Fluidra SA

FLUI
🏛️ 西班牙 →
22.74
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 18.95 19.08 18.80 18.85 0.2M
2023-12-28 19.60 19.65 18.94 18.99 0.2M
2023-12-27 19.50 19.65 19.43 19.56 0.2M
2023-12-22 19.00 19.43 18.98 19.41 0.3M
2023-12-21 18.84 19.09 18.80 19.00 0.3M
2023-12-20 19.07 19.23 18.92 18.99 0.3M
2023-12-19 18.82 19.15 18.81 19.12 0.3M
2023-12-18 19.01 19.27 18.83 18.85 0.3M
2023-12-15 19.30 19.57 19.08 19.08 1.3M
2023-12-14 18.40 19.28 18.40 19.20 1.1M
2023-12-13 17.93 18.13 17.81 17.81 0.5M
2023-12-12 17.79 18.40 17.60 17.88 0.4M
2023-12-11 18.43 18.50 18.35 18.35 0.2M
2023-12-08 18.40 18.59 18.31 18.43 0.2M
2023-12-07 18.22 18.36 18.01 18.33 0.3M
2023-12-06 18.15 18.56 18.09 18.36 0.3M
2023-12-05 18.35 18.36 18.14 18.19 0.3M
2023-12-04 18.62 18.79 18.20 18.30 0.3M
2023-12-01 18.60 18.83 18.34 18.78 0.2M
2023-11-30 19.17 19.18 18.79 18.95 0.9M
2023-11-29 19.19 19.48 19.06 19.06 0.4M
2023-11-28 19.14 19.16 18.91 19.15 0.2M
2023-11-27 19.01 19.29 19.01 19.18 0.5M
2023-11-24 18.86 19.15 18.86 19.08 0.2M
2023-11-23 19.15 19.15 18.89 19.02 0.2M
2023-11-22 18.94 19.13 18.91 19.12 0.2M
2023-11-21 19.02 19.13 18.77 18.79 0.2M
2023-11-20 18.98 19.02 18.80 18.95 0.3M
2023-11-17 18.91 19.13 18.90 18.93 0.6M
2023-11-16 18.90 19.07 18.76 18.79 0.4M
2023-11-15 18.40 18.96 18.39 18.85 0.5M
2023-11-14 17.54 18.34 17.38 18.30 0.3M
2023-11-13 17.56 17.62 17.30 17.42 0.2M
2023-11-10 17.76 17.78 17.41 17.45 0.2M
2023-11-09 17.33 17.90 17.33 17.82 0.4M
2023-11-08 17.50 17.68 17.38 17.52 0.3M
2023-11-07 17.34 17.62 17.34 17.54 0.2M
2023-11-06 17.76 17.86 17.48 17.48 0.3M
2023-11-03 17.26 17.72 17.21 17.65 0.3M
2023-11-02 16.94 17.21 16.88 17.11 0.4M
2023-11-01 16.70 16.76 16.59 16.71 0.2M
2023-10-31 16.62 16.97 16.37 16.62 0.3M
2023-10-30 16.45 16.79 16.45 16.55 0.4M
2023-10-27 16.80 16.91 16.11 16.43 0.5M
2023-10-26 15.90 17.40 15.32 16.83 0.9M
2023-10-25 16.42 16.42 16.02 16.12 0.5M
2023-10-24 16.46 16.54 16.22 16.41 0.3M
2023-10-23 16.59 16.64 16.33 16.46 0.4M
2023-10-20 16.77 16.82 16.47 16.55 0.4M
2023-10-19 16.80 17.12 16.55 16.86 0.4M
2023-10-18 17.30 17.36 16.91 16.91 0.3M
2023-10-17 17.43 17.53 17.13 17.36 0.3M
2023-10-16 17.43 17.49 17.20 17.44 0.2M
2023-10-13 18.00 18.01 17.43 17.43 0.4M
2023-10-12 18.10 18.12 17.81 17.99 0.3M
2023-10-11 17.53 17.84 17.48 17.76 0.3M
2023-10-10 17.20 17.77 17.13 17.67 0.5M
2023-10-09 17.66 17.78 17.58 17.73 0.2M
2023-10-06 17.67 17.75 17.44 17.64 0.4M
2023-10-05 18.01 18.11 17.91 17.96 0.3M
2023-10-04 18.18 18.19 17.77 17.90 0.5M
2023-10-03 18.69 18.78 18.33 18.35 0.3M
2023-10-02 19.39 19.44 18.69 18.71 0.3M
2023-09-29 18.99 19.59 18.96 19.37 0.4M
2023-09-28 18.86 18.95 18.61 18.90 0.2M
2023-09-27 18.74 18.80 18.56 18.77 0.2M
2023-09-26 18.71 18.93 18.62 18.66 0.3M
2023-09-25 19.12 19.28 18.87 19.01 0.2M
2023-09-22 18.75 18.99 18.66 18.98 1.0M
2023-09-21 18.80 18.80 18.42 18.70 0.5M
2023-09-20 18.67 18.97 18.64 18.88 0.3M
2023-09-19 18.70 18.90 18.47 18.66 0.5M
2023-09-18 19.50 19.62 19.15 19.25 0.3M
2023-09-15 20.04 20.04 19.55 19.60 1.2M
2023-09-14 19.90 20.00 19.57 19.75 0.3M
2023-09-13 20.12 20.22 19.82 19.92 0.3M
2023-09-12 20.04 20.32 20.04 20.22 0.2M
2023-09-11 19.80 20.10 19.69 20.04 0.2M
2023-09-08 20.10 20.12 19.53 19.65 0.4M
2023-09-07 20.22 20.48 19.96 20.04 0.3M
2023-09-06 20.24 20.42 19.96 20.30 0.3M
2023-09-05 20.56 20.64 20.28 20.28 0.2M
2023-09-04 20.72 21.00 20.46 20.54 0.2M
2023-09-01 20.68 20.84 20.54 20.72 0.2M
2023-08-31 20.48 20.82 20.48 20.76 0.2M
2023-08-30 20.64 20.72 20.50 20.60 0.3M
2023-08-29 20.38 20.68 20.02 20.64 0.4M
2023-08-28 20.26 20.50 20.24 20.26 0.0M
2023-08-25 20.06 20.40 20.04 20.18 0.3M
2023-08-24 20.44 20.58 20.08 20.10 1.2M
2023-08-23 20.38 20.50 20.24 20.32 0.3M
2023-08-22 20.50 20.66 20.30 20.38 0.5M
2023-08-21 21.06 21.08 19.99 20.22 0.5M
2023-08-18 20.90 21.14 20.54 20.94 0.5M
2023-08-17 21.24 21.46 21.14 21.22 0.3M
2023-08-16 21.26 21.54 21.20 21.40 0.2M
2023-08-15 21.26 21.36 21.08 21.24 0.2M
2023-08-14 21.40 21.40 20.90 21.14 0.3M
2023-08-11 21.58 21.60 21.30 21.34 0.3M
2023-08-10 21.50 21.82 21.18 21.80 0.6M
2023-08-09 20.98 21.30 20.96 21.24 0.4M
2023-08-08 20.78 21.08 20.62 20.88 0.5M
2023-08-07 20.32 20.98 20.26 20.98 0.6M
2023-08-04 19.99 20.60 19.95 20.50 0.5M
2023-08-03 19.76 19.95 19.64 19.92 0.4M
2023-08-02 19.52 19.94 19.52 19.86 0.3M
2023-08-01 20.00 20.28 19.49 19.80 0.4M
2023-07-31 20.02 20.26 19.62 20.12 0.5M
2023-07-28 17.85 20.36 17.73 20.22 1.5M
2023-07-27 18.31 18.49 18.21 18.37 0.5M
2023-07-26 17.80 18.19 17.80 18.19 0.3M
2023-07-25 17.70 17.90 17.61 17.89 0.3M
2023-07-24 17.04 17.79 17.04 17.78 0.4M
2023-07-21 17.18 17.38 17.09 17.38 0.3M
2023-07-20 17.74 18.03 16.91 17.19 1.1M
2023-07-19 17.43 17.89 17.35 17.85 0.5M
2023-07-18 17.51 17.69 17.16 17.25 0.4M
2023-07-17 17.07 17.56 17.03 17.56 0.4M
2023-07-14 18.70 18.71 17.07 17.10 1.5M
2023-07-13 18.70 18.92 18.50 18.75 0.4M
2023-07-12 17.87 18.57 17.79 18.51 0.4M
2023-07-11 17.95 18.17 17.84 17.91 0.3M
2023-07-10 17.58 17.83 17.57 17.78 0.3M
2023-07-07 17.14 17.73 17.10 17.68 0.4M
2023-07-06 17.26 17.48 16.91 17.07 0.5M
2023-07-05 17.83 17.90 17.45 17.51 0.4M
2023-07-04 17.89 17.99 17.60 17.99 0.3M
2023-07-03 17.53 17.75 17.39 17.71 0.3M
2023-06-30 17.70 17.94 17.57 17.83 0.4M
2023-06-29 17.64 17.71 17.42 17.56 0.3M
2023-06-28 17.17 17.66 17.14 17.64 0.4M
2023-06-27 16.76 17.14 16.56 17.07 0.5M
2023-06-26 16.52 16.84 16.52 16.61 0.7M
2023-06-23 16.31 16.46 16.18 16.39 0.3M
2023-06-22 16.40 16.54 16.15 16.45 0.4M
2023-06-21 16.80 16.87 16.55 16.56 0.3M
2023-06-20 17.47 17.50 16.58 16.77 0.7M
2023-06-19 17.72 17.78 17.43 17.55 0.3M
2023-06-16 18.00 18.00 17.56 17.76 0.7M
2023-06-15 17.83 17.99 17.79 17.97 0.3M
2023-06-14 18.10 18.14 17.75 17.97 0.6M
2023-06-13 18.00 18.11 17.82 18.05 0.9M
2023-06-12 17.57 17.95 17.56 17.90 0.8M
2023-06-09 17.44 17.55 17.34 17.50 0.7M
2023-06-08 17.21 17.53 17.21 17.45 1.1M
2023-06-07 16.95 17.34 16.95 17.29 0.9M
2023-06-06 16.91 17.28 16.91 17.09 0.7M
2023-06-05 17.15 17.16 16.95 17.10 0.6M
2023-06-02 16.73 17.17 16.73 17.05 0.9M
2023-06-01 16.66 16.93 16.53 16.72 0.8M
2023-05-31 16.60 16.72 16.41 16.53 0.7M
2023-05-30 16.54 16.95 16.43 16.80 1.5M
2023-05-29 16.52 16.60 16.37 16.47 0.2M
2023-05-26 16.12 16.47 15.98 16.43 0.2M
2023-05-25 16.13 16.26 15.96 16.09 0.3M
2023-05-24 16.22 16.37 16.10 16.19 0.3M
2023-05-23 16.73 16.73 16.42 16.42 0.2M
2023-05-22 16.57 16.71 16.28 16.70 0.5M
2023-05-19 16.70 16.96 16.58 16.61 0.8M
2023-05-18 16.47 16.65 16.39 16.54 0.3M
2023-05-17 16.54 16.74 16.53 16.56 0.3M
2023-05-16 16.66 16.79 16.50 16.62 0.4M
2023-05-15 16.96 16.99 16.57 16.68 0.4M
2023-05-12 17.05 17.21 16.75 16.84 0.5M
2023-05-11 16.50 17.13 16.50 17.04 1.5M
2023-05-10 16.25 17.22 16.25 16.75 1.6M
2023-05-09 15.98 16.11 15.72 16.10 0.7M
2023-05-08 15.70 16.18 15.62 16.01 0.9M
2023-05-05 15.22 15.68 15.17 15.68 0.4M
2023-05-04 15.18 15.23 14.98 15.16 0.4M
2023-05-03 15.16 15.35 15.09 15.17 0.4M
2023-05-02 15.61 15.66 15.12 15.22 1.0M
2023-04-28 15.14 15.60 15.10 15.53 0.8M
2023-04-27 14.63 15.17 14.53 15.17 0.7M
2023-04-26 14.70 14.83 14.52 14.75 0.3M
2023-04-25 14.82 14.86 14.57 14.79 0.3M
2023-04-24 15.15 15.15 14.90 14.94 0.3M
2023-04-21 14.92 15.02 14.63 15.01 0.6M
2023-04-20 15.36 15.81 14.84 14.91 1.0M
2023-04-19 15.18 15.25 14.90 15.19 0.5M
2023-04-18 15.10 15.33 15.06 15.28 0.5M
2023-04-17 15.09 15.34 14.91 15.15 0.7M
2023-04-14 15.07 15.21 14.89 14.91 0.5M
2023-04-13 15.20 15.30 14.97 15.10 0.5M
2023-04-12 15.03 15.20 14.88 15.06 0.5M
2023-04-11 15.00 15.19 14.80 15.00 0.7M
2023-04-06 15.10 15.28 14.95 15.00 0.5M
2023-04-05 15.52 15.71 15.01 15.13 0.5M
2023-04-04 15.30 15.99 15.30 15.54 0.7M
2023-04-03 16.29 16.29 15.16 15.28 0.8M
2023-03-31 16.19 16.44 16.10 16.19 1.1M
2023-03-30 15.82 16.11 15.75 16.07 0.6M
2023-03-29 15.35 15.63 15.20 15.50 0.7M
2023-03-28 15.23 15.55 15.19 15.34 0.4M
2023-03-27 15.46 15.50 15.28 15.34 0.9M
2023-03-24 15.60 15.64 15.13 15.17 0.6M
2023-03-23 15.61 15.77 15.44 15.64 0.4M
2023-03-22 15.76 15.76 15.38 15.65 0.5M
2023-03-21 16.10 16.14 15.67 15.79 0.6M
2023-03-20 15.79 16.09 15.74 15.90 0.5M
2023-03-17 16.39 16.64 15.85 16.07 2.2M
2023-03-16 16.06 16.37 15.86 16.31 0.7M
2023-03-15 16.55 16.57 15.75 15.79 0.9M
2023-03-14 16.07 16.86 16.07 16.66 1.5M
2023-03-13 16.16 16.29 15.58 16.17 0.7M
2023-03-10 16.03 16.33 15.91 16.15 0.4M
2023-03-09 16.05 16.46 16.04 16.33 0.4M
2023-03-08 16.15 16.15 15.90 16.13 0.6M
2023-03-07 16.49 16.53 16.22 16.22 0.4M
2023-03-06 16.67 16.70 16.48 16.53 0.7M
2023-03-03 16.51 16.76 16.50 16.66 0.9M
2023-03-02 16.28 16.53 16.20 16.28 0.5M
2023-03-01 16.49 16.79 16.40 16.53 0.9M
2023-02-28 17.00 17.08 16.27 16.43 1.1M
2023-02-27 15.72 17.47 15.22 17.18 2.4M
2023-02-24 16.43 16.43 15.99 16.07 0.7M
2023-02-23 16.30 16.56 16.30 16.36 0.4M
2023-02-22 16.10 16.37 15.97 16.33 0.5M
2023-02-21 16.58 16.65 16.20 16.23 0.5M
2023-02-20 16.51 16.70 16.44 16.63 0.3M
2023-02-17 16.15 16.61 16.11 16.48 0.4M
2023-02-16 16.48 16.59 16.07 16.33 0.4M
2023-02-15 16.27 16.34 16.11 16.32 0.4M
2023-02-14 16.42 16.42 16.13 16.20 0.5M
2023-02-13 16.26 16.38 16.17 16.31 0.4M
2023-02-10 16.50 16.50 16.08 16.20 0.7M
2023-02-09 17.10 17.11 16.61 16.61 0.7M
2023-02-08 17.38 17.55 17.00 17.00 0.7M
2023-02-07 17.20 17.27 16.93 17.16 0.5M
2023-02-06 17.81 17.81 17.16 17.16 0.9M
2023-02-03 17.83 18.05 17.66 17.95 1.3M
2023-02-02 16.76 17.99 16.76 17.99 2.6M
2023-02-01 16.13 16.76 16.13 16.63 1.1M
2023-01-31 16.25 16.25 15.76 16.16 1.1M
2023-01-30 16.79 16.79 16.11 16.31 0.6M
2023-01-27 16.79 16.82 16.62 16.76 0.6M
2023-01-26 16.47 16.87 16.47 16.71 0.6M
2023-01-25 16.50 16.68 16.34 16.45 0.6M
2023-01-24 16.57 16.63 16.33 16.53 0.7M
2023-01-23 16.28 16.53 16.15 16.49 0.4M
2023-01-20 16.33 16.35 16.04 16.12 0.6M
2023-01-19 16.84 16.91 16.22 16.31 0.7M
2023-01-18 17.01 17.14 16.88 16.97 0.7M
2023-01-17 17.04 17.05 16.82 16.85 0.6M
2023-01-16 16.90 17.04 16.67 17.02 0.7M
2023-01-13 16.58 16.95 16.58 16.73 1.2M
2023-01-12 16.28 16.85 16.13 16.56 1.3M
2023-01-11 16.04 16.30 15.90 16.28 0.6M
2023-01-10 15.99 16.06 15.85 16.01 0.7M
2023-01-09 15.86 16.05 15.75 16.02 0.9M
2023-01-06 15.41 15.76 15.33 15.71 0.5M
2023-01-05 15.41 15.52 15.15 15.35 0.5M
2023-01-04 14.80 15.49 14.69 15.47 1.2M
2023-01-03 14.45 14.80 14.28 14.77 0.8M
2023-01-02 14.68 14.83 14.34 14.37 0.4M