De Longhi SpA

DLG
🏛️ 英国 →
30.22
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
2025-09-26 29.81 30.22 29.81 30.22 0.0M
2025-09-25 30.48 30.20 30.20 30.03 0.0M
2025-09-24 30.44 30.44 30.25 30.25 0.0M
2025-09-23 30.19 30.74 30.58 30.65 0.0M
2025-09-22 30.64 30.28 29.68 30.19 0.0M
2025-09-19 30.40 31.18 30.80 30.85 0.0M
2025-09-18 30.40 30.82 30.08 30.71 0.0M
2025-09-17 30.83 30.62 30.20 30.51 0.0M
2025-09-16 30.62 30.72 30.72 30.92 0.0M
2025-09-15 30.41 30.86 30.40 30.63 0.0M
2025-09-12 30.44 30.50 30.48 30.48 0.0M
2025-09-11 30.99 30.98 30.36 30.53 0.0M
2025-09-10 29.78 30.00 29.32 29.63 0.0M
2025-09-09 29.90 29.62 29.47 29.75 0.0M
2025-09-08 29.51 29.68 29.42 29.55 0.0M
2025-09-05 29.43 29.44 29.34 29.43 0.0M
2025-09-04 29.92 29.62 29.14 29.37 0.0M
2025-09-03 30.50 30.08 30.08 29.63 0.0M
2025-09-02 30.38 30.28 29.86 29.96 0.0M
2025-09-01 30.07 30.44 30.14 30.42 0.0M
2025-08-29 30.30 30.30 30.30 30.30 0.0M
2025-08-28 30.42 30.84 30.64 30.38 0.0M
2025-08-27 30.50 30.44 30.30 30.45 0.0M
2025-08-26 30.62 30.56 30.56 30.37 0.0M
2025-08-25 30.54 30.54 30.36 30.54 0.0M
2025-08-22 30.19 30.56 30.28 30.55 0.0M
2025-08-21 29.89 30.10 29.76 30.27 0.0M
2025-08-20 30.16 30.76 30.12 30.08 0.0M
2025-08-19 29.65 30.14 29.92 30.07 0.0M
2025-08-18 29.74 29.58 29.50 29.74 0.0M
2025-08-17 29.74 29.64 29.64 29.64 0.0M
2025-08-15 29.51 29.64 29.51 29.64 0.0M
2025-08-14 29.65 30.26 29.56 29.64 0.0M
2025-08-13 29.46 29.88 29.46 29.84 0.0M
2025-08-12 29.64 29.13 29.13 29.39 0.0M
2025-08-11 29.98 29.80 29.32 29.52 0.0M
2025-08-08 29.82 30.02 29.74 29.96 0.0M
2025-08-07 29.12 29.94 29.00 30.05 0.0M
2025-08-06 29.41 29.58 29.12 29.27 0.0M
2025-08-05 29.26 29.48 28.90 29.21 0.0M
2025-08-04 28.38 28.83 28.38 28.83 0.0M
2025-08-01 28.75 29.56 28.40 28.68 0.0M
2025-07-31 28.61 29.00 27.50 28.60 0.2M
2025-07-30 28.67 28.64 28.26 28.44 0.0M
2025-07-29 28.84 29.06 28.78 28.76 0.0M
2025-07-28 29.12 29.30 28.18 28.77 0.0M
2025-07-25 28.53 28.52 28.18 28.43 0.0M
2025-07-24 28.70 28.42 28.14 28.49 0.0M
2025-07-23 28.77 29.08 28.98 28.87 0.0M
2025-07-22 29.27 29.12 28.34 28.53 0.0M
2025-07-21 29.50 29.36 29.20 29.19 0.0M
2025-07-18 29.64 29.72 29.48 29.74 0.0M
2025-07-17 29.60 29.78 29.66 29.80 0.0M
2025-07-16 29.64 29.86 29.42 29.69 0.0M
2025-07-15 29.84 30.08 29.86 29.80 0.0M
2025-07-14 29.35 29.48 29.34 29.45 0.0M
2025-07-11 30.00 29.70 29.58 29.75 0.0M
2025-07-10 29.85 30.42 29.74 30.12 0.0M
2025-07-09 29.00 30.52 29.42 29.89 0.0M
2025-07-08 29.44 29.60 29.36 29.57 0.0M
2025-07-07 29.51 29.30 29.22 29.42 0.0M
2025-07-04 28.82 29.35 28.82 29.35 0.0M
2025-07-03 28.61 29.18 28.96 29.25 0.0M
2025-07-02 28.73 29.10 28.64 29.00 0.0M
2025-07-01 28.47 28.47 28.47 28.47 0.0M
2025-06-30 28.96 28.94 28.76 28.58 0.0M
2025-06-27 28.00 28.80 28.38 28.61 0.0M
2025-06-26 27.58 27.88 27.40 27.93 0.0M
2025-06-25 27.74 27.74 27.68 27.68 0.0M
2025-06-24 27.66 27.70 27.64 27.75 0.0M
2025-06-23 27.30 27.07 26.90 26.92 0.0M
2025-06-20 27.48 27.38 27.16 27.07 0.0M
2025-06-19 27.79 27.22 27.22 27.24 0.0M
2025-06-18 27.87 27.87 27.33 27.33 0.0M
2025-06-17 27.84 27.81 27.66 27.76 0.0M
2025-06-16 27.91 27.70 27.70 28.04 0.0M
2025-06-13 27.47 28.06 27.54 27.58 0.0M
2025-06-12 28.30 28.46 28.10 28.12 0.0M
2025-06-11 28.32 28.64 28.55 28.64 0.0M
2025-06-10 28.53 28.64 28.38 28.55 0.0M
2025-06-09 28.11 28.78 28.06 28.11 0.0M
2025-06-06 28.17 28.35 28.18 28.30 0.0M
2025-06-05 28.32 28.48 27.98 28.28 0.0M
2025-06-04 28.48 28.48 28.43 28.43 0.0M
2025-06-03 28.51 28.40 27.92 28.15 0.0M
2025-06-02 29.16 28.75 28.38 28.41 0.0M
2025-05-30 29.43 29.92 28.76 28.83 0.0M
2025-05-29 28.05 30.50 29.02 29.32 0.0M
2025-05-28 28.54 28.46 28.28 28.50 0.0M
2025-05-27 28.46 28.54 28.31 28.46 0.0M
2025-05-26 28.56 28.58 28.28 28.56 0.0M
2025-05-23 28.40 29.70 27.84 28.01 0.0M
2025-05-22 29.62 28.99 28.44 28.65 0.0M
2025-05-21 29.10 29.08 28.90 29.09 0.0M
2025-05-20 28.70 29.06 28.40 28.98 0.0M
2025-05-19 30.17 29.11 28.82 28.92 0.0M
2025-05-16 29.78 30.22 29.80 29.74 0.0M
2025-05-15 30.40 29.74 29.48 29.69 0.0M
2025-05-14 30.50 30.76 29.96 30.17 0.0M
2025-05-13 28.92 30.98 30.98 31.20 0.0M
2025-05-12 27.81 29.02 29.02 28.72 0.0M
2025-05-09 27.73 27.74 27.55 27.56 0.0M
2025-05-08 27.71 27.60 27.56 27.72 0.0M
2025-05-07 27.91 28.06 27.68 27.28 0.0M
2025-05-06 28.02 28.06 27.70 27.98 0.0M
2025-05-05 27.98 28.40 27.98 27.98 0.0M
2025-05-02 27.38 27.98 27.16 27.80 0.0M
2025-05-01 27.52 27.52 26.98 26.98 0.0M
2025-04-30 26.89 27.20 26.70 26.98 0.0M
2025-04-29 25.76 27.69 26.83 26.97 0.0M
2025-04-28 26.41 26.70 26.42 26.49 0.0M
2025-04-25 25.98 26.40 26.20 26.19 0.0M
2025-04-24 26.27 26.04 25.84 26.01 0.0M
2025-04-23 25.86 26.40 26.02 26.40 0.0M
2025-04-22 26.81 26.20 25.64 25.81 0.0M
2025-04-17 26.68 26.70 26.36 26.64 0.0M
2025-04-16 26.74 26.76 26.28 26.83 0.0M
2025-04-15 26.54 27.02 26.60 26.80 0.0M
2025-04-14 25.86 27.26 26.34 26.51 0.0M
2025-04-11 26.37 26.48 25.84 26.31 0.0M
2025-04-10 25.29 28.40 26.07 26.44 0.0M
2025-04-09 25.21 25.48 24.84 24.96 0.0M
2025-04-08 25.43 26.42 25.22 26.16 0.0M
2025-04-07 26.52 24.72 23.76 24.55 0.0M
2025-04-04 26.63 26.98 25.62 26.81 0.0M
2025-04-03 30.00 30.16 28.18 28.69 0.0M
2025-04-02 30.35 30.42 29.90 30.55 0.0M
2025-04-01 30.89 30.68 30.46 30.56 0.0M
2025-03-31 30.99 30.78 30.44 30.56 0.0M
2025-03-28 30.86 31.20 30.80 30.78 0.0M
2025-03-27 31.28 31.08 30.72 30.89 0.0M
2025-03-26 31.75 31.50 31.02 31.08 0.0M
2025-03-25 31.60 31.84 31.48 31.64 0.1M
2025-03-24 31.30 31.70 31.38 31.37 0.1M
2025-03-21 31.33 31.24 31.10 31.32 0.2M
2025-03-20 31.68 31.54 31.22 31.55 0.0M
2025-03-19 31.82 31.74 31.06 31.74 0.0M
2025-03-18 31.89 32.08 31.83 32.09 0.0M
2025-03-17 31.38 31.74 31.32 32.08 0.0M
2025-03-14 32.09 32.40 30.68 30.96 0.0M
2025-03-13 32.39 32.39 32.04 32.06 0.0M
2025-03-12 32.85 32.88 32.34 32.55 0.0M
2025-03-11 32.72 33.14 32.92 32.40 0.0M
2025-03-10 33.37 34.40 32.90 32.78 0.0M
2025-03-07 33.39 33.39 33.29 33.29 0.0M
2025-03-06 33.08 33.44 33.32 33.44 0.0M
2025-03-05 33.47 33.86 32.92 33.19 0.0M
2025-03-04 33.72 33.58 32.90 33.11 0.0M
2025-03-03 33.37 34.38 33.66 34.25 0.0M
2025-02-28 33.51 33.92 33.48 33.64 0.0M
2025-02-27 34.80 34.26 33.86 34.03 0.0M
2025-02-26 34.08 34.84 34.14 34.50 0.0M
2025-02-25 33.36 34.21 33.40 34.05 0.0M
2025-02-24 34.09 34.28 33.38 33.38 0.0M
2025-02-21 34.35 34.44 33.96 34.17 0.0M
2025-02-20 33.82 34.30 33.96 33.96 0.0M
2025-02-19 34.35 34.56 33.84 33.99 0.0M
2025-02-18 34.30 34.53 34.18 34.28 0.0M
2025-02-17 34.02 34.38 33.90 34.37 0.0M
2025-02-14 33.54 34.24 33.68 34.24 0.0M
2025-02-13 33.52 33.72 33.58 33.74 0.0M
2025-02-12 33.68 33.56 33.18 33.18 0.0M
2025-02-11 33.42 33.67 33.24 33.57 0.0M
2025-02-10 33.08 33.46 33.12 33.33 0.0M
2025-02-07 33.78 33.62 33.12 33.24 0.0M
2025-02-06 33.45 33.88 33.68 33.81 0.0M
2025-02-05 33.49 33.88 33.36 33.59 0.0M
2025-02-04 34.10 34.66 33.80 34.00 0.0M
2025-02-03 34.02 33.50 32.82 33.56 0.0M
2025-01-31 33.50 34.04 33.46 34.16 0.0M
2025-01-30 33.83 34.76 33.08 33.54 0.0M
2025-01-29 32.49 34.72 33.90 33.94 0.0M
2025-01-28 31.93 32.78 31.06 32.72 0.0M
2025-01-27 32.47 32.28 31.94 31.94 0.0M
2025-01-24 32.00 32.74 32.26 32.48 0.0M
2025-01-23 31.50 32.28 32.23 32.15 0.0M
2025-01-22 31.69 32.00 31.82 32.06 0.0M
2025-01-21 32.00 32.16 31.64 31.76 0.0M
2025-01-20 30.78 32.22 31.86 32.12 0.0M
2025-01-17 30.11 31.90 31.40 31.67 0.0M
2025-01-16 29.87 31.02 29.70 30.82 0.0M
2025-01-15 28.86 29.32 28.62 29.17 0.0M
2025-01-14 28.90 29.00 28.60 28.55 0.0M
2025-01-13 28.84 28.76 28.36 28.73 0.0M
2025-01-10 29.61 29.61 28.93 28.93 0.0M
2025-01-09 29.93 29.90 29.82 29.55 0.0M
2025-01-08 29.77 29.56 29.56 29.75 0.0M
2025-01-07 29.87 29.87 29.84 29.84 0.0M
2025-01-06 29.63 29.90 29.90 29.93 0.0M
2025-01-03 29.93 29.72 29.72 29.79 0.0M
2025-01-02 29.92 29.94 29.72 29.87 0.0M