Elis Services SA

ELIS
🏛️ 法国 →
24.02
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
2021-12-31 14.99 15.25 14.99 15.22 0.1M
2021-12-30 15.02 15.10 14.95 15.04 0.1M
2021-12-29 14.80 15.06 14.80 15.02 0.2M
2021-12-28 14.67 14.94 14.66 14.84 0.2M
2021-12-27 14.76 14.81 14.64 14.69 0.1M
2021-12-24 14.82 14.83 14.63 14.82 0.1M
2021-12-23 14.58 14.90 14.58 14.82 0.3M
2021-12-22 14.36 14.54 14.29 14.53 0.2M
2021-12-21 14.03 14.33 13.90 14.33 0.2M
2021-12-20 13.92 14.01 13.66 13.91 0.2M
2021-12-17 14.05 14.25 13.98 14.18 0.4M
2021-12-16 14.19 14.37 14.10 14.11 0.3M
2021-12-15 14.17 14.28 13.96 13.96 0.3M
2021-12-14 14.25 14.38 14.06 14.16 0.5M
2021-12-13 14.47 14.55 14.20 14.20 0.3M
2021-12-10 14.44 14.55 14.37 14.47 0.2M
2021-12-09 14.64 14.73 14.46 14.50 0.3M
2021-12-08 14.83 15.00 14.42 14.60 0.4M
2021-12-07 14.80 14.94 14.63 14.86 0.3M
2021-12-06 14.39 14.70 14.38 14.64 0.2M
2021-12-03 14.60 14.67 14.22 14.28 0.3M
2021-12-02 14.23 14.51 14.11 14.43 0.3M
2021-12-01 14.10 14.47 14.03 14.35 0.6M
2021-11-30 13.94 14.06 13.52 13.85 0.9M
2021-11-29 13.97 14.33 13.97 14.10 0.7M
2021-11-26 14.13 14.34 13.64 13.95 0.9M
2021-11-25 15.00 15.08 14.86 15.03 0.2M
2021-11-24 15.05 15.05 14.65 15.00 0.3M
2021-11-23 15.04 15.27 15.00 15.08 0.3M
2021-11-22 14.91 15.15 14.85 15.14 0.4M
2021-11-19 15.38 15.38 14.90 14.97 0.4M
2021-11-18 15.40 15.52 15.25 15.33 0.3M
2021-11-17 15.81 15.87 15.43 15.43 0.4M
2021-11-16 16.17 16.22 15.80 15.82 0.2M
2021-11-15 15.88 16.30 15.88 16.11 0.2M
2021-11-12 16.04 16.17 15.90 15.93 0.3M
2021-11-11 16.03 16.12 15.92 16.04 0.2M
2021-11-10 16.16 16.17 15.84 15.98 0.4M
2021-11-09 16.45 16.45 16.12 16.14 0.3M
2021-11-08 16.55 16.69 16.46 16.47 0.6M
2021-11-05 16.44 16.85 16.21 16.61 0.8M
2021-11-04 16.45 16.55 16.36 16.44 0.2M
2021-11-03 16.57 16.58 16.34 16.38 0.2M
2021-11-02 16.58 16.60 16.33 16.60 0.3M
2021-11-01 16.48 16.78 16.45 16.60 0.5M
2021-10-29 16.30 16.43 16.14 16.39 0.6M
2021-10-28 16.44 16.50 16.24 16.36 0.2M
2021-10-27 16.80 16.99 16.20 16.46 0.5M
2021-10-26 16.29 16.60 16.23 16.50 0.2M
2021-10-25 16.00 16.36 15.87 16.29 0.4M
2021-10-22 16.26 16.27 15.98 16.00 0.3M
2021-10-21 16.30 16.37 16.19 16.19 0.2M
2021-10-20 16.59 16.66 16.30 16.36 0.3M
2021-10-19 16.53 16.75 16.49 16.59 0.2M
2021-10-18 16.64 16.80 16.46 16.52 0.3M
2021-10-15 16.49 16.74 16.49 16.66 0.4M
2021-10-14 16.32 16.47 16.24 16.41 0.3M
2021-10-13 16.07 16.24 16.04 16.18 0.2M
2021-10-12 16.04 16.16 15.90 16.09 0.3M
2021-10-11 16.04 16.20 15.93 16.18 0.2M
2021-10-08 16.25 16.31 16.01 16.04 0.3M
2021-10-07 16.35 16.50 16.15 16.24 0.3M
2021-10-06 16.45 16.45 16.14 16.24 0.4M
2021-10-05 16.80 16.81 16.41 16.53 0.5M
2021-10-04 16.76 16.89 16.63 16.76 0.3M
2021-10-01 16.40 16.83 16.15 16.74 0.4M
2021-09-30 16.59 16.64 16.44 16.57 0.4M
2021-09-29 16.74 16.83 16.41 16.46 0.4M
2021-09-28 16.80 17.00 16.50 16.68 0.5M
2021-09-27 16.67 17.09 16.59 16.85 0.4M
2021-09-24 16.76 16.80 16.49 16.54 0.3M
2021-09-23 16.74 17.06 16.69 16.82 0.3M
2021-09-22 16.65 16.75 16.50 16.61 0.3M
2021-09-21 16.27 16.57 16.27 16.57 0.3M
2021-09-20 15.99 16.18 15.68 16.18 0.3M
2021-09-17 16.23 16.85 16.17 16.26 0.5M
2021-09-16 16.01 16.21 15.90 16.11 0.3M
2021-09-15 16.14 16.26 15.84 15.93 0.4M
2021-09-14 16.23 16.93 16.10 16.18 0.6M
2021-09-13 15.87 16.38 15.85 16.19 0.4M
2021-09-10 16.29 16.39 15.75 15.80 0.4M
2021-09-09 15.58 16.28 15.41 16.16 0.7M
2021-09-08 15.36 15.71 15.30 15.61 0.4M
2021-09-07 15.01 15.47 14.94 15.41 0.3M
2021-09-06 15.19 15.24 14.95 15.00 0.2M
2021-09-03 15.27 15.40 15.10 15.13 0.2M
2021-09-02 15.15 15.31 15.04 15.22 0.4M
2021-09-01 15.06 15.28 14.95 15.14 0.5M
2021-08-31 15.01 15.19 14.92 14.98 0.3M
2021-08-30 15.18 15.21 14.95 14.99 0.2M
2021-08-27 15.18 15.20 15.07 15.17 0.3M
2021-08-26 15.20 15.28 14.80 15.24 0.4M
2021-08-25 15.35 15.67 15.35 15.48 0.2M
2021-08-24 15.32 15.50 15.27 15.35 0.2M
2021-08-23 15.14 15.25 15.12 15.19 0.1M
2021-08-20 15.04 15.08 14.83 15.07 0.2M
2021-08-19 15.17 15.17 14.88 14.97 0.3M
2021-08-18 15.30 15.35 15.13 15.31 0.3M
2021-08-17 15.34 15.42 15.19 15.26 0.3M
2021-08-16 15.70 15.70 15.40 15.40 0.3M
2021-08-13 15.73 15.89 15.70 15.83 0.2M
2021-08-12 15.69 15.87 15.64 15.73 0.2M
2021-08-11 15.60 15.70 15.49 15.63 0.2M
2021-08-10 15.81 15.87 15.49 15.57 0.3M
2021-08-09 15.71 15.88 15.60 15.86 0.2M
2021-08-06 15.71 15.75 15.52 15.71 0.4M
2021-08-05 15.42 15.80 15.41 15.66 0.6M
2021-08-04 15.42 15.55 15.34 15.42 0.2M
2021-08-03 15.43 15.49 15.32 15.32 0.2M
2021-08-02 15.25 15.50 15.23 15.40 0.4M
2021-07-30 15.48 15.50 15.09 15.12 0.3M
2021-07-29 15.60 15.83 14.93 15.55 0.7M
2021-07-28 15.38 15.47 15.20 15.37 0.3M
2021-07-27 15.33 15.35 14.98 15.30 0.3M
2021-07-26 15.20 15.51 15.13 15.33 0.5M
2021-07-23 14.96 15.21 14.91 15.19 0.3M
2021-07-22 15.00 15.38 14.88 14.94 0.3M
2021-07-21 14.53 14.97 14.50 14.95 0.4M
2021-07-20 14.44 14.62 14.23 14.43 0.3M
2021-07-19 14.90 14.90 14.17 14.35 0.8M
2021-07-16 14.98 15.28 14.93 15.10 0.4M
2021-07-15 14.95 15.09 14.68 14.93 0.6M
2021-07-14 14.86 15.06 14.78 15.01 0.3M
2021-07-13 14.98 15.08 14.87 14.93 0.3M
2021-07-12 15.28 15.28 14.74 14.97 0.4M
2021-07-09 15.42 15.55 15.25 15.29 0.5M
2021-07-08 15.70 15.70 15.07 15.36 0.7M
2021-07-07 16.35 16.44 15.79 15.82 0.3M
2021-07-06 16.24 16.43 16.00 16.29 0.4M
2021-07-05 16.20 16.22 15.96 16.20 0.2M
2021-07-02 16.28 16.35 16.14 16.16 0.2M
2021-07-01 15.96 16.26 15.90 16.19 0.3M
2021-06-30 15.95 16.07 15.53 15.89 0.5M
2021-06-29 16.04 16.19 15.89 15.89 0.5M
2021-06-28 16.09 16.19 16.03 16.07 0.6M
2021-06-25 16.15 16.23 15.95 16.10 0.3M
2021-06-24 16.14 16.40 16.04 16.12 0.3M
2021-06-23 16.00 16.08 15.85 16.08 0.3M
2021-06-22 16.01 16.01 15.69 15.94 0.3M
2021-06-21 15.79 16.09 15.57 16.01 0.3M
2021-06-18 16.10 16.47 15.74 15.85 0.9M
2021-06-17 15.48 15.77 15.48 15.70 0.3M
2021-06-16 15.65 15.67 15.49 15.54 0.2M
2021-06-15 15.85 15.92 15.61 15.61 0.3M
2021-06-14 15.65 15.93 15.65 15.80 0.3M
2021-06-11 15.34 15.70 15.33 15.61 0.3M
2021-06-10 15.56 15.56 15.19 15.31 0.3M
2021-06-09 15.49 15.64 15.44 15.55 0.2M
2021-06-08 15.57 15.61 15.44 15.48 0.2M
2021-06-07 15.42 15.63 15.37 15.57 0.4M
2021-06-04 15.43 15.50 15.28 15.40 0.3M
2021-06-03 15.50 15.82 15.26 15.39 0.5M
2021-06-02 15.49 15.51 15.12 15.22 0.2M
2021-06-01 15.48 15.73 15.45 15.47 0.5M
2021-05-31 15.60 15.68 15.36 15.38 0.2M
2021-05-28 15.60 15.95 15.57 15.65 0.6M
2021-05-27 15.20 15.51 15.13 15.42 0.5M
2021-05-26 15.36 15.37 15.21 15.24 0.3M
2021-05-25 15.13 15.45 15.06 15.33 0.6M
2021-05-24 14.98 15.09 14.94 15.06 0.3M
2021-05-21 15.02 15.07 14.86 14.93 0.3M
2021-05-20 15.00 15.05 14.85 15.01 0.3M
2021-05-19 15.10 15.12 14.73 14.91 0.3M
2021-05-18 15.47 15.55 15.18 15.25 0.4M
2021-05-17 15.70 15.71 15.22 15.30 0.3M
2021-05-14 15.37 15.73 15.28 15.65 0.4M
2021-05-13 15.30 15.33 15.00 15.27 0.3M
2021-05-12 15.47 15.61 15.30 15.42 0.3M
2021-05-11 15.58 15.66 15.31 15.53 0.7M
2021-05-10 15.96 16.29 15.82 15.82 0.6M
2021-05-07 15.44 16.00 15.42 15.94 0.9M
2021-05-06 14.80 15.65 14.80 15.33 0.9M
2021-05-05 14.88 14.94 14.45 14.52 1.0M
2021-05-04 15.10 15.28 14.73 14.73 0.3M
2021-05-03 14.98 15.19 14.83 15.13 0.3M
2021-04-30 15.00 15.18 14.88 14.88 0.5M
2021-04-29 15.15 15.47 14.92 14.98 0.3M
2021-04-28 14.87 15.32 14.87 15.06 0.4M
2021-04-27 14.75 14.87 14.61 14.78 0.3M
2021-04-26 14.80 14.91 14.72 14.77 0.3M
2021-04-23 14.77 14.85 14.61 14.80 0.2M
2021-04-22 14.72 14.87 14.64 14.82 0.3M
2021-04-21 14.74 14.91 14.55 14.68 0.4M
2021-04-20 15.05 15.15 14.61 14.69 0.6M
2021-04-19 15.20 15.29 15.03 15.07 0.3M
2021-04-16 15.30 15.45 15.12 15.20 0.4M
2021-04-15 15.02 15.43 15.02 15.26 0.5M
2021-04-14 14.98 15.04 14.87 14.98 0.2M
2021-04-13 14.84 15.06 14.78 14.95 0.4M
2021-04-12 14.88 14.99 14.76 14.76 0.5M
2021-04-09 14.83 15.12 14.76 14.83 0.5M
2021-04-08 14.80 14.86 14.57 14.76 0.2M
2021-04-07 14.86 14.95 14.49 14.69 0.3M
2021-04-06 14.46 15.11 14.46 14.88 0.7M
2021-04-01 14.00 14.40 13.92 14.33 0.4M
2021-03-31 14.22 14.37 13.90 13.92 0.3M
2021-03-30 14.05 14.33 14.01 14.22 0.5M
2021-03-29 13.99 14.18 13.92 14.00 0.3M
2021-03-26 14.05 14.22 13.97 14.00 0.3M
2021-03-25 14.02 14.12 13.60 13.95 0.4M
2021-03-24 13.73 14.12 13.45 14.04 0.6M
2021-03-23 13.92 13.99 13.68 13.82 0.5M
2021-03-22 14.09 14.13 13.90 13.99 0.4M
2021-03-19 14.23 14.32 14.06 14.14 0.7M
2021-03-18 14.56 14.70 14.34 14.34 0.4M
2021-03-17 14.62 14.68 14.48 14.48 0.5M
2021-03-16 14.94 14.99 14.65 14.65 0.4M
2021-03-15 15.08 15.23 14.85 14.87 0.3M
2021-03-12 14.83 15.13 14.83 15.06 0.3M
2021-03-11 14.93 15.17 14.81 14.81 0.7M
2021-03-10 14.72 15.35 14.47 14.88 0.9M
2021-03-09 14.18 14.92 13.00 14.58 1.3M
2021-03-08 14.79 14.95 14.57 14.74 0.7M
2021-03-05 14.84 14.96 14.60 14.67 0.5M
2021-03-04 14.95 15.15 14.82 15.00 0.5M
2021-03-03 14.77 15.40 14.73 14.96 0.7M
2021-03-02 14.73 14.89 14.62 14.69 0.5M
2021-03-01 14.57 15.03 14.57 14.77 0.5M
2021-02-26 14.24 14.62 13.84 14.34 0.7M
2021-02-25 14.54 14.74 14.49 14.50 0.4M
2021-02-24 14.61 14.74 14.27 14.41 0.5M
2021-02-23 14.19 14.91 14.19 14.61 0.8M
2021-02-22 13.60 14.22 13.49 14.15 0.4M
2021-02-19 13.39 13.75 13.30 13.70 0.3M
2021-02-18 13.22 13.45 13.20 13.39 0.4M
2021-02-17 13.18 13.34 13.12 13.27 0.3M
2021-02-16 13.43 13.43 13.14 13.20 0.2M
2021-02-15 13.04 13.79 13.03 13.41 0.5M
2021-02-12 12.94 13.03 12.76 12.89 0.2M
2021-02-11 13.05 13.11 12.90 13.00 0.2M
2021-02-10 13.26 13.34 13.00 13.05 0.2M
2021-02-09 13.65 13.65 13.20 13.20 0.3M
2021-02-08 13.58 13.86 13.26 13.63 0.5M
2021-02-05 13.34 13.68 13.26 13.55 0.5M
2021-02-04 13.04 13.28 13.00 13.24 0.4M
2021-02-03 13.03 13.13 12.89 13.01 0.3M
2021-02-02 12.80 13.00 12.71 12.87 0.4M
2021-02-01 12.69 12.79 12.40 12.70 0.4M
2021-01-29 12.35 12.77 11.89 12.44 0.6M
2021-01-28 12.20 12.40 11.93 12.34 0.7M
2021-01-27 12.33 12.52 12.07 12.27 0.5M
2021-01-26 12.24 12.62 12.07 12.40 0.4M
2021-01-25 13.03 13.05 12.17 12.28 0.5M
2021-01-22 13.00 13.05 12.78 12.99 0.3M
2021-01-21 13.33 13.38 13.06 13.10 0.4M
2021-01-20 13.29 13.32 13.06 13.28 0.4M
2021-01-19 13.50 13.56 13.19 13.21 0.3M
2021-01-18 13.22 13.42 13.18 13.40 0.2M
2021-01-15 13.51 13.52 13.14 13.31 0.3M
2021-01-14 13.28 13.58 13.11 13.58 0.3M
2021-01-13 13.68 13.68 13.19 13.19 0.4M
2021-01-12 13.56 13.96 13.49 13.78 0.4M
2021-01-11 13.70 14.03 13.43 13.54 0.5M
2021-01-08 13.44 13.68 13.21 13.68 0.3M
2021-01-07 13.56 13.56 12.90 13.24 0.4M
2021-01-06 13.05 13.53 12.95 13.34 0.3M
2021-01-05 12.89 13.11 12.73 12.92 0.4M
2021-01-04 13.78 13.85 12.97 12.97 0.4M