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
2023-12-29 102.20 102.40 101.40 101.40 0.0M
2023-12-28 102.40 102.60 101.80 102.40 0.0M
2023-12-27 102.60 103.00 102.00 102.40 0.0M
2023-12-22 102.00 103.00 101.80 102.80 0.0M
2023-12-21 103.00 103.00 100.60 102.20 0.0M
2023-12-20 102.40 103.00 101.60 103.00 0.0M
2023-12-19 102.40 102.80 101.60 102.00 0.0M
2023-12-18 101.40 102.80 100.80 102.60 0.0M
2023-12-15 103.00 103.60 102.00 102.20 0.0M
2023-12-14 100.60 103.60 100.60 102.60 0.0M
2023-12-13 101.80 102.40 100.40 100.40 0.0M
2023-12-12 101.80 101.80 101.00 101.60 0.0M
2023-12-11 100.40 101.60 100.20 101.40 0.0M
2023-12-08 101.20 101.40 100.00 100.00 0.0M
2023-12-07 102.40 104.00 100.80 101.00 0.0M
2023-12-06 100.40 102.60 100.40 102.40 0.0M
2023-12-05 98.70 100.40 98.40 100.40 0.0M
2023-12-04 99.70 99.70 98.40 98.60 0.0M
2023-12-01 98.30 99.60 98.00 99.10 0.0M
2023-11-30 98.00 98.40 95.60 97.90 0.0M
2023-11-29 94.60 98.90 94.60 97.70 0.0M
2023-11-28 95.20 95.40 94.40 94.90 0.0M
2023-11-27 94.20 95.40 94.00 95.10 0.0M
2023-11-24 94.50 95.10 93.90 94.80 0.0M
2023-11-23 95.40 95.40 94.50 95.00 0.0M
2023-11-22 94.50 95.40 93.80 95.40 0.0M
2023-11-21 95.50 95.50 94.00 94.50 0.0M
2023-11-20 94.00 95.50 93.80 95.50 0.0M
2023-11-17 92.90 94.40 92.90 94.00 0.0M
2023-11-16 93.80 93.80 92.40 92.90 0.0M
2023-11-15 93.60 94.30 93.30 93.70 0.0M
2023-11-14 92.40 94.20 91.80 93.40 0.0M
2023-11-13 93.10 93.30 92.20 92.20 0.0M
2023-11-10 93.80 93.80 92.20 92.90 0.0M
2023-11-09 93.80 94.60 93.50 94.40 0.0M
2023-11-08 92.60 94.20 92.10 94.00 0.0M
2023-11-07 93.60 93.60 92.10 92.60 0.0M
2023-11-06 94.60 94.70 93.30 93.90 0.0M
2023-11-03 94.60 94.80 93.70 94.50 0.0M
2023-11-02 92.80 94.80 92.80 94.40 0.0M
2023-11-01 91.40 92.40 90.80 92.10 0.0M
2023-10-31 91.00 91.70 90.60 91.70 0.0M
2023-10-30 90.30 91.20 89.80 90.60 0.0M
2023-10-27 90.70 91.90 88.90 89.40 0.0M
2023-10-26 91.00 91.40 90.40 91.40 0.0M
2023-10-25 92.60 92.60 90.60 91.60 0.0M
2023-10-24 94.00 94.00 92.00 92.50 0.0M
2023-10-23 92.80 93.80 92.20 93.80 0.0M
2023-10-20 95.20 95.20 92.70 93.20 0.0M
2023-10-19 96.00 96.00 94.80 95.30 0.0M
2023-10-18 97.00 98.10 96.30 96.40 0.0M
2023-10-17 98.00 98.00 96.20 97.20 0.0M
2023-10-16 96.00 97.80 96.00 97.80 0.0M
2023-10-13 99.10 99.10 95.30 95.80 0.0M
2023-10-12 99.80 100.60 99.00 99.00 0.0M
2023-10-11 97.10 100.40 97.10 100.00 0.0M
2023-10-10 96.50 98.50 96.50 97.00 0.0M
2023-10-09 96.30 96.90 95.50 96.30 0.0M
2023-10-06 96.10 97.10 95.70 97.10 0.0M
2023-10-05 95.10 96.30 95.10 95.90 0.0M
2023-10-04 95.70 95.90 94.60 95.30 0.0M
2023-10-03 98.00 98.60 95.40 96.10 0.0M
2023-10-02 99.90 100.40 98.70 98.70 0.0M
2023-09-29 100.20 100.60 99.60 99.90 0.0M
2023-09-28 98.60 100.00 98.60 100.00 0.0M
2023-09-27 99.10 99.70 98.50 99.00 0.0M
2023-09-26 98.90 99.30 98.50 98.90 0.0M
2023-09-25 100.80 101.20 97.70 99.10 0.0M
2023-09-22 101.00 101.40 100.20 100.60 0.0M
2023-09-21 101.80 102.40 101.00 101.00 0.0M
2023-09-20 101.60 103.00 101.60 102.40 0.0M
2023-09-19 100.80 102.20 100.60 101.40 0.0M
2023-09-18 102.40 103.60 100.80 101.00 0.0M
2023-09-15 103.00 103.60 102.20 102.20 0.0M
2023-09-14 102.80 103.40 102.20 102.80 0.0M
2023-09-13 103.80 104.80 102.60 103.00 0.0M
2023-09-12 101.80 104.00 101.40 104.00 0.0M
2023-09-11 101.20 102.40 101.20 101.60 0.0M
2023-09-08 102.20 102.20 100.60 101.20 0.0M
2023-09-07 102.00 102.00 101.20 102.00 0.0M
2023-09-06 101.40 102.20 101.40 101.80 0.0M
2023-09-05 101.40 102.40 101.20 101.60 0.0M
2023-09-04 102.80 102.80 101.40 102.20 0.0M
2023-09-01 102.60 102.80 102.00 102.60 0.0M
2023-08-31 103.80 103.80 101.80 102.80 0.0M
2023-08-30 104.00 104.40 103.00 103.60 0.0M
2023-08-29 103.20 104.00 102.80 104.00 0.0M
2023-08-28 101.40 103.00 101.40 103.00 0.0M
2023-08-25 101.80 102.40 101.00 101.00 0.0M
2023-08-24 102.40 103.20 101.60 101.60 0.0M
2023-08-23 102.80 103.00 101.60 102.20 0.0M
2023-08-22 102.00 103.00 102.00 102.60 0.0M
2023-08-21 101.40 102.60 101.40 101.80 0.0M
2023-08-18 102.00 102.00 100.80 101.60 0.0M
2023-08-17 103.00 103.00 101.80 101.80 0.0M
2023-08-16 104.00 104.20 103.00 103.00 0.0M
2023-08-15 104.80 105.00 103.60 103.80 0.0M
2023-08-14 104.60 105.20 103.80 105.00 0.0M
2023-08-11 106.20 106.20 103.80 104.60 0.0M
2023-08-10 106.00 106.60 105.40 106.60 0.0M
2023-08-09 106.40 106.80 105.40 105.80 0.0M
2023-08-08 106.60 106.60 104.60 105.20 0.0M
2023-08-07 106.80 107.20 106.00 107.00 0.0M
2023-08-04 105.80 106.60 105.60 106.20 0.0M
2023-08-03 105.40 106.00 104.80 105.60 0.0M
2023-08-02 107.00 107.20 105.60 106.20 0.0M
2023-08-01 107.40 107.80 106.80 107.40 0.0M
2023-07-31 107.40 108.00 107.00 107.20 0.0M
2023-07-28 108.00 109.00 107.00 107.80 0.0M
2023-07-27 107.20 108.80 106.80 108.20 0.0M
2023-07-26 104.60 107.20 104.60 107.20 0.0M
2023-07-25 103.20 104.80 103.20 104.80 0.0M
2023-07-24 102.60 103.40 102.40 103.20 0.0M
2023-07-21 102.00 102.60 101.80 102.60 0.0M
2023-07-20 101.20 102.20 101.20 102.20 0.0M
2023-07-19 100.80 101.80 100.80 100.80 0.0M
2023-07-18 100.20 101.00 100.20 100.40 0.0M
2023-07-17 102.00 102.00 100.20 100.20 0.0M
2023-07-14 103.00 103.00 102.00 102.60 0.0M
2023-07-13 102.80 103.20 101.80 103.20 0.0M
2023-07-12 100.20 102.40 100.20 102.40 0.0M
2023-07-11 100.20 100.80 99.60 100.20 0.0M
2023-07-10 100.00 100.80 99.70 100.00 0.0M
2023-07-07 99.60 101.00 99.30 100.40 0.0M
2023-07-06 102.00 102.00 99.00 99.60 0.0M
2023-07-05 103.40 103.40 101.20 102.00 0.0M
2023-07-04 103.40 103.60 103.00 103.40 0.0M
2023-07-03 103.00 103.40 102.60 103.20 0.0M
2023-06-30 102.00 102.80 102.00 102.20 0.0M
2023-06-29 100.60 102.20 100.60 102.20 0.0M
2023-06-28 99.60 100.20 99.00 100.20 0.0M
2023-06-27 97.90 99.80 97.50 99.80 0.0M
2023-06-26 97.60 97.90 95.80 97.90 0.0M
2023-06-23 97.50 97.70 96.60 97.40 0.0M
2023-06-22 97.90 98.00 97.10 98.00 0.0M
2023-06-21 99.00 99.20 98.00 98.40 0.0M
2023-06-20 100.00 100.40 98.80 98.80 0.0M
2023-06-19 101.40 101.40 100.20 100.60 0.0M
2023-06-16 101.20 101.80 101.00 101.80 0.0M
2023-06-15 102.00 102.00 100.20 101.00 0.0M
2023-06-14 100.80 102.80 100.80 102.20 0.0M
2023-06-13 100.80 101.80 100.40 100.60 0.0M
2023-06-12 99.20 101.40 99.20 100.60 0.0M
2023-06-09 101.20 101.20 99.20 99.20 0.0M
2023-06-08 100.40 101.40 100.00 101.20 0.0M
2023-06-07 100.60 100.60 99.20 100.20 0.0M
2023-06-06 100.00 101.00 99.50 101.00 0.0M
2023-06-05 100.80 100.80 99.60 100.40 0.0M
2023-06-02 99.20 100.40 99.00 100.40 0.0M
2023-06-01 99.00 99.10 98.30 99.00 0.0M
2023-05-31 99.90 99.90 97.90 98.50 0.0M
2023-05-30 100.40 101.20 100.00 100.00 0.0M
2023-05-29 101.00 101.60 100.00 100.60 0.0M
2023-05-26 100.00 101.00 98.90 100.60 0.0M
2023-05-25 100.00 100.20 99.10 99.50 0.0M
2023-05-24 102.60 102.60 99.90 100.00 0.0M
2023-05-23 104.40 104.40 102.80 103.20 0.0M
2023-05-22 104.60 105.00 103.60 104.40 0.0M
2023-05-19 105.00 105.80 104.80 104.80 0.0M
2023-05-18 105.20 106.40 104.40 104.80 0.0M
2023-05-17 107.60 108.00 106.60 108.00 0.0M
2023-05-16 108.60 108.60 106.20 107.40 0.0M
2023-05-15 108.20 108.60 107.80 108.60 0.0M
2023-05-12 107.80 109.20 107.60 108.40 0.0M
2023-05-11 107.20 107.80 107.00 107.80 0.0M
2023-05-10 108.60 108.60 106.40 107.20 0.0M
2023-05-09 109.80 109.80 108.40 108.60 0.0M
2023-05-08 109.00 110.00 108.40 110.00 0.0M
2023-05-05 106.00 108.80 106.00 108.80 0.0M
2023-05-04 107.40 107.40 105.80 106.00 0.0M
2023-05-03 109.40 109.40 107.00 107.00 0.0M
2023-05-02 111.20 112.40 109.40 109.40 0.0M
2023-04-28 110.80 111.20 109.60 111.20 0.0M
2023-04-27 110.00 111.40 109.20 110.60 0.0M
2023-04-26 110.00 110.00 108.80 109.80 0.0M
2023-04-25 110.80 110.80 109.40 110.20 0.0M
2023-04-24 108.80 111.20 108.60 110.80 0.0M
2023-04-21 109.60 109.60 107.60 109.00 0.0M
2023-04-20 112.40 112.40 108.60 109.80 0.0M
2023-04-19 112.00 112.20 111.00 112.20 0.0M
2023-04-18 111.60 112.20 111.20 111.60 0.0M
2023-04-17 111.40 112.20 111.20 111.40 0.0M
2023-04-14 111.00 111.80 111.00 111.00 0.0M
2023-04-13 109.80 111.60 109.80 111.00 0.0M
2023-04-12 108.80 110.40 108.60 109.20 0.0M
2023-04-11 106.80 109.00 106.80 108.80 0.0M
2023-04-06 104.40 105.20 104.00 105.00 0.0M
2023-04-05 103.20 104.20 102.40 103.60 0.0M
2023-04-04 104.60 105.20 103.20 103.60 0.0M
2023-04-03 101.00 104.00 100.00 103.80 0.0M
2023-03-31 99.10 99.40 98.20 98.80 0.0M
2023-03-30 99.00 99.50 98.00 98.80 0.0M
2023-03-29 97.90 98.30 97.70 97.90 0.0M
2023-03-28 98.50 99.60 97.70 97.80 0.0M
2023-03-27 98.80 100.40 98.20 98.20 0.0M
2023-03-24 101.40 101.40 97.70 98.20 0.0M
2023-03-23 102.20 102.20 100.40 101.20 0.0M
2023-03-22 102.80 103.00 101.60 101.60 0.0M
2023-03-21 101.60 104.40 101.60 102.60 0.0M
2023-03-20 100.20 101.80 98.20 101.40 0.0M
2023-03-17 103.60 104.40 100.40 100.40 0.0M
2023-03-16 102.20 104.00 100.40 103.40 0.0M
2023-03-15 105.00 105.00 99.90 101.20 0.0M
2023-03-14 103.60 105.00 102.60 104.40 0.0M
2023-03-13 108.00 108.00 103.40 103.80 0.0M
2023-03-10 108.80 108.80 106.40 108.20 0.0M
2023-03-09 110.60 110.60 109.00 110.00 0.0M
2023-03-08 108.60 110.40 108.40 110.00 0.0M
2023-03-07 110.00 110.60 108.80 108.80 0.0M
2023-03-06 108.40 110.20 107.80 110.00 0.0M
2023-03-03 104.20 107.80 104.20 107.80 0.0M
2023-03-02 104.60 104.60 103.40 104.00 0.0M
2023-03-01 103.80 105.40 103.80 104.20 0.0M
2023-02-28 103.60 104.40 102.80 103.60 0.0M
2023-02-27 102.00 103.80 101.80 103.40 0.0M
2023-02-24 103.60 103.60 101.60 101.60 0.0M
2023-02-23 100.80 103.60 100.80 102.60 0.0M
2023-02-22 100.40 101.00 99.40 100.60 0.0M
2023-02-21 100.00 100.20 99.40 99.50 0.0M
2023-02-20 100.60 101.00 99.70 99.80 0.0M
2023-02-17 99.20 100.20 98.70 100.20 0.0M
2023-02-16 98.00 99.40 98.00 98.90 0.0M
2023-02-15 97.60 98.70 97.00 98.00 0.0M
2023-02-14 97.10 98.10 97.00 97.20 0.0M
2023-02-13 95.90 97.00 95.70 97.00 0.0M
2023-02-10 97.60 97.70 95.30 95.70 0.0M
2023-02-09 96.40 98.00 96.40 97.70 0.0M
2023-02-08 95.30 96.60 95.30 96.00 0.0M
2023-02-07 95.10 95.30 94.30 94.90 0.0M
2023-02-06 95.70 95.90 94.60 95.30 0.0M
2023-02-03 96.90 96.90 95.00 96.30 0.0M
2023-02-02 94.90 97.40 94.70 97.30 0.0M
2023-02-01 95.20 96.20 94.80 94.90 0.0M
2023-01-31 95.30 95.30 94.50 94.80 0.0M
2023-01-30 96.60 96.70 95.00 95.30 0.0M
2023-01-27 95.90 96.50 95.80 96.40 0.0M
2023-01-26 94.50 96.30 94.50 96.10 0.0M
2023-01-25 95.70 95.70 94.00 94.40 0.0M
2023-01-24 95.30 95.80 94.80 95.50 0.0M
2023-01-23 93.80 95.40 93.60 95.20 0.0M
2023-01-20 92.80 93.80 92.60 93.80 0.0M
2023-01-19 95.40 95.40 92.40 92.40 0.0M
2023-01-18 95.20 96.30 94.60 95.60 0.0M
2023-01-17 94.10 95.00 93.30 95.00 0.0M
2023-01-16 92.10 93.90 91.70 93.90 0.0M
2023-01-13 91.40 92.00 90.30 91.90 0.1M
2023-01-12 91.20 92.30 91.00 91.20 0.0M
2023-01-11 90.90 91.90 90.60 90.80 0.0M
2023-01-10 91.00 91.10 90.20 90.60 0.0M
2023-01-09 91.60 92.60 91.10 91.10 0.0M
2023-01-06 90.10 91.10 89.60 91.00 0.0M
2023-01-05 91.10 91.50 90.40 90.40 0.0M
2023-01-04 90.40 92.10 90.40 91.20 0.0M
2023-01-03 90.60 91.50 90.40 90.40 0.0M
2023-01-02 89.40 90.80 89.40 90.50 0.0M