安赛乐米塔尔集团

MT
🏛️ 西班牙 →
30.58
最后更新: 2025-09-30
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
2021-12-30 28.83 28.83 28.38 28.38 0.3M
2021-12-29 28.64 28.86 28.49 28.73 0.3M
2021-12-28 28.66 28.85 28.52 28.65 0.3M
2021-12-27 28.32 28.68 28.30 28.67 0.3M
2021-12-23 29.20 29.23 28.19 28.35 0.6M
2021-12-22 28.56 29.10 28.54 28.96 0.4M
2021-12-21 28.40 29.00 28.40 28.55 0.5M
2021-12-20 27.95 28.38 27.67 27.73 0.6M
2021-12-17 28.51 29.23 28.30 28.64 0.6M
2021-12-16 28.13 29.07 27.95 28.84 0.9M
2021-12-15 27.74 28.34 27.38 27.44 0.7M
2021-12-14 26.26 27.84 26.26 27.66 1.0M
2021-12-13 26.22 26.62 25.67 25.68 0.3M
2021-12-10 25.80 26.33 25.74 25.75 0.3M
2021-12-09 26.04 26.45 25.56 25.79 0.3M
2021-12-08 26.30 26.65 26.07 26.24 0.4M
2021-12-07 25.55 26.40 25.55 26.34 0.6M
2021-12-06 24.73 25.23 24.46 25.01 0.4M
2021-12-03 25.15 25.19 24.27 24.48 0.3M
2021-12-02 24.05 24.95 24.04 24.86 0.5M
2021-12-01 24.22 24.85 24.14 24.69 0.5M
2021-11-30 24.00 24.43 23.30 23.98 0.8M
2021-11-29 24.90 25.33 24.37 24.50 0.8M
2021-11-26 24.81 24.99 24.22 24.26 1.2M
2021-11-25 26.34 26.45 25.74 26.11 0.5M
2021-11-24 26.90 27.49 26.25 26.38 0.6M
2021-11-23 26.79 27.37 26.45 26.97 0.4M
2021-11-22 26.73 27.15 26.67 26.98 0.4M
2021-11-19 27.37 27.65 26.28 26.45 0.5M
2021-11-18 27.05 27.72 26.62 27.16 0.5M
2021-11-17 26.86 27.40 26.61 27.28 0.4M
2021-11-16 26.93 27.11 26.76 26.94 0.3M
2021-11-15 27.46 27.48 26.78 26.92 0.6M
2021-11-12 28.47 28.48 27.39 27.63 0.9M
2021-11-11 27.73 28.59 27.64 28.50 1.0M
2021-11-10 27.70 27.87 26.80 27.35 0.7M
2021-11-09 28.58 28.96 27.73 27.73 0.6M
2021-11-08 28.03 29.02 27.98 28.86 0.4M
2021-11-05 28.33 28.42 27.60 27.95 0.6M
2021-11-04 28.87 28.98 28.31 28.42 0.3M
2021-11-03 29.01 29.25 28.58 28.58 0.5M
2021-11-02 29.41 29.41 28.52 28.75 0.9M
2021-11-01 29.69 30.15 29.62 29.90 0.6M
2021-10-29 28.74 29.34 28.67 29.34 0.5M
2021-10-28 28.87 29.06 28.62 28.95 0.2M
2021-10-27 29.00 29.58 28.45 29.14 0.5M
2021-10-26 28.60 29.39 28.56 29.23 0.6M
2021-10-25 27.45 28.47 27.45 28.40 0.6M
2021-10-22 27.24 27.70 27.13 27.22 0.3M
2021-10-21 27.98 27.98 26.97 26.97 0.5M
2021-10-20 27.43 28.10 27.34 28.07 0.4M
2021-10-19 28.08 28.19 27.61 27.76 0.3M
2021-10-18 27.85 28.16 27.41 27.67 0.5M
2021-10-15 27.70 27.95 27.36 27.70 0.5M
2021-10-14 27.12 27.66 26.90 27.44 0.7M
2021-10-13 26.35 26.82 26.10 26.59 0.5M
2021-10-12 25.70 26.41 25.41 26.41 0.6M
2021-10-11 25.18 26.44 25.18 26.23 1.0M
2021-10-08 25.11 25.52 24.93 25.14 0.4M
2021-10-07 24.76 25.59 24.59 25.24 0.8M
2021-10-06 24.85 24.92 24.10 24.19 0.7M
2021-10-05 24.75 25.28 24.42 25.26 0.7M
2021-10-04 25.36 25.51 24.69 24.69 0.6M
2021-10-01 25.64 25.79 24.93 25.16 1.0M
2021-09-30 26.15 26.55 26.03 26.43 0.5M
2021-09-29 25.58 26.25 25.35 25.88 0.4M
2021-09-28 26.00 26.12 25.41 25.41 0.4M
2021-09-27 26.05 26.26 25.73 26.03 0.3M
2021-09-24 25.97 26.09 25.62 25.83 0.3M
2021-09-23 26.03 26.10 25.55 26.03 0.4M
2021-09-22 25.47 25.88 25.28 25.77 0.6M
2021-09-21 25.27 25.68 24.48 24.67 0.9M
2021-09-20 26.50 26.50 24.93 25.12 1.9M
2021-09-17 28.10 28.44 27.15 27.22 0.9M
2021-09-16 28.77 28.97 28.42 28.44 0.4M
2021-09-15 27.49 28.84 27.40 28.75 0.6M
2021-09-14 27.89 27.90 27.34 27.50 0.4M
2021-09-13 27.85 28.38 27.77 27.91 0.3M
2021-09-10 28.28 28.29 27.86 27.91 0.3M
2021-09-09 28.10 28.34 27.77 27.96 0.4M
2021-09-08 28.51 28.60 28.11 28.28 0.4M
2021-09-07 28.56 29.23 28.53 28.58 0.6M
2021-09-06 28.28 28.76 28.28 28.59 0.2M
2021-09-03 28.62 28.82 28.17 28.25 0.4M
2021-09-02 28.54 28.73 28.33 28.67 0.3M
2021-09-01 28.60 28.65 27.82 28.35 0.7M
2021-08-31 29.42 29.42 28.22 28.46 0.5M
2021-08-30 29.50 29.82 29.23 29.31 0.3M
2021-08-27 28.53 29.45 28.51 29.43 0.4M
2021-08-26 28.90 29.25 28.62 28.65 0.3M
2021-08-25 29.20 29.39 29.02 29.29 0.3M
2021-08-24 28.64 29.47 28.59 29.21 0.7M
2021-08-23 28.48 28.54 27.90 28.41 0.5M
2021-08-20 27.86 28.23 27.52 28.15 0.7M
2021-08-19 29.09 29.09 27.77 27.85 1.3M
2021-08-18 29.78 30.04 29.52 29.96 0.3M
2021-08-17 30.02 30.41 29.75 29.86 0.3M
2021-08-16 30.46 30.62 29.79 30.22 0.5M
2021-08-13 30.70 30.86 30.55 30.86 0.3M
2021-08-12 30.74 30.82 30.38 30.49 0.3M
2021-08-11 30.40 30.81 30.13 30.75 0.5M
2021-08-10 29.49 30.45 29.49 30.45 0.7M
2021-08-09 29.25 29.65 29.15 29.51 0.2M
2021-08-06 29.14 29.66 28.84 29.38 0.4M
2021-08-05 29.26 29.29 28.88 29.19 0.3M
2021-08-04 29.41 29.67 29.25 29.36 0.3M
2021-08-03 28.76 29.34 28.58 29.30 0.3M
2021-08-02 29.78 29.90 28.88 28.88 0.5M
2021-07-30 29.29 29.77 29.02 29.37 0.5M
2021-07-29 28.75 29.95 28.75 29.62 1.6M
2021-07-28 28.18 28.53 28.01 28.47 0.5M
2021-07-27 28.32 28.41 27.83 28.22 0.4M
2021-07-26 27.06 28.33 27.02 28.31 0.9M
2021-07-23 26.79 27.24 26.78 27.16 0.6M
2021-07-22 26.49 26.77 26.32 26.41 0.4M
2021-07-21 25.65 26.41 25.38 26.38 0.6M
2021-07-20 24.85 25.47 24.62 25.35 0.4M
2021-07-19 25.01 25.08 23.99 24.61 0.7M
2021-07-16 26.25 26.56 25.15 25.48 0.5M
2021-07-15 26.32 26.56 26.05 26.41 0.2M
2021-07-14 25.94 26.94 25.94 26.40 0.6M
2021-07-13 26.20 26.51 25.56 25.72 0.5M
2021-07-12 26.25 26.28 25.60 26.18 0.4M
2021-07-09 25.16 26.32 25.04 26.30 0.6M
2021-07-08 25.54 25.54 24.37 24.95 0.7M
2021-07-07 25.53 25.95 25.28 25.75 0.4M
2021-07-06 26.91 26.91 25.37 25.44 0.6M
2021-07-05 26.47 27.04 26.47 26.82 0.3M
2021-07-02 26.70 26.70 26.25 26.50 0.3M
2021-07-01 26.19 26.73 26.19 26.29 0.5M
2021-06-30 26.25 26.38 25.52 25.90 0.3M
2021-06-29 25.55 26.56 25.54 26.41 0.5M
2021-06-28 26.08 26.16 25.46 25.48 0.5M
2021-06-25 25.82 26.56 25.82 26.21 0.7M
2021-06-24 24.94 25.52 24.67 25.52 0.5M
2021-06-23 24.60 25.01 24.59 24.88 0.3M
2021-06-22 24.58 24.58 24.15 24.55 0.3M
2021-06-21 23.64 24.64 22.83 24.31 0.8M
2021-06-18 24.27 24.94 23.90 23.98 0.8M
2021-06-17 25.20 25.20 24.26 24.39 0.9M
2021-06-16 25.84 25.97 24.72 25.22 1.1M
2021-06-15 26.93 26.93 25.64 25.73 0.9M
2021-06-14 27.36 27.63 26.94 26.94 0.3M
2021-06-11 26.78 27.74 26.68 27.27 0.6M
2021-06-10 26.45 27.40 26.42 26.80 0.5M
2021-06-09 26.76 26.76 26.10 26.48 0.4M
2021-06-08 26.70 26.86 26.11 26.59 0.5M
2021-06-07 27.08 27.23 26.62 26.70 0.3M
2021-06-04 27.07 27.41 26.88 27.15 0.2M
2021-06-03 27.29 27.53 26.85 27.12 0.4M
2021-06-02 27.58 27.73 27.16 27.55 0.5M
2021-06-01 27.10 27.71 27.10 27.47 0.6M
2021-05-31 26.63 27.05 26.51 26.90 0.4M
2021-05-28 26.74 26.83 26.40 26.45 0.4M
2021-05-27 25.34 26.71 25.34 26.50 0.7M
2021-05-26 25.17 25.40 25.00 25.40 0.3M
2021-05-25 25.62 25.75 25.10 25.10 0.3M
2021-05-24 25.50 25.62 25.21 25.57 0.3M
2021-05-21 25.47 25.76 25.18 25.42 0.4M
2021-05-20 25.60 25.74 24.99 25.33 0.5M
2021-05-19 26.30 26.30 24.95 25.52 1.5M
2021-05-18 27.30 27.71 26.66 26.77 0.7M
2021-05-17 26.77 27.23 26.60 27.00 0.5M
2021-05-14 26.68 27.00 26.27 26.61 0.5M
2021-05-13 26.15 27.20 25.84 26.67 0.8M
2021-05-12 27.32 27.58 26.58 27.09 0.7M
2021-05-11 26.73 27.45 26.34 27.04 0.9M
2021-05-10 27.52 27.85 27.32 27.58 0.7M
2021-05-07 26.67 27.38 26.50 27.04 0.9M
2021-05-06 25.94 26.63 25.47 26.35 1.0M
2021-05-05 25.15 25.89 25.06 25.89 0.8M
2021-05-04 25.12 25.25 24.37 24.68 0.5M
2021-05-03 24.44 24.83 24.26 24.70 0.3M
2021-04-30 24.92 24.94 24.11 24.23 0.5M
2021-04-29 25.36 25.75 24.78 24.89 0.5M
2021-04-28 25.56 25.56 25.07 25.20 0.4M
2021-04-27 25.95 25.95 25.05 25.53 0.6M
2021-04-26 25.26 25.94 25.04 25.79 0.7M
2021-04-23 24.30 25.14 24.26 25.06 0.5M
2021-04-22 24.40 24.54 24.00 24.38 0.4M
2021-04-21 23.90 24.28 23.52 24.15 0.4M
2021-04-20 24.75 24.91 23.64 23.80 0.7M
2021-04-19 25.30 25.39 24.62 24.75 0.7M
2021-04-16 24.60 25.23 24.59 25.21 0.6M
2021-04-15 24.75 25.09 24.37 24.45 0.3M
2021-04-14 24.36 24.99 24.18 24.92 0.4M
2021-04-13 24.49 24.77 24.03 24.35 0.3M
2021-04-12 24.32 24.78 24.26 24.37 0.3M
2021-04-09 24.46 24.61 24.14 24.45 0.2M
2021-04-08 24.69 24.96 24.12 24.38 0.4M
2021-04-07 24.72 24.79 24.31 24.44 0.4M
2021-04-06 25.30 25.30 24.70 24.78 0.5M
2021-04-01 24.77 25.16 24.38 24.38 0.6M
2021-03-31 24.55 25.20 24.47 24.71 0.7M
2021-03-30 23.96 24.54 23.78 24.45 0.5M
2021-03-29 23.98 24.32 23.60 23.82 0.6M
2021-03-26 22.36 23.89 22.36 23.85 1.3M
2021-03-25 22.28 22.46 21.25 22.00 0.7M
2021-03-24 21.36 22.75 21.30 22.64 0.6M
2021-03-23 22.50 22.53 21.70 21.85 0.7M
2021-03-22 23.07 23.33 22.54 22.55 0.5M
2021-03-19 22.70 23.61 22.61 23.07 0.9M
2021-03-18 22.76 23.25 22.60 23.17 0.6M
2021-03-17 22.76 22.80 22.28 22.38 0.4M
2021-03-16 22.70 22.77 22.10 22.77 0.6M
2021-03-15 22.50 22.89 22.24 22.58 0.7M
2021-03-12 21.90 22.38 21.87 22.34 0.7M
2021-03-11 20.95 21.74 20.87 21.67 0.9M
2021-03-10 21.10 21.21 20.50 20.73 0.6M
2021-03-09 20.89 21.16 20.45 21.05 0.6M
2021-03-08 20.42 20.89 20.26 20.89 0.5M
2021-03-05 19.89 20.57 19.80 19.98 0.5M
2021-03-04 20.61 20.66 19.93 20.10 0.7M
2021-03-03 21.00 21.38 20.44 20.75 0.7M
2021-03-02 19.94 20.77 19.91 20.60 0.6M
2021-03-01 19.72 20.20 19.65 20.04 0.6M
2021-02-26 19.50 19.79 19.21 19.32 0.9M
2021-02-25 20.00 20.58 20.00 20.18 0.8M
2021-02-24 19.30 19.95 19.30 19.85 0.4M
2021-02-23 19.93 20.03 18.78 19.33 0.6M
2021-02-22 19.80 19.90 19.54 19.69 0.5M
2021-02-19 19.05 19.82 18.93 19.80 0.5M
2021-02-18 19.61 19.88 19.03 19.05 0.4M
2021-02-17 19.79 20.12 19.58 19.58 0.6M
2021-02-16 19.59 19.82 19.32 19.75 0.5M
2021-02-15 19.10 19.56 18.90 19.51 0.6M
2021-02-12 18.77 18.82 18.09 18.68 0.5M
2021-02-11 19.94 19.99 18.65 18.81 1.0M
2021-02-10 19.31 19.62 19.07 19.23 0.5M
2021-02-09 19.40 19.50 18.93 18.99 0.5M
2021-02-08 18.95 19.48 18.84 19.14 0.6M
2021-02-05 18.37 18.77 18.28 18.63 0.5M
2021-02-04 18.12 18.40 18.03 18.31 0.3M
2021-02-03 18.43 18.47 17.96 18.03 0.4M
2021-02-02 18.73 18.80 18.03 18.22 0.5M
2021-02-01 18.31 18.83 18.12 18.40 0.5M
2021-01-29 18.14 18.74 18.00 18.07 0.6M
2021-01-28 17.25 18.59 17.06 18.45 0.7M
2021-01-27 18.05 18.12 17.03 17.57 0.8M
2021-01-26 17.90 18.83 17.85 18.37 0.5M
2021-01-25 19.05 19.22 17.81 17.98 0.8M
2021-01-22 18.72 18.91 18.42 18.63 0.5M
2021-01-21 19.20 19.62 19.02 19.03 0.5M
2021-01-20 19.13 19.42 18.98 19.22 0.5M
2021-01-19 20.29 20.42 19.17 19.24 0.7M
2021-01-18 19.54 20.17 19.53 20.17 0.3M
2021-01-15 20.20 20.33 19.40 19.70 0.5M
2021-01-14 19.98 20.43 19.98 20.25 0.4M
2021-01-13 20.14 20.35 19.94 19.94 0.3M
2021-01-12 20.22 20.50 20.19 20.33 0.3M
2021-01-11 20.10 20.41 19.79 20.14 0.4M
2021-01-08 20.94 21.04 20.11 20.30 0.6M
2021-01-07 20.31 20.98 20.16 20.77 0.6M
2021-01-06 20.12 20.33 19.76 20.24 0.6M
2021-01-05 19.56 19.80 19.33 19.72 0.7M
2021-01-04 19.18 20.19 19.18 19.72 1.2M