蒙特利尔银行金融集团

BMO
🏛️ 德国 →
110.35
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
2022-12-30 84.95 85.68 84.95 85.68 0.0M
2022-12-29 84.10 84.10 84.10 84.10 0.0M
2022-12-28 84.98 84.98 84.98 84.98 0.0M
2022-12-27 84.19 85.00 84.19 85.00 0.0M
2022-12-23 84.02 84.02 84.02 84.02 0.0M
2022-12-22 84.73 84.73 84.73 84.73 0.0M
2022-12-21 84.06 84.06 84.06 84.06 0.0M
2022-12-20 82.27 82.86 82.27 82.86 0.0M
2022-12-19 82.54 82.54 82.54 82.54 0.0M
2022-12-16 82.54 82.54 82.54 82.54 0.0M
2022-12-15 84.21 84.84 82.58 82.58 0.0M
2022-12-14 84.96 84.96 84.96 84.96 0.0M
2022-12-13 84.80 84.80 83.00 83.00 0.0M
2022-12-12 87.39 87.39 87.39 87.39 0.0M
2022-12-09 87.17 88.12 87.17 88.12 0.0M
2022-12-08 89.13 89.13 89.13 89.13 0.0M
2022-12-07 90.09 90.09 90.00 90.00 0.0M
2022-12-06 92.92 92.92 92.92 92.92 0.0M
2022-12-05 93.91 94.00 93.91 94.00 0.0M
2022-12-02 93.46 94.00 93.46 94.00 0.0M
2022-12-01 93.04 93.04 93.04 93.04 0.0M
2022-11-30 92.58 92.58 92.58 92.58 0.0M
2022-11-29 92.58 92.58 92.58 92.58 0.0M
2022-11-28 94.70 94.70 94.70 94.70 0.0M
2022-11-25 95.09 95.09 95.09 95.09 0.0M
2022-11-24 94.83 94.83 94.83 94.83 0.0M
2022-11-23 95.06 95.06 95.06 95.06 0.0M
2022-11-22 94.52 94.52 94.52 94.52 0.0M
2022-11-21 95.78 95.78 95.78 95.78 0.0M
2022-11-18 94.21 94.21 94.21 94.21 0.0M
2022-11-17 94.98 94.98 94.98 94.98 0.0M
2022-11-16 95.64 96.56 95.64 96.56 0.0M
2022-11-15 95.85 95.85 95.85 95.85 0.0M
2022-11-14 96.34 96.34 96.34 96.34 0.0M
2022-11-11 96.44 96.44 96.44 96.44 0.0M
2022-11-10 92.97 92.97 92.97 92.97 0.0M
2022-11-09 94.40 94.40 94.40 94.40 0.0M
2022-11-08 94.19 94.19 94.19 94.19 0.0M
2022-11-07 94.27 94.27 94.26 94.26 0.0M
2022-11-04 92.13 92.13 92.13 92.13 0.0M
2022-11-03 92.63 92.63 92.63 92.63 0.0M
2022-11-02 92.81 92.81 92.81 92.81 0.0M
2022-11-01 92.74 92.74 92.74 92.74 0.0M
2022-10-31 92.96 92.96 92.96 92.96 0.0M
2022-10-28 92.65 93.80 92.65 93.80 0.0M
2022-10-27 92.13 92.13 92.13 92.13 0.0M
2022-10-26 91.12 91.12 91.12 91.12 0.0M
2022-10-25 90.62 90.62 90.62 90.62 0.0M
2022-10-24 90.75 90.75 90.75 90.75 0.0M
2022-10-21 88.74 88.74 88.74 88.74 0.0M
2022-10-20 89.37 89.37 89.37 89.37 0.0M
2022-10-19 90.96 90.96 90.96 90.96 0.0M
2022-10-18 90.40 92.51 90.40 92.51 0.0M
2022-10-17 88.16 90.48 88.16 90.48 0.0M
2022-10-14 88.82 88.82 88.82 88.82 0.0M
2022-10-13 86.30 86.30 86.30 86.30 0.0M
2022-10-12 85.52 85.52 85.52 85.52 0.0M
2022-10-11 87.34 87.34 87.34 87.34 0.0M
2022-10-10 87.45 87.45 87.45 87.45 0.0M
2022-10-07 89.34 89.34 89.34 89.34 0.0M
2022-10-06 92.26 92.88 92.26 92.88 0.0M
2022-10-05 92.14 92.14 92.14 92.14 0.0M
2022-10-04 91.90 91.90 91.90 91.90 0.0M
2022-10-03 88.95 89.85 88.95 89.85 0.0M
2022-09-30 89.47 89.47 89.47 89.47 0.0M
2022-09-29 92.86 92.86 90.00 90.00 0.0M
2022-09-28 91.29 91.29 91.29 91.29 0.0M
2022-09-27 92.20 92.20 92.20 92.20 0.0M
2022-09-26 92.00 92.01 92.00 92.00 0.0M
2022-09-23 92.93 92.93 92.93 92.93 0.0M
2022-09-22 93.82 93.82 93.82 93.82 0.0M
2022-09-21 94.29 95.74 94.29 95.74 0.0M
2022-09-20 95.86 95.86 95.86 95.86 0.0M
2022-09-19 95.03 95.03 95.03 95.03 0.0M
2022-09-16 95.76 95.76 95.76 95.76 0.0M
2022-09-15 96.26 96.26 96.26 96.26 0.0M
2022-09-14 95.26 95.26 95.26 95.26 0.0M
2022-09-13 97.45 97.45 97.45 97.45 0.0M
2022-09-12 96.52 98.66 96.52 98.66 0.0M
2022-09-09 94.09 94.09 94.09 94.09 0.0M
2022-09-08 92.24 92.24 92.24 92.24 0.0M
2022-09-07 91.83 91.83 91.83 91.83 0.0M
2022-09-06 92.89 94.63 92.89 94.63 0.0M
2022-09-05 93.37 94.19 93.37 94.19 0.0M
2022-09-02 91.74 91.74 91.74 91.74 0.0M
2022-09-01 91.36 91.51 91.36 91.51 0.0M
2022-08-31 94.59 94.59 94.59 94.59 0.0M
2022-08-30 97.85 97.85 97.85 97.85 0.0M
2022-08-29 98.05 98.05 98.05 98.05 0.0M
2022-08-26 99.95 99.95 99.95 99.95 0.0M
2022-08-25 99.41 100.70 99.41 100.70 0.0M
2022-08-24 101.32 102.24 99.78 99.78 0.0M
2022-08-23 101.48 101.48 101.48 101.48 0.0M
2022-08-22 101.82 101.82 101.56 101.56 0.0M
2022-08-19 103.24 103.24 103.24 103.24 0.0M
2022-08-18 101.88 101.88 101.88 101.88 0.0M
2022-08-17 102.94 102.94 102.94 102.94 0.0M
2022-08-16 101.16 102.38 101.16 102.38 0.0M
2022-08-15 100.78 100.78 100.78 100.78 0.0M
2022-08-12 98.56 98.56 98.56 98.56 0.0M
2022-08-11 98.06 98.06 98.06 98.06 0.0M
2022-08-10 95.84 95.84 95.84 95.84 0.0M
2022-08-09 97.10 97.10 97.10 97.10 0.0M
2022-08-08 96.75 98.04 96.75 98.04 0.0M
2022-08-05 96.26 96.26 96.26 96.26 0.0M
2022-08-04 97.05 97.05 97.05 97.05 0.0M
2022-08-03 96.12 96.12 96.12 96.12 0.0M
2022-08-02 95.51 95.51 95.51 95.51 0.0M
2022-08-01 97.50 97.50 97.50 97.50 0.0M
2022-07-29 96.98 98.14 96.98 98.14 0.0M
2022-07-28 96.59 96.59 96.59 96.59 0.0M
2022-07-27 96.15 96.15 96.15 96.15 0.0M
2022-07-26 95.63 95.63 95.63 95.63 0.0M
2022-07-25 95.84 95.84 95.84 95.84 0.0M
2022-07-22 94.89 94.89 94.89 94.89 0.0M
2022-07-21 94.51 94.51 94.51 94.51 0.0M
2022-07-20 93.85 93.85 93.85 93.85 0.0M
2022-07-19 91.71 91.71 91.71 91.71 0.0M
2022-07-18 91.11 91.11 91.11 91.11 0.0M
2022-07-15 90.54 90.54 90.54 90.54 0.0M
2022-07-14 94.09 94.09 90.85 90.85 0.0M
2022-07-13 95.45 95.45 95.45 95.45 0.0M
2022-07-12 95.43 95.43 95.43 95.43 0.0M
2022-07-11 95.08 95.08 95.08 95.08 0.0M
2022-07-08 95.01 95.01 95.01 95.01 0.0M
2022-07-07 93.22 96.35 93.22 96.35 0.0M
2022-07-06 91.59 91.59 91.59 91.59 0.0M
2022-07-05 92.72 92.72 92.72 92.72 0.0M
2022-07-04 92.04 92.04 92.04 92.04 0.0M
2022-07-01 90.55 92.10 90.55 92.10 0.0M
2022-06-30 91.19 91.19 91.19 91.19 0.0M
2022-06-29 91.78 91.78 91.78 91.78 0.0M
2022-06-28 91.04 91.04 91.04 91.04 0.0M
2022-06-27 89.91 89.91 89.91 89.91 0.0M
2022-06-24 88.99 88.99 88.99 88.99 0.0M
2022-06-23 91.07 91.07 91.07 91.07 0.0M
2022-06-22 92.49 92.49 92.49 92.49 0.0M
2022-06-21 93.72 93.72 93.65 93.65 0.0M
2022-06-20 91.15 91.15 91.15 91.15 0.0M
2022-06-17 92.82 92.82 92.00 92.00 0.0M
2022-06-16 95.40 95.40 95.40 95.40 0.0M
2022-06-15 94.29 95.31 94.29 95.31 0.0M
2022-06-14 96.29 96.29 94.99 94.99 0.0M
2022-06-13 96.37 96.37 96.37 96.37 0.0M
2022-06-10 99.29 99.29 99.29 99.29 0.0M
2022-06-09 100.92 100.92 100.92 100.92 0.0M
2022-06-08 102.46 102.46 102.46 102.46 0.0M
2022-06-07 101.44 101.44 101.44 101.44 0.0M
2022-06-06 101.26 101.26 101.26 101.26 0.0M
2022-06-03 101.92 101.92 101.92 101.92 0.0M
2022-06-02 101.54 101.54 101.54 101.54 0.0M
2022-06-01 101.30 101.30 101.30 101.30 0.0M
2022-05-31 99.64 99.64 99.64 99.64 0.0M
2022-05-30 99.69 99.69 99.69 99.69 0.0M
2022-05-27 97.49 97.49 97.49 97.49 0.0M
2022-05-26 96.46 96.46 96.46 96.46 0.0M
2022-05-25 97.09 97.09 97.09 97.09 0.0M
2022-05-24 96.84 96.84 96.84 96.84 0.0M
2022-05-23 96.38 96.38 96.38 96.38 0.0M
2022-05-20 96.46 97.89 96.46 97.89 0.0M
2022-05-19 97.34 97.34 97.34 97.34 0.0M
2022-05-18 99.53 99.53 99.53 99.53 0.0M
2022-05-17 98.74 98.74 98.74 98.74 0.0M
2022-05-16 97.01 97.01 97.01 97.01 0.0M
2022-05-13 96.57 96.57 96.57 96.57 0.0M
2022-05-12 95.32 95.32 95.32 95.32 0.0M
2022-05-11 95.61 97.32 95.61 96.10 0.0M
2022-05-10 96.17 96.17 96.17 96.17 0.0M
2022-05-09 98.11 98.11 97.04 97.04 0.0M
2022-05-06 99.56 99.56 98.20 98.98 0.0M
2022-05-05 101.80 101.80 101.80 101.80 0.0M
2022-05-04 101.70 101.70 101.70 101.70 0.0M
2022-05-03 99.83 99.83 99.83 99.83 0.0M
2022-05-02 100.58 100.58 100.58 100.58 0.0M
2022-04-29 102.44 102.44 102.44 102.44 0.0M
2022-04-28 102.36 102.36 102.36 102.36 0.0M
2022-04-27 101.58 101.58 101.58 101.58 0.0M
2022-04-26 103.26 104.24 103.26 104.24 0.0M
2022-04-25 102.68 104.34 102.68 104.34 0.0M
2022-04-22 106.26 106.92 106.26 106.92 0.0M
2022-04-21 108.08 108.08 108.08 108.08 0.0M
2022-04-20 105.26 105.26 105.26 105.26 0.0M
2022-04-19 104.70 104.70 104.70 104.70 0.0M
2022-04-14 103.58 103.58 103.58 103.58 0.0M
2022-04-13 104.42 105.54 104.42 105.54 0.0M
2022-04-12 104.34 105.92 104.34 105.92 0.0M
2022-04-11 104.90 104.90 104.90 104.90 0.0M
2022-04-08 104.82 104.82 104.82 104.82 0.0M
2022-04-07 106.12 106.12 106.12 106.12 0.0M
2022-04-06 108.12 108.12 108.12 108.12 0.0M
2022-04-05 106.60 106.60 106.60 106.60 0.0M
2022-04-04 105.56 107.40 105.56 107.40 0.0M
2022-04-01 106.28 107.88 106.28 107.88 0.0M
2022-03-31 105.84 105.84 105.84 105.84 0.0M
2022-03-30 106.74 106.74 106.74 106.74 0.0M
2022-03-29 109.38 109.38 109.38 109.38 0.0M
2022-03-28 108.44 108.96 108.44 108.96 0.0M
2022-03-25 107.46 107.46 107.46 107.46 0.0M
2022-03-24 107.06 107.06 107.06 107.06 0.0M
2022-03-23 107.14 107.14 107.14 107.14 0.0M
2022-03-22 110.18 110.18 110.18 110.18 0.0M
2022-03-21 109.32 110.00 109.32 110.00 0.0M
2022-03-18 107.98 108.40 107.98 108.40 0.0M
2022-03-17 107.82 108.26 107.82 108.00 0.0M
2022-03-16 105.98 105.98 105.98 105.98 0.0M
2022-03-15 105.24 105.54 105.00 105.54 0.0M
2022-03-14 105.68 106.48 105.68 106.48 0.0M
2022-03-11 104.02 104.02 104.02 104.02 0.0M
2022-03-10 103.14 103.14 103.14 103.14 0.0M
2022-03-09 101.46 101.46 101.46 101.46 0.0M
2022-03-08 100.90 102.20 100.90 102.20 0.0M
2022-03-07 104.52 104.52 104.52 104.52 0.0M
2022-03-04 104.78 104.78 104.50 104.50 0.0M
2022-03-03 104.98 105.96 104.98 105.96 0.0M
2022-03-02 101.82 101.82 101.82 101.82 0.0M
2022-03-01 101.40 103.00 101.40 103.00 0.0M
2022-02-28 100.72 100.72 100.72 100.72 0.0M
2022-02-25 98.24 98.24 98.24 98.24 0.0M
2022-02-24 98.68 98.68 97.77 97.77 0.0M
2022-02-23 101.08 101.08 101.08 101.08 0.0M
2022-02-22 99.80 99.80 99.80 99.80 0.0M
2022-02-21 100.96 100.96 100.14 100.14 0.0M
2022-02-18 101.52 101.52 101.52 101.52 0.0M
2022-02-17 103.00 103.10 103.00 103.10 0.0M
2022-02-16 102.80 102.80 102.80 102.80 0.0M
2022-02-15 102.62 103.50 102.62 103.50 0.0M
2022-02-14 103.72 104.02 103.72 104.02 0.0M
2022-02-11 103.78 103.78 103.78 103.78 0.0M
2022-02-10 103.70 105.00 103.70 105.00 0.0M
2022-02-09 103.34 103.34 103.34 103.34 0.0M
2022-02-08 102.02 102.02 102.02 102.02 0.0M
2022-02-07 101.18 102.14 101.18 102.14 0.0M
2022-02-04 101.78 101.78 101.78 101.78 0.0M
2022-02-03 102.86 102.86 102.86 102.86 0.0M
2022-02-02 101.38 101.38 101.38 101.38 0.0M
2022-02-01 100.06 101.58 100.06 101.58 0.0M
2022-01-31 101.68 101.68 101.68 101.68 0.0M
2022-01-28 101.76 101.76 101.76 101.76 0.0M
2022-01-27 101.34 104.76 101.34 104.76 0.0M
2022-01-26 100.74 100.74 100.74 100.74 0.0M
2022-01-25 98.04 98.04 98.04 98.04 0.0M
2022-01-24 100.64 100.64 100.64 100.64 0.0M
2022-01-21 102.24 102.24 101.00 101.00 0.0M
2022-01-20 103.14 105.10 103.14 105.10 0.0M
2022-01-19 103.44 103.98 103.44 103.98 0.0M
2022-01-18 104.44 105.00 104.44 104.66 0.0M
2022-01-17 102.88 102.88 102.88 102.88 0.0M
2022-01-14 102.50 103.44 102.50 103.44 0.0M
2022-01-13 101.48 102.26 101.48 102.00 0.0M
2022-01-12 101.06 102.20 101.06 102.20 0.0M
2022-01-11 98.86 98.86 98.78 98.78 0.0M
2022-01-10 99.02 100.76 99.02 100.76 0.0M
2022-01-07 98.31 99.93 98.31 99.93 0.0M
2022-01-06 96.32 97.33 96.32 97.33 0.0M
2022-01-05 97.47 97.47 97.47 97.47 0.0M
2022-01-04 96.07 98.10 96.07 98.10 0.0M
2022-01-03 94.50 96.13 94.50 96.13 0.0M