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
2022-12-30 24.80 24.85 24.52 24.59 0.2M
2022-12-29 24.70 25.07 24.60 24.95 0.2M
2022-12-28 25.20 25.29 24.72 24.78 0.2M
2022-12-27 25.40 25.44 25.12 25.15 0.2M
2022-12-23 24.80 25.40 24.80 25.06 0.4M
2022-12-22 25.00 25.14 24.57 24.65 0.3M
2022-12-21 24.22 24.95 24.18 24.95 0.3M
2022-12-20 23.82 24.39 23.65 24.25 0.2M
2022-12-19 24.10 24.48 24.05 24.06 0.2M
2022-12-16 24.35 24.43 23.71 24.04 0.4M
2022-12-15 24.80 24.94 24.34 24.41 0.4M
2022-12-14 25.85 25.95 24.87 25.03 0.8M
2022-12-13 25.71 26.50 25.58 26.12 0.5M
2022-12-12 25.70 25.76 25.37 25.55 0.3M
2022-12-09 25.83 26.12 25.60 25.94 0.3M
2022-12-08 25.30 26.12 25.18 25.81 0.4M
2022-12-07 25.50 25.50 25.01 25.25 0.3M
2022-12-06 25.43 25.76 25.27 25.70 0.2M
2022-12-05 25.80 26.31 25.57 25.63 0.5M
2022-12-02 25.23 25.70 25.11 25.70 0.3M
2022-12-01 26.05 26.13 25.28 25.47 0.4M
2022-11-30 25.90 26.08 25.63 25.86 0.3M
2022-11-29 25.33 26.10 25.33 25.94 0.3M
2022-11-28 25.33 25.42 25.04 25.22 0.2M
2022-11-25 25.41 25.67 25.33 25.53 0.2M
2022-11-24 25.39 25.60 25.28 25.34 0.2M
2022-11-23 25.63 25.65 25.22 25.31 0.2M
2022-11-22 25.00 25.73 24.90 25.52 0.3M
2022-11-21 24.92 24.92 24.45 24.88 0.3M
2022-11-18 25.18 25.33 24.97 25.09 0.2M
2022-11-17 25.06 25.20 24.68 25.00 0.3M
2022-11-16 25.99 26.12 24.93 25.03 0.4M
2022-11-15 26.30 26.31 25.48 26.05 0.5M
2022-11-14 26.19 26.47 25.54 26.17 0.5M
2022-11-11 24.90 26.30 24.88 26.06 1.0M
2022-11-10 23.86 24.74 23.47 24.67 0.6M
2022-11-09 24.49 24.65 23.94 24.03 0.5M
2022-11-08 23.95 24.63 23.80 24.61 0.3M
2022-11-07 23.26 24.21 23.15 23.97 0.3M
2022-11-04 22.38 23.95 22.38 23.52 1.0M
2022-11-03 22.20 22.23 21.68 22.07 0.4M
2022-11-02 23.01 23.01 22.49 22.54 0.3M
2022-11-01 22.97 23.25 22.72 22.86 0.3M
2022-10-31 22.58 22.81 22.21 22.67 0.3M
2022-10-28 22.98 22.98 22.32 22.39 0.3M
2022-10-27 23.33 23.44 22.70 23.05 0.3M
2022-10-26 22.97 23.40 22.78 23.38 0.4M
2022-10-25 23.50 23.58 22.55 22.85 0.4M
2022-10-24 23.56 23.58 22.92 23.23 0.4M
2022-10-21 22.72 23.48 22.43 23.31 0.5M
2022-10-20 21.98 22.98 21.94 22.80 0.4M
2022-10-19 22.25 22.49 21.98 22.07 0.2M
2022-10-18 22.20 22.62 21.97 22.11 0.3M
2022-10-17 21.66 22.25 21.66 22.14 0.4M
2022-10-14 22.28 22.40 21.66 21.66 0.4M
2022-10-13 21.42 21.97 21.15 21.93 0.4M
2022-10-12 21.60 21.60 20.82 21.35 0.4M
2022-10-11 21.50 21.63 21.03 21.49 0.3M
2022-10-10 20.87 22.08 20.86 21.73 0.6M
2022-10-07 20.92 21.21 20.69 21.12 0.3M
2022-10-06 21.73 21.73 20.64 20.87 0.4M
2022-10-05 21.98 22.18 21.44 21.78 0.2M
2022-10-04 21.94 22.20 21.51 22.20 0.5M
2022-10-03 20.30 21.50 20.25 21.40 0.3M
2022-09-30 20.33 20.74 20.19 20.63 0.4M
2022-09-29 20.35 20.40 19.42 20.13 0.4M
2022-09-28 20.68 20.70 19.76 20.36 0.6M
2022-09-27 21.29 21.54 21.09 21.30 0.3M
2022-09-26 20.70 21.38 20.67 20.95 0.4M
2022-09-23 21.65 21.75 20.85 21.03 0.4M
2022-09-22 21.40 22.08 21.38 21.79 0.3M
2022-09-21 21.58 21.94 21.45 21.88 0.4M
2022-09-20 22.41 22.44 21.42 21.65 0.4M
2022-09-19 21.96 22.45 21.67 22.25 0.3M
2022-09-16 21.52 22.32 21.40 22.19 0.3M
2022-09-15 21.80 22.23 21.58 22.01 0.6M
2022-09-14 22.57 22.94 21.75 21.90 0.5M
2022-09-13 23.88 23.88 22.76 22.85 0.5M
2022-09-12 23.37 24.16 23.30 23.67 0.6M
2022-09-09 22.94 23.41 22.79 22.92 0.4M
2022-09-08 22.85 23.00 22.25 22.59 0.3M
2022-09-07 22.32 22.72 21.93 22.59 0.4M
2022-09-06 22.55 22.99 22.38 22.72 0.3M
2022-09-05 22.55 22.83 22.19 22.50 0.3M
2022-09-02 22.25 23.24 21.88 23.22 0.5M
2022-09-01 23.44 23.44 22.17 22.29 0.5M
2022-08-31 23.99 24.20 23.61 23.75 0.3M
2022-08-30 24.20 24.46 23.61 23.79 0.3M
2022-08-29 23.32 24.27 23.15 24.24 0.4M
2022-08-26 24.09 24.30 23.49 23.53 0.3M
2022-08-25 23.65 23.90 23.39 23.77 0.2M
2022-08-24 23.72 23.94 23.28 23.43 0.2M
2022-08-23 23.00 24.14 22.97 23.90 0.4M
2022-08-22 23.15 23.17 22.25 23.17 0.5M
2022-08-19 24.30 24.30 23.21 23.23 0.4M
2022-08-18 24.28 24.63 24.17 24.44 0.1M
2022-08-17 24.72 24.97 24.25 24.33 0.2M
2022-08-16 24.24 25.08 24.24 24.90 0.3M
2022-08-15 24.60 24.61 23.91 24.12 0.2M
2022-08-12 24.75 24.82 24.43 24.47 0.2M
2022-08-11 25.10 25.20 24.65 24.84 0.3M
2022-08-10 24.34 24.93 24.11 24.87 0.4M
2022-08-09 24.30 24.31 24.05 24.14 0.2M
2022-08-08 24.06 24.61 23.93 24.39 0.3M
2022-08-05 23.75 24.25 23.48 24.00 0.3M
2022-08-04 23.65 24.00 23.40 23.77 0.2M
2022-08-03 23.05 23.62 23.02 23.58 0.2M
2022-08-02 23.36 23.44 22.98 23.26 0.2M
2022-08-01 23.90 24.17 23.59 23.60 0.3M
2022-07-29 23.35 24.04 23.19 23.89 0.5M
2022-07-28 23.00 23.94 22.78 23.15 0.8M
2022-07-27 22.79 22.99 22.60 22.71 0.3M
2022-07-26 23.21 23.37 22.71 22.71 0.2M
2022-07-25 22.70 23.38 22.47 23.06 0.3M
2022-07-22 23.07 23.20 22.92 23.03 0.2M
2022-07-21 22.93 23.24 22.60 22.94 0.4M
2022-07-20 22.87 23.03 22.51 22.96 0.4M
2022-07-19 21.70 22.75 21.70 22.70 0.4M
2022-07-18 21.95 22.07 21.72 21.89 0.3M
2022-07-15 21.29 21.50 21.03 21.50 0.4M
2022-07-14 22.29 22.29 21.05 21.29 0.3M
2022-07-13 21.85 22.23 21.50 21.98 0.4M
2022-07-12 21.38 22.16 21.17 22.11 0.3M
2022-07-11 21.14 21.76 20.75 21.59 0.4M
2022-07-08 21.53 22.04 21.26 21.90 0.4M
2022-07-07 20.92 22.21 20.92 21.80 0.5M
2022-07-06 20.90 21.46 20.55 20.68 0.4M
2022-07-05 21.92 21.95 20.72 20.86 0.5M
2022-07-04 21.90 22.00 21.58 21.85 0.2M
2022-07-01 21.25 21.96 21.15 21.59 0.4M
2022-06-30 21.82 21.98 21.04 21.53 0.6M
2022-06-29 22.71 22.97 22.31 22.36 0.4M
2022-06-28 23.38 23.72 23.10 23.10 0.6M
2022-06-27 22.69 23.16 22.62 23.10 0.5M
2022-06-24 22.20 22.65 21.92 22.50 0.5M
2022-06-23 22.28 23.01 21.82 22.31 0.7M
2022-06-22 23.75 23.75 22.17 22.41 1.7M
2022-06-21 24.80 25.41 24.62 24.83 0.6M
2022-06-20 25.02 25.02 24.28 24.54 0.4M
2022-06-17 25.17 25.41 24.50 24.75 0.7M
2022-06-16 26.33 26.42 25.03 25.10 0.7M
2022-06-15 26.38 26.75 25.83 26.51 0.6M
2022-06-14 26.40 26.49 25.36 25.93 0.6M
2022-06-13 26.96 26.98 25.83 26.01 0.8M
2022-06-10 28.36 28.54 27.13 27.20 0.7M
2022-06-09 29.80 29.81 28.52 28.52 0.6M
2022-06-08 30.98 30.98 29.78 29.84 0.6M
2022-06-07 30.53 30.97 30.45 30.89 0.3M
2022-06-06 30.50 30.97 30.48 30.80 0.4M
2022-06-03 30.50 30.53 30.12 30.32 0.3M
2022-06-02 29.90 30.50 29.85 30.31 0.3M
2022-06-01 30.10 30.29 29.25 29.68 0.5M
2022-05-31 30.22 30.46 29.91 29.98 0.3M
2022-05-30 30.76 30.95 30.19 30.50 0.4M
2022-05-27 29.64 30.44 29.55 30.44 1.0M
2022-05-26 28.66 29.51 28.45 29.49 0.7M
2022-05-25 28.40 28.72 28.15 28.57 0.6M
2022-05-24 28.10 28.85 28.03 28.08 0.5M
2022-05-23 27.98 28.55 27.87 28.49 0.7M
2022-05-20 27.42 28.05 27.33 27.40 0.6M
2022-05-19 27.25 27.32 26.65 27.12 0.5M
2022-05-18 27.55 28.05 27.33 27.49 0.5M
2022-05-17 27.42 27.73 27.31 27.58 0.4M
2022-05-16 26.30 27.49 26.10 27.13 0.6M
2022-05-13 26.20 26.43 25.74 26.43 0.4M
2022-05-12 25.90 26.46 25.56 26.09 0.9M
2022-05-11 26.62 27.06 26.26 26.90 0.7M
2022-05-10 26.44 26.66 25.51 25.94 0.6M
2022-05-09 25.70 26.62 25.10 25.96 0.9M
2022-05-06 26.41 26.65 25.57 26.33 0.8M
2022-05-05 28.18 28.30 26.33 26.41 1.5M
2022-05-04 28.34 28.34 26.98 26.98 0.7M
2022-05-03 27.49 28.21 27.21 28.07 0.0M
2022-05-02 27.93 28.05 26.96 26.99 0.8M
2022-04-29 28.25 28.59 28.01 28.12 0.0M
2022-04-28 28.28 28.61 27.32 27.74 0.7M
2022-04-27 26.91 28.02 26.70 28.02 0.6M
2022-04-26 27.52 27.70 26.53 26.89 0.0M
2022-04-25 28.85 28.85 27.00 27.00 2.2M
2022-04-22 30.04 30.50 29.55 29.55 0.6M
2022-04-21 30.10 31.11 29.95 30.80 0.5M
2022-04-20 30.29 30.94 29.91 29.99 0.5M
2022-04-19 30.74 31.20 30.13 30.41 0.6M
2022-04-14 30.15 30.55 29.93 30.51 0.5M
2022-04-13 29.11 30.14 29.10 29.67 0.5M
2022-04-12 28.32 29.37 28.23 29.29 0.4M
2022-04-11 28.05 28.96 28.05 28.62 0.4M
2022-04-08 28.32 28.78 28.00 28.27 0.3M
2022-04-07 27.90 28.26 27.31 27.71 0.4M
2022-04-06 28.10 28.50 27.70 28.01 0.4M
2022-04-05 29.55 29.59 28.23 28.49 0.8M
2022-04-04 29.67 29.85 29.27 29.60 0.3M
2022-04-01 29.15 29.90 28.75 29.77 0.4M
2022-03-31 29.59 29.79 29.27 29.30 0.3M
2022-03-30 30.25 30.29 29.28 29.66 0.3M
2022-03-29 30.66 30.78 29.22 29.98 0.8M
2022-03-28 31.11 31.30 30.25 30.40 0.5M
2022-03-25 30.60 31.19 30.35 31.18 0.7M
2022-03-24 30.23 30.58 29.92 30.28 0.4M
2022-03-23 30.66 30.74 29.69 30.35 0.6M
2022-03-22 30.20 31.08 30.18 30.54 1.3M
2022-03-21 28.47 29.92 28.47 29.87 0.9M
2022-03-18 28.84 28.98 28.14 28.30 0.7M
2022-03-17 29.00 29.40 28.34 28.97 0.7M
2022-03-16 28.15 28.93 27.97 28.83 1.2M
2022-03-15 27.20 27.45 26.45 27.38 1.0M
2022-03-14 27.60 28.11 26.96 27.85 0.7M
2022-03-11 27.10 27.83 26.22 27.66 1.3M
2022-03-10 27.22 27.29 26.60 26.79 0.9M
2022-03-09 26.81 27.03 25.38 26.99 1.4M
2022-03-08 26.02 27.32 25.97 26.15 1.1M
2022-03-07 26.00 27.08 25.03 26.30 1.7M
2022-03-04 28.82 29.06 26.54 26.73 1.5M
2022-03-03 29.75 30.73 28.99 29.08 1.6M
2022-03-02 28.52 30.21 28.52 29.22 2.1M
2022-03-01 27.82 29.02 27.39 28.35 1.5M
2022-02-28 27.41 27.82 26.88 27.69 1.2M
2022-02-25 25.37 27.52 25.32 27.37 2.1M
2022-02-24 25.11 26.02 24.45 24.92 2.1M
2022-02-23 27.01 27.80 26.54 26.67 0.6M
2022-02-22 25.18 27.61 25.00 26.95 1.1M
2022-02-21 27.15 27.42 25.83 26.12 0.8M
2022-02-18 27.08 27.27 26.69 26.90 0.5M
2022-02-17 27.73 27.84 26.85 27.04 0.7M
2022-02-16 27.45 27.86 27.11 27.73 0.7M
2022-02-15 26.15 27.39 25.83 26.94 1.2M
2022-02-14 27.02 27.17 26.17 26.36 1.5M
2022-02-11 29.00 29.59 27.97 28.14 1.1M
2022-02-10 28.88 29.40 27.77 29.20 1.7M
2022-02-09 29.39 29.78 28.88 29.42 0.8M
2022-02-08 28.30 29.35 28.19 29.15 1.1M
2022-02-07 27.61 28.53 27.39 28.26 0.9M
2022-02-04 28.10 28.10 26.83 27.17 0.6M
2022-02-03 28.09 28.20 27.62 27.83 0.5M
2022-02-02 28.09 28.40 27.63 27.80 0.8M
2022-02-01 26.70 27.73 26.58 27.69 1.0M
2022-01-31 26.20 26.76 25.95 26.25 0.9M
2022-01-28 26.55 26.82 25.37 25.56 1.2M
2022-01-27 26.23 27.27 25.97 27.07 1.0M
2022-01-26 27.10 27.92 26.99 27.28 0.9M
2022-01-25 27.45 27.54 26.23 26.75 1.0M
2022-01-24 28.30 28.30 26.48 26.95 1.6M
2022-01-21 30.30 30.30 28.77 28.87 1.4M
2022-01-20 31.74 32.00 30.73 31.10 0.7M
2022-01-19 30.94 32.00 30.57 31.60 0.7M
2022-01-18 31.95 32.15 30.85 31.13 0.8M
2022-01-17 32.69 32.74 32.15 32.27 0.3M
2022-01-14 32.56 32.98 32.24 32.41 0.5M
2022-01-13 32.60 33.00 32.50 32.89 0.7M
2022-01-12 31.00 33.02 30.85 32.54 1.4M
2022-01-11 30.43 30.78 30.20 30.57 0.5M
2022-01-10 30.58 30.64 29.89 30.17 0.5M
2022-01-07 29.64 30.86 29.60 30.50 0.9M
2022-01-06 29.20 29.81 29.15 29.42 0.6M
2022-01-05 29.22 29.70 28.87 29.67 0.6M
2022-01-04 28.58 29.08 28.16 28.96 0.7M
2022-01-03 28.31 28.85 28.06 28.64 0.4M