Klepierre SA

LOIM
🏛️ 英国 →
33.03
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 32.90 33.12 32.84 33.03 0.0M
2025-09-25 32.75 33.00 32.58 32.89 0.0M
2025-09-24 32.90 32.90 32.70 32.82 0.2M
2025-09-23 32.94 33.06 32.80 32.88 0.3M
2025-09-22 32.94 33.10 32.76 32.87 1.4M
2025-09-19 32.88 33.02 32.70 32.93 0.1M
2025-09-18 32.88 33.16 32.70 32.79 0.0M
2025-09-17 32.90 32.96 32.58 32.74 0.3M
2025-09-16 33.41 33.44 32.74 32.75 0.0M
2025-09-15 33.70 33.74 33.34 33.43 0.0M
2025-09-12 33.30 33.76 33.28 33.66 0.0M
2025-09-11 33.30 33.44 33.16 33.33 0.0M
2025-09-10 33.30 33.50 33.06 33.08 0.2M
2025-09-09 33.41 33.70 33.16 33.22 0.0M
2025-09-08 33.49 33.60 33.32 33.42 0.6M
2025-09-05 33.13 33.54 32.94 33.44 0.2M
2025-09-04 32.75 33.24 32.60 33.10 0.0M
2025-09-03 32.80 32.84 32.56 32.74 0.4M
2025-09-02 33.24 33.28 32.66 32.80 0.2M
2025-09-01 33.22 33.38 33.14 33.18 0.0M
2025-08-29 33.17 33.42 33.10 33.32 0.0M
2025-08-28 33.41 33.66 32.90 33.19 0.1M
2025-08-27 33.81 34.00 33.54 33.53 0.0M
2025-08-26 34.61 34.50 33.70 34.15 0.1M
2025-08-25 34.84 35.46 34.76 34.84 0.4M
2025-08-22 35.24 35.46 35.22 35.44 0.0M
2025-08-21 35.38 35.50 35.10 35.23 0.0M
2025-08-20 34.96 35.38 34.86 35.36 0.1M
2025-08-19 34.90 35.08 34.90 34.94 0.0M
2025-08-18 34.80 35.04 34.72 34.85 0.0M
2025-08-15 34.50 34.80 34.54 34.71 0.0M
2025-08-14 35.15 35.22 34.50 34.59 0.0M
2025-08-13 34.61 35.10 34.68 35.02 0.0M
2025-08-12 35.01 35.10 34.62 34.65 0.0M
2025-08-11 35.07 35.10 34.78 34.87 0.0M
2025-08-08 34.69 35.24 34.74 35.02 0.2M
2025-08-07 35.01 35.10 34.60 34.77 0.0M
2025-08-06 34.80 35.16 34.34 35.05 0.2M
2025-08-05 34.00 34.76 34.36 34.54 0.1M
2025-08-04 33.53 34.56 33.64 34.51 0.0M
2025-08-01 33.13 33.62 33.26 33.42 0.0M
2025-07-31 33.41 33.94 33.24 33.42 0.0M
2025-07-30 33.20 33.60 33.30 33.59 0.3M
2025-07-29 33.30 33.42 33.22 33.33 0.0M
2025-07-28 33.43 33.48 33.28 33.32 0.1M
2025-07-25 33.41 33.46 33.10 33.37 0.8M
2025-07-24 33.15 33.40 33.10 33.33 0.0M
2025-07-23 33.17 33.20 33.02 33.17 0.0M
2025-07-22 32.77 33.12 32.76 33.05 0.0M
2025-07-21 32.61 32.92 32.64 32.88 0.0M
2025-07-18 32.46 32.68 32.50 32.55 0.0M
2025-07-17 32.63 32.68 32.38 32.49 0.0M
2025-07-16 32.54 32.64 32.30 32.41 0.3M
2025-07-15 32.94 33.16 32.62 32.61 0.0M
2025-07-14 32.40 32.74 32.30 32.61 0.0M
2025-07-11 32.50 32.58 32.10 32.37 0.0M
2025-07-10 32.42 32.66 32.30 32.57 1.2M
2025-07-09 32.21 32.54 32.24 32.51 0.2M
2025-07-08 32.69 32.76 32.26 32.30 0.0M
2025-07-07 33.41 33.76 33.32 33.69 0.0M
2025-07-04 33.41 33.44 33.22 33.29 0.4M
2025-07-03 33.15 33.66 33.18 33.35 0.1M
2025-07-02 33.49 33.58 33.06 33.20 0.1M
2025-07-01 33.38 33.54 33.04 33.31 0.0M
2025-06-30 33.15 33.48 33.10 33.39 0.2M
2025-06-27 32.92 33.00 32.72 32.89 0.0M
2025-06-26 33.60 33.48 32.80 32.91 0.0M
2025-06-25 33.81 33.82 33.38 33.39 0.0M
2025-06-24 33.76 34.50 33.72 33.79 0.0M
2025-06-23 33.72 33.94 33.60 33.84 1.1M
2025-06-20 33.78 34.04 33.70 33.92 0.1M
2025-06-19 33.89 34.10 33.66 33.76 1.0M
2025-06-18 33.91 34.14 33.76 34.02 0.9M
2025-06-17 33.89 34.06 33.50 33.95 0.0M
2025-06-16 33.38 33.94 33.36 33.86 0.2M
2025-06-13 33.41 33.42 33.18 33.25 0.0M
2025-06-12 33.70 33.70 33.42 33.50 0.0M
2025-06-11 33.81 33.76 33.56 33.64 0.0M
2025-06-10 33.60 33.84 33.60 33.69 0.0M
2025-06-09 33.55 34.00 33.06 33.62 0.0M
2025-06-06 33.41 33.60 33.08 33.44 0.0M
2025-06-05 33.76 33.78 33.36 33.40 0.1M
2025-06-04 33.97 34.02 33.66 33.74 1.1M
2025-06-03 34.54 34.66 33.86 33.95 0.1M
2025-06-02 34.40 34.58 34.16 34.47 0.0M
2025-05-30 34.40 34.66 34.40 34.50 0.0M
2025-05-29 34.00 34.50 33.86 34.42 0.0M
2025-05-28 34.10 34.48 33.98 34.13 0.2M
2025-05-27 34.40 34.42 34.22 34.35 0.3M
2025-05-26 34.26 34.34 34.08 34.26 0.0M
2025-05-23 33.97 34.98 33.60 33.99 0.0M
2025-05-22 33.81 33.90 33.74 33.75 0.0M
2025-05-21 33.95 34.00 33.70 33.92 0.0M
2025-05-20 33.76 33.88 33.58 33.87 0.2M
2025-05-19 33.60 33.76 33.34 33.69 0.3M
2025-05-16 33.34 34.00 33.26 33.43 0.0M
2025-05-15 32.69 33.16 32.66 33.07 0.0M
2025-05-14 32.69 33.00 32.32 32.55 0.0M
2025-05-13 32.80 33.02 32.68 32.74 0.0M
2025-05-12 33.01 33.00 32.46 32.84 0.1M
2025-05-09 32.80 32.96 32.84 32.95 0.0M
2025-05-08 32.90 33.12 32.78 32.79 0.0M
2025-05-07 32.96 33.08 32.58 32.87 0.2M
2025-05-06 32.77 33.18 32.90 33.05 0.0M
2025-05-05 32.98 32.98 32.70 32.98 0.0M
2025-05-02 32.29 32.76 32.24 32.67 0.1M
2025-05-01 32.09 32.24 32.24 32.09 0.0M
2025-04-30 31.49 32.24 31.44 32.09 0.0M
2025-04-29 31.30 31.56 31.20 31.33 0.0M
2025-04-28 31.34 31.40 31.14 31.29 0.0M
2025-04-25 31.07 31.42 30.98 31.28 0.1M
2025-04-24 31.01 31.24 30.80 30.92 0.3M
2025-04-23 31.20 31.36 30.96 30.93 0.4M
2025-04-22 31.03 31.32 30.82 31.20 0.6M
2025-04-17 30.75 31.08 30.56 31.04 0.0M
2025-04-16 30.61 30.80 30.52 30.75 0.0M
2025-04-15 29.81 30.58 30.00 30.52 0.0M
2025-04-14 29.81 30.08 29.64 29.92 0.1M
2025-04-11 29.09 29.74 28.86 29.72 0.0M
2025-04-10 29.09 29.46 28.86 28.94 0.2M
2025-04-09 28.90 28.92 27.66 28.35 0.0M
2025-04-08 28.98 29.52 28.90 29.34 0.0M
2025-04-07 29.81 30.20 28.64 29.26 0.0M
2025-04-04 31.20 31.26 30.16 30.24 0.1M
2025-04-03 31.01 31.56 30.92 31.20 0.0M
2025-04-02 31.01 31.20 30.96 31.07 0.0M
2025-04-01 31.26 31.40 31.06 31.21 0.1M
2025-03-31 31.01 32.00 30.70 30.93 0.0M
2025-03-28 30.90 31.16 30.74 31.10 0.0M
2025-03-27 30.86 31.04 30.70 30.78 0.0M
2025-03-26 30.69 31.10 30.60 31.02 0.1M
2025-03-25 30.61 30.88 30.46 30.65 0.1M
2025-03-24 30.56 30.72 30.32 30.37 0.2M
2025-03-21 30.61 30.64 30.32 30.59 0.3M
2025-03-20 30.46 30.64 30.36 30.56 0.6M
2025-03-19 30.44 30.62 30.38 30.48 0.9M
2025-03-18 30.40 30.46 30.10 30.39 0.6M
2025-03-17 29.87 30.44 29.98 30.41 1.5M
2025-03-14 29.64 29.98 29.60 29.87 0.0M
2025-03-13 29.81 29.80 29.62 29.66 0.0M
2025-03-12 29.81 29.86 29.60 29.79 0.0M
2025-03-11 30.21 30.42 29.58 29.62 0.2M
2025-03-10 30.16 30.60 30.00 30.29 0.1M
2025-03-07 29.41 30.34 29.36 30.15 0.6M
2025-03-06 30.23 30.02 29.12 29.35 0.3M
2025-03-05 30.06 30.30 29.92 30.08 0.1M
2025-03-04 29.89 30.24 29.82 30.13 0.3M
2025-03-03 30.56 30.82 30.54 30.80 2.5M
2025-02-28 31.01 31.04 30.64 30.67 0.9M
2025-02-27 30.88 31.04 30.78 30.86 0.1M
2025-02-26 30.65 30.96 30.60 30.81 0.2M
2025-02-25 30.40 30.86 30.30 30.63 0.0M
2025-02-24 30.29 30.42 30.12 30.35 0.1M
2025-02-21 30.00 30.28 29.88 30.22 0.1M
2025-02-20 29.70 29.98 29.64 29.95 0.0M
2025-02-19 29.74 29.78 29.58 29.65 0.4M
2025-02-18 29.81 29.88 29.68 29.72 0.1M
2025-02-17 29.91 29.96 29.68 29.83 0.0M
2025-02-14 30.02 30.64 29.86 29.83 0.1M
2025-02-13 29.41 29.90 29.34 29.56 0.1M
2025-02-12 29.20 29.36 28.94 29.19 0.1M
2025-02-11 29.07 29.26 29.00 29.14 0.7M
2025-02-10 28.80 29.28 28.44 29.23 0.0M
2025-02-07 28.65 28.90 28.60 28.82 0.1M
2025-02-06 28.73 28.76 28.60 28.65 0.1M
2025-02-05 28.52 28.74 28.46 28.56 0.2M
2025-02-04 28.61 28.60 28.36 28.52 0.0M
2025-02-03 28.50 28.66 28.22 28.52 0.2M
2025-01-31 28.52 28.72 28.36 28.72 0.0M
2025-01-30 28.08 28.68 28.04 28.55 1.2M
2025-01-29 28.10 28.24 27.96 28.12 0.1M
2025-01-28 27.89 28.34 27.96 28.19 0.1M
2025-01-27 27.70 28.08 27.62 27.94 0.0M
2025-01-24 28.14 28.20 27.56 27.62 0.0M
2025-01-23 27.93 28.04 27.84 27.98 0.2M
2025-01-22 28.12 28.24 27.90 28.07 0.1M
2025-01-21 28.29 28.30 27.88 28.16 0.1M
2025-01-20 28.52 28.46 28.18 28.36 0.1M
2025-01-17 28.71 28.70 28.42 28.49 1.0M
2025-01-16 28.67 28.60 28.22 28.60 0.0M
2025-01-15 28.27 28.82 28.12 28.79 0.0M
2025-01-14 27.81 28.18 27.82 27.98 0.1M
2025-01-13 27.76 27.86 27.34 27.45 0.0M
2025-01-10 28.16 28.22 27.86 27.82 0.1M
2025-01-09 27.91 28.20 27.84 28.19 0.1M
2025-01-08 28.21 28.08 27.58 27.91 0.1M
2025-01-07 28.10 28.36 27.96 28.01 0.1M
2025-01-06 28.18 28.64 27.98 28.13 0.2M
2025-01-03 28.06 28.38 28.10 28.11 0.0M
2025-01-02 27.95 28.10 27.90 28.07 0.0M