Peugeot Invest SA

PEUG
🏛️ 法国 →
74.10
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
2021-12-31 125.80 125.80 123.80 124.00 0.0M
2021-12-30 123.00 126.00 123.00 125.80 0.0M
2021-12-29 125.20 125.40 122.80 123.80 0.0M
2021-12-28 124.00 125.40 123.80 125.40 0.0M
2021-12-27 122.00 123.80 121.20 123.80 0.0M
2021-12-24 120.60 121.40 120.20 121.40 0.0M
2021-12-23 118.00 121.00 118.00 120.60 0.0M
2021-12-22 116.40 118.60 116.00 118.00 0.0M
2021-12-21 114.20 116.60 114.20 116.60 0.0M
2021-12-20 114.00 114.20 112.40 113.80 0.0M
2021-12-17 118.40 118.40 114.80 115.60 0.0M
2021-12-16 116.40 118.80 116.20 117.60 0.0M
2021-12-15 116.00 116.00 115.00 115.40 0.0M
2021-12-14 115.20 116.40 114.80 115.60 0.0M
2021-12-13 117.60 118.20 114.80 115.00 0.0M
2021-12-10 118.00 118.40 116.60 117.40 0.0M
2021-12-09 119.20 119.40 117.20 117.80 0.0M
2021-12-08 118.60 119.40 118.00 118.80 0.0M
2021-12-07 118.00 120.00 117.60 119.60 0.0M
2021-12-06 115.40 116.80 114.40 116.80 0.0M
2021-12-03 118.00 118.00 114.20 115.00 0.0M
2021-12-02 118.80 118.80 116.00 117.20 0.0M
2021-12-01 114.80 118.60 114.60 118.40 0.0M
2021-11-30 115.00 115.60 111.80 114.00 0.0M
2021-11-29 117.00 118.40 115.60 116.20 0.0M
2021-11-26 119.40 119.60 116.00 116.60 0.0M
2021-11-25 121.00 122.60 120.80 121.20 0.0M
2021-11-24 121.40 122.80 119.40 121.00 0.0M
2021-11-23 122.00 124.00 121.00 122.80 0.0M
2021-11-22 124.00 124.80 122.80 123.40 0.0M
2021-11-19 126.40 126.40 123.20 124.20 0.0M
2021-11-18 128.80 128.80 126.00 126.20 0.0M
2021-11-17 132.40 132.40 128.20 128.20 0.0M
2021-11-16 132.00 132.20 130.80 131.00 0.0M
2021-11-15 131.20 131.80 131.00 131.40 0.0M
2021-11-12 131.20 132.00 130.60 131.60 0.0M
2021-11-11 130.00 131.40 130.00 130.60 0.0M
2021-11-10 129.40 131.20 128.60 131.20 0.0M
2021-11-09 130.00 131.60 129.20 129.20 0.0M
2021-11-08 130.20 130.80 129.20 129.60 0.0M
2021-11-05 128.60 131.20 128.00 131.20 0.0M
2021-11-04 126.60 129.00 126.60 128.20 0.0M
2021-11-03 126.20 126.40 125.40 126.40 0.0M
2021-11-02 126.20 126.20 124.60 126.20 0.0M
2021-11-01 121.00 126.20 121.00 126.00 0.0M
2021-10-29 120.80 120.80 120.00 120.60 0.0M
2021-10-28 120.20 121.40 120.00 120.60 0.0M
2021-10-27 120.00 120.80 120.00 120.40 0.0M
2021-10-26 120.40 120.80 120.00 120.40 0.0M
2021-10-25 119.40 121.20 119.40 120.60 0.0M
2021-10-22 120.40 120.60 119.20 120.00 0.0M
2021-10-21 119.40 120.80 119.00 120.40 0.0M
2021-10-20 119.80 120.80 118.80 119.80 0.0M
2021-10-19 120.00 120.00 119.00 119.40 0.0M
2021-10-18 122.40 122.40 119.60 119.60 0.0M
2021-10-15 122.40 122.40 121.40 121.40 0.0M
2021-10-14 120.20 122.00 120.20 121.40 0.0M
2021-10-13 119.40 121.40 119.20 120.20 0.0M
2021-10-12 120.00 120.00 118.60 119.60 0.0M
2021-10-11 118.80 120.40 118.20 120.00 0.0M
2021-10-08 118.40 120.40 118.00 119.00 0.0M
2021-10-07 116.40 118.60 116.40 117.80 0.0M
2021-10-06 118.40 118.40 114.60 116.40 0.0M
2021-10-05 117.80 119.00 117.40 118.20 0.0M
2021-10-04 118.00 120.20 117.40 118.00 0.0M
2021-10-01 118.40 120.60 117.00 119.20 0.0M
2021-09-30 120.40 121.20 119.60 119.60 0.0M
2021-09-29 121.20 121.40 119.20 119.20 0.0M
2021-09-28 123.60 123.80 120.00 120.00 0.0M
2021-09-27 125.00 125.00 122.80 122.80 0.0M
2021-09-24 126.60 126.60 122.80 125.00 0.0M
2021-09-23 123.00 128.00 123.00 125.40 0.0M
2021-09-22 120.00 122.60 118.80 121.00 0.0M
2021-09-21 114.80 119.80 114.80 119.40 0.0M
2021-09-20 113.00 113.00 110.00 111.40 0.0M
2021-09-17 117.40 118.60 114.80 114.80 0.0M
2021-09-16 118.00 119.60 117.60 117.60 0.0M
2021-09-15 116.00 117.40 116.00 117.00 0.0M
2021-09-14 116.00 117.00 115.40 116.20 0.0M
2021-09-13 113.80 116.40 113.80 116.40 0.0M
2021-09-10 114.60 115.80 113.80 113.80 0.0M
2021-09-09 115.00 116.00 114.40 115.00 0.0M
2021-09-08 116.00 116.00 114.40 115.20 0.0M
2021-09-07 118.00 118.40 116.00 116.00 0.0M
2021-09-06 115.80 118.00 115.60 117.60 0.0M
2021-09-03 117.00 117.60 115.20 115.20 0.0M
2021-09-02 115.00 117.20 115.00 117.00 0.0M
2021-09-01 114.80 116.00 114.60 115.20 0.0M
2021-08-31 116.00 116.40 114.60 115.00 0.0M
2021-08-30 116.40 117.00 115.60 115.60 0.0M
2021-08-27 115.00 115.80 114.60 115.60 0.0M
2021-08-26 115.40 115.80 114.60 115.00 0.0M
2021-08-25 115.80 115.80 114.80 115.00 0.0M
2021-08-24 114.00 114.80 114.00 114.60 0.0M
2021-08-23 111.40 114.00 111.40 113.60 0.0M
2021-08-20 112.40 112.80 111.40 112.00 0.0M
2021-08-19 116.00 116.00 112.40 112.60 0.0M
2021-08-18 116.00 116.80 115.00 116.80 0.0M
2021-08-17 117.00 117.00 115.00 116.20 0.0M
2021-08-16 118.40 118.40 115.80 116.20 0.0M
2021-08-13 117.40 119.00 117.40 118.40 0.0M
2021-08-12 117.60 119.20 116.80 118.40 0.0M
2021-08-11 118.80 119.20 117.60 117.60 0.0M
2021-08-10 118.40 119.60 118.20 118.80 0.0M
2021-08-09 119.20 119.40 117.80 118.20 0.0M
2021-08-06 117.00 119.20 116.20 118.80 0.0M
2021-08-05 116.20 117.20 115.60 117.00 0.0M
2021-08-04 115.40 116.60 114.00 116.20 0.0M
2021-08-03 109.80 115.80 109.80 115.20 0.0M
2021-08-02 108.00 109.80 107.80 109.80 0.0M
2021-07-30 109.00 109.00 107.40 107.40 0.0M
2021-07-29 107.40 109.40 107.40 108.60 0.0M
2021-07-28 107.20 108.00 106.40 108.00 0.0M
2021-07-27 109.40 109.40 106.40 107.00 0.0M
2021-07-26 109.20 110.00 108.40 109.00 0.0M
2021-07-23 108.00 110.20 107.20 109.40 0.0M
2021-07-22 109.80 111.20 107.60 108.40 0.0M
2021-07-21 108.00 110.40 108.00 109.40 0.0M
2021-07-20 105.60 107.60 105.20 107.40 0.0M
2021-07-19 109.00 109.00 104.80 105.60 0.0M
2021-07-16 111.40 111.80 109.00 109.60 0.0M
2021-07-15 112.60 112.60 110.40 111.00 0.0M
2021-07-14 112.40 112.80 111.60 112.20 0.0M
2021-07-13 112.00 113.00 111.80 112.60 0.0M
2021-07-12 111.80 112.40 110.20 112.20 0.0M
2021-07-09 110.40 112.20 110.40 111.80 0.0M
2021-07-08 113.60 113.60 110.20 110.60 0.0M
2021-07-07 114.00 115.80 113.20 113.60 0.0M
2021-07-06 115.60 115.60 113.60 114.60 0.0M
2021-07-05 113.60 115.60 113.40 115.60 0.0M
2021-07-02 115.00 116.20 113.60 114.00 0.0M
2021-07-01 113.20 115.00 113.20 115.00 0.0M
2021-06-30 115.80 115.80 113.20 113.40 0.0M
2021-06-29 116.20 116.40 115.00 115.80 0.0M
2021-06-28 117.40 117.40 115.40 116.00 0.0M
2021-06-25 117.00 117.00 115.60 117.00 0.0M
2021-06-24 114.20 116.40 114.20 116.40 0.0M
2021-06-23 116.80 117.80 114.40 114.40 0.0M
2021-06-22 118.00 118.00 116.40 117.20 0.0M
2021-06-21 117.00 117.80 114.40 117.60 0.0M
2021-06-18 118.80 118.80 117.00 117.00 0.0M
2021-06-17 118.00 118.80 117.40 118.40 0.0M
2021-06-16 119.00 119.60 117.60 118.00 0.0M
2021-06-15 118.40 118.80 117.40 118.40 0.0M
2021-06-14 117.80 118.80 117.40 117.60 0.0M
2021-06-11 119.20 119.20 117.40 117.80 0.0M
2021-06-10 117.60 120.60 117.40 119.00 0.0M
2021-06-09 119.00 119.00 117.20 118.00 0.0M
2021-06-08 117.20 119.00 117.00 118.40 0.0M
2021-06-07 116.60 117.60 116.00 117.20 0.0M
2021-06-04 114.80 117.20 114.20 116.20 0.0M
2021-06-03 114.60 115.00 113.80 114.40 0.0M
2021-06-02 114.40 115.40 113.20 115.00 0.0M
2021-06-01 115.00 116.20 114.40 115.00 0.0M
2021-05-31 114.00 115.40 114.00 114.40 0.0M
2021-05-28 112.60 114.60 112.60 113.80 0.0M
2021-05-27 111.20 113.00 110.60 112.00 0.0M
2021-05-26 110.20 111.40 110.20 111.40 0.0M
2021-05-25 111.00 111.60 109.80 110.20 0.0M
2021-05-24 110.40 111.60 109.60 111.20 0.0M
2021-05-21 110.00 110.60 109.40 109.80 0.0M
2021-05-20 111.00 111.40 110.20 110.40 0.0M
2021-05-19 110.00 110.80 109.20 110.40 0.0M
2021-05-18 111.00 111.80 109.80 110.60 0.0M
2021-05-17 111.80 111.80 109.60 110.60 0.0M
2021-05-14 111.40 113.40 110.40 113.40 0.0M
2021-05-13 111.20 112.00 109.20 111.00 0.0M
2021-05-12 112.20 112.80 110.80 111.40 0.0M
2021-05-11 115.00 115.00 111.00 111.60 0.0M
2021-05-10 115.60 116.00 114.20 115.20 0.0M
2021-05-07 117.00 117.60 116.20 116.40 0.0M
2021-05-06 115.40 119.00 115.40 117.00 0.0M
2021-05-05 112.40 117.00 112.40 116.40 0.0M
2021-05-04 113.80 114.20 111.80 112.00 0.0M
2021-05-03 112.20 114.60 111.40 113.40 0.0M
2021-04-30 114.20 114.40 111.40 112.20 0.0M
2021-04-29 115.20 115.40 113.60 114.20 0.0M
2021-04-28 115.00 115.40 114.20 114.80 0.0M
2021-04-27 115.40 115.40 113.20 115.00 0.0M
2021-04-26 113.40 115.80 112.00 115.80 0.0M
2021-04-23 111.20 113.40 111.00 113.40 0.0M
2021-04-22 112.00 112.00 110.00 111.00 0.0M
2021-04-21 111.40 112.80 110.40 111.20 0.0M
2021-04-20 114.00 114.20 111.80 111.80 0.0M
2021-04-19 114.00 114.60 113.60 114.00 0.0M
2021-04-16 111.00 113.40 110.80 113.40 0.0M
2021-04-15 110.00 111.80 110.00 110.20 0.0M
2021-04-14 110.00 111.40 110.00 110.00 0.0M
2021-04-13 109.00 111.00 108.40 110.40 0.0M
2021-04-12 109.60 110.40 108.80 109.00 0.0M
2021-04-09 110.80 111.20 108.20 109.20 0.0M
2021-04-08 111.00 111.80 110.60 110.80 0.0M
2021-04-07 113.20 113.20 110.60 110.80 0.0M
2021-04-06 113.00 114.80 112.00 113.00 0.0M
2021-04-01 111.60 113.20 111.60 112.40 0.0M
2021-03-31 113.40 113.40 111.00 111.20 0.0M
2021-03-30 112.40 113.40 111.60 113.20 0.0M
2021-03-29 109.80 113.00 109.40 111.00 0.0M
2021-03-26 104.00 108.60 103.80 108.60 0.0M
2021-03-25 100.60 104.00 99.80 104.00 0.0M
2021-03-24 100.80 102.80 99.20 100.60 0.0M
2021-03-23 103.60 103.60 100.80 101.00 0.0M
2021-03-22 104.80 105.40 103.00 103.60 0.0M
2021-03-19 106.40 106.60 104.20 105.20 0.0M
2021-03-18 105.00 107.40 104.60 106.60 0.0M
2021-03-17 104.40 104.80 103.60 104.80 0.0M
2021-03-16 105.00 105.40 104.20 104.60 0.0M
2021-03-15 103.00 105.60 102.80 104.60 0.0M
2021-03-12 102.00 102.80 101.20 102.60 0.0M
2021-03-11 102.80 103.60 101.40 102.00 0.0M
2021-03-10 103.00 105.00 101.80 102.80 0.0M
2021-03-09 101.60 104.00 101.00 104.00 0.0M
2021-03-08 97.50 101.60 97.40 101.40 0.0M
2021-03-05 97.30 98.90 95.60 96.60 0.0M
2021-03-04 96.60 98.70 95.40 97.30 0.0M
2021-03-03 95.50 97.30 95.10 96.40 0.0M
2021-03-02 96.00 96.90 94.80 94.80 0.0M
2021-03-01 94.00 96.20 93.60 96.00 0.0M
2021-02-26 94.50 95.30 92.70 94.30 0.0M
2021-02-25 98.00 98.00 95.20 95.30 0.0M
2021-02-24 95.60 98.00 95.50 97.40 0.0M
2021-02-23 93.50 95.80 93.50 95.50 0.0M
2021-02-22 94.40 94.50 93.00 93.70 0.0M
2021-02-19 93.60 95.10 93.40 94.70 0.0M
2021-02-18 95.00 95.00 93.10 93.60 0.0M
2021-02-17 95.40 95.40 94.00 94.40 0.0M
2021-02-16 95.00 95.80 94.00 95.20 0.0M
2021-02-15 93.20 94.70 93.20 94.70 0.0M
2021-02-12 94.30 94.40 92.50 92.90 0.0M
2021-02-11 93.60 95.20 93.60 94.80 0.0M
2021-02-10 94.50 95.50 93.40 94.00 0.0M
2021-02-09 94.10 95.00 94.00 94.90 0.0M
2021-02-08 93.20 94.90 93.20 94.20 0.0M
2021-02-05 93.90 94.40 92.80 93.60 0.0M
2021-02-04 93.00 93.70 92.30 93.10 0.0M
2021-02-03 92.50 93.90 92.30 92.80 0.0M
2021-02-02 90.00 92.70 90.00 92.20 0.0M
2021-02-01 90.50 92.20 89.30 90.00 0.0M
2021-01-29 91.00 92.40 89.10 90.90 0.0M
2021-01-28 90.50 92.90 88.80 91.30 0.0M
2021-01-27 94.50 95.30 90.50 91.60 0.0M
2021-01-26 94.30 96.50 94.00 94.30 0.0M
2021-01-25 97.60 98.40 94.00 94.30 0.0M
2021-01-22 100.80 100.80 96.70 97.60 0.0M
2021-01-21 101.40 101.60 100.60 101.00 0.0M
2021-01-20 104.00 104.00 100.40 101.60 0.0M
2021-01-19 99.50 106.00 99.50 103.20 0.0M
2021-01-18 96.50 99.20 96.10 99.20 0.0M
2021-01-15 97.00 97.80 96.30 96.90 0.0M
2021-01-14 95.50 98.60 95.50 97.50 0.0M
2021-01-13 96.50 98.10 95.40 95.60 0.0M
2021-01-12 95.50 97.50 95.50 96.60 0.0M
2021-01-11 97.50 97.50 94.50 95.20 0.0M
2021-01-08 95.30 97.50 94.60 97.50 0.0M
2021-01-07 95.50 96.40 94.40 95.00 0.0M
2021-01-06 94.30 95.90 94.10 95.10 0.0M
2021-01-05 95.00 96.80 93.60 94.10 0.0M
2021-01-04 94.90 95.70 93.90 95.10 0.0M