21.60 22.15 0.0M
2025-06-12 22.30 22.30 21.70 22.00 0.0M
2025-06-11 21.85 22.60 21.85 22.45 0.0M
2025-06-10 21.80 22.05 21.75 21.85 0.0M
2025-06-09 22.00 22.05 21.80 21.85 0.0M
2025-06-06 21.25 22.05 21.25 21.90 0.0M
2025-06-05 21.50 21.55 20.90 21.25 0.0M
2025-06-04 22.05 22.25 21.50 21.50 0.0M
2025-06-03 22.30 22.35 22.00 22.05 0.0M
2025-06-02 22.60 22.85 22.20 22.30 0.0M
2025-05-30 22.55 22.90 22.40 22.65 0.0M
2025-05-29 22.50 23.00 22.35 22.45 0.0M
2025-05-28 22.00 22.45 21.90 22.30 0.0M
2025-05-27 21.20 22.60 21.15 21.85 0.0M
2025-05-26 20.20 21.20 20.15 21.15 0.0M
2025-05-23 19.94 20.30 19.76 20.10 0.0M
2025-05-22 20.10 20.15 19.70 20.00 0.0M
2025-05-21 20.40 20.45 20.10 20.20 0.0M
2025-05-20 20.35 20.55 20.10 20.30 0.0M
2025-05-19 19.98 20.70 19.98 20.30 0.0M
2025-05-16 20.95 20.95 19.70 19.92 0.0M
2025-05-15 20.60 21.25 19.94 20.95 0.0M
2025-05-14 21.20 21.20 20.70 20.80 0.0M
2025-05-13 20.90 21.20 20.65 21.10 0.0M
2025-05-12 20.85 21.30 20.85 20.90 0.0M
2025-05-09 20.90 21.05 20.70 20.70 0.0M
2025-05-08 20.60 20.90 20.60 20.85 0.0M
2025-05-07 21.20 21.20 20.70 20.70 0.0M
2025-05-06 20.80 21.25 20.50 21.15 0.0M
2025-05-05 21.05 21.15 20.65 20.70 0.0M
2025-05-02 20.75 21.40 20.75 21.15 0.0M
2025-04-30 20.65 20.85 20.55 20.75 0.0M
2025-04-29 20.40 20.75 20.40 20.55 0.0M
2025-04-28 20.05 20.40 20.05 20.25 0.0M
2025-04-25 20.15 20.45 19.94 20.15 0.0M
2025-04-24 19.96 20.25 19.54 20.05 0.0M
2025-04-23 19.50 20.15 19.26 19.90 0.1M
2025-04-22 19.46 19.50 19.22 19.32 0.0M
2025-04-17 20.10 20.20 19.40 19.40 0.0M
2025-04-16 20.00 20.40 19.90 20.15 0.0M
2025-04-15 19.22 19.98 19.22 19.98 0.1M
2025-04-14 18.66 19.28 18.32 19.26 0.0M
2025-04-11 18.36 19.00 18.36 18.60 0.0M
2025-04-10 18.50 18.68 18.12 18.42 0.0M
2025-04-09 17.92 17.94 17.30 17.52 0.0M
2025-04-08 17.86 18.28 17.80 18.10 0.0M
2025-04-07 17.46 18.56 16.96 17.92 0.0M
2025-04-04 18.98 18.98 17.84 18.14 0.0M
2025-04-03 19.38 19.48 18.94 19.04 0.0M
2025-04-02 19.56 19.56 19.20 19.56 0.0M
2025-04-01 19.58 19.88 19.52 19.62 0.0M
2025-03-31 19.78 19.90 19.36 19.46 0.0M
2025-03-28 20.60 20.65 19.96 19.96 0.0M
2025-03-27 20.55 20.70 20.40 20.70 0.0M
2025-03-26 20.80 21.05 20.70 20.70 0.0M
2025-03-25 20.80 21.15 20.80 20.85 0.0M
2025-03-24 20.40 21.00 20.40 20.80 0.0M
2025-03-21 20.95 20.95 20.10 20.25 0.0M
2025-03-20 21.10 21.20 20.70 20.90 0.0M
2025-03-19 20.75 21.20 20.65 21.10 0.0M
2025-03-18 20.20 21.00 20.10 20.90 0.0M
2025-03-17 19.44 20.20 19.38 20.10 0.0M
2025-03-14 19.18 19.62 19.06 19.50 0.0M
2025-03-13 19.56 19.92 18.88 19.18 0.0M
2025-03-12 20.55 20.70 19.60 19.62 0.0M
2025-03-11 20.55 20.85 20.40 20.65 0.0M
2025-03-10 21.20 21.45 20.60 20.65 0.0M
2025-03-07 20.60 21.25 20.50 21.20 0.1M
2025-03-06 19.60 20.75 19.60 20.60 0.1M
2025-03-05 18.02 19.44 18.02 19.30 0.0M
2025-03-04 18.10 18.10 17.90 17.94 0.0M
2025-03-03 17.76 18.30 17.76 18.16 0.0M
2025-02-28 17.62 17.84 17.58 17.82 0.0M
2025-02-27 18.20 18.20 17.50 17.76 0.0M
2025-02-26 18.10 18.18 17.98 18.18 0.1M
2025-02-25 17.94 18.20 17.94 18.06 0.0M
2025-02-24 17.92 18.06 17.92 17.94 0.0M
2025-02-21 18.18 18.20 17.80 17.94 0.0M
2025-02-20 17.98 18.18 17.98 18.14 0.0M
2025-02-19 18.04 18.08 17.90 18.04 0.0M
2025-02-18 18.18 18.24 18.04 18.10 0.0M
2025-02-17 17.94 18.30 17.94 18.18 0.0M
2025-02-14 17.94 18.14 17.94 17.94 0.0M
2025-02-13 17.62 18.08 17.56 17.94 0.0M
2025-02-12 17.78 17.84 17.46 17.56 0.0M
2025-02-11 17.54 17.90 17.54 17.84 0.0M
2025-02-10 17.58 17.62 17.36 17.60 0.0M
2025-02-07 17.22 17.72 17.22 17.62 0.0M
2025-02-06 17.06 17.38 17.04 17.22 0.0M
2025-02-05 16.74 17.00 16.60 17.00 0.0M
2025-02-04 16.52 17.00 16.46 16.80 0.0M
2025-02-03 16.04 16.58 15.86 16.50 0.0M
2025-01-31 16.30 16.44 16.20 16.34 0.1M
2025-01-30 16.32 16.70 16.32 16.32 0.0M
2025-01-29 16.32 16.50 16.32 16.38 0.0M
2025-01-28 15.98 16.40 15.96 16.26 0.0M
2025-01-27 15.70 16.00 15.70 15.98 0.0M
2025-01-24 15.54 15.78 15.50 15.72 0.0M
2025-01-23 15.26 15.60 15.26 15.48 0.0M
2025-01-22 15.06 15.44 15.06 15.28 0.0M
2025-01-21 15.18 15.18 14.92 15.04 0.0M
2025-01-20 15.02 15.44 15.00 15.18 0.0M
2025-01-17 15.04 15.58 14.98 14.98 0.0M
2025-01-16 15.76 15.76 14.86 15.08 0.0M
2025-01-15 16.78 16.78 15.64 15.64 0.1M
2025-01-14 17.32 17.46 16.70 16.70 0.0M
2025-01-13 17.38 17.42 17.18 17.32 0.0M
2025-01-10 17.50 17.62 17.40 17.40 0.0M
2025-01-09 17.54 17.60 17.36 17.56 0.0M
2025-01-08 17.54 17.66 17.42 17.54 0.0M
2025-01-07 17.58 17.70 17.54 17.54 0.0M
2025-01-06 17.46 17.62 17.36 17.58 0.0M
2025-01-03 17.42 17.64 17.36 17.46 0.0M
2025-01-02 17.00 17.54 17.00 17.40 0.0M