Cofinimmo SA

COFB
🏛️ 英国 →
72.72
最后更新: 2025-10-03
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
2025-10-03 72.53 73.15 72.40 72.72 0.1M
2025-10-02 73.30 73.65 73.15 73.35 0.0M
2025-10-01 73.90 73.90 72.90 73.63 0.2M
2025-09-30 72.30 74.10 73.00 73.20 0.0M
2025-09-29 71.88 73.00 72.15 72.53 0.0M
2025-09-26 72.93 72.75 72.25 72.83 0.0M
2025-09-25 73.15 73.45 72.75 73.35 0.0M
2025-09-24 74.00 74.00 73.35 73.78 0.0M
2025-09-23 73.68 74.50 73.75 74.20 0.0M
2025-09-22 74.30 74.55 73.65 74.58 0.0M
2025-09-19 74.10 74.95 73.30 74.30 0.0M
2025-09-18 74.10 74.53 73.53 74.53 0.0M
2025-09-17 73.88 74.70 74.45 74.30 0.0M
2025-09-16 74.58 74.95 73.85 74.83 0.0M
2025-09-15 73.83 75.45 73.85 75.40 0.0M
2025-09-12 73.88 74.00 73.35 73.63 0.0M
2025-09-11 72.58 73.70 72.95 73.35 0.0M
2025-09-10 73.53 74.00 72.60 73.20 0.0M
2025-09-09 74.93 74.95 74.15 74.53 0.2M
2025-09-08 73.53 74.35 73.50 74.15 0.0M
2025-09-05 73.58 74.10 73.30 74.05 0.0M
2025-09-04 74.83 75.20 73.95 74.83 0.0M
2025-09-03 74.20 74.85 74.05 74.68 0.0M
2025-09-02 75.58 76.20 73.80 74.45 0.0M
2025-09-01 76.53 77.50 75.60 76.93 0.0M
2025-08-29 75.73 76.42 76.25 76.20 0.0M
2025-08-28 75.73 76.40 75.50 76.73 0.1M
2025-08-27 75.20 76.50 75.40 75.58 0.1M
2025-08-26 75.00 75.85 75.01 75.58 0.0M
2025-08-25 75.73 76.30 75.70 75.73 0.0M
2025-08-22 75.73 75.75 75.55 75.68 0.0M
2025-08-21 76.45 75.60 75.30 75.88 0.0M
2025-08-20 75.53 75.95 75.80 75.78 0.0M
2025-08-19 76.00 76.10 75.75 76.10 0.0M
2025-08-18 75.88 76.40 76.10 76.00 0.0M
2025-08-15 76.88 77.00 75.50 75.40 0.0M
2025-08-14 76.25 77.52 76.65 76.78 0.0M
2025-08-13 76.88 76.91 76.91 77.30 0.0M
2025-08-12 77.00 78.05 77.63 77.63 0.0M
2025-08-11 76.88 78.05 77.50 77.68 0.0M
2025-08-08 77.00 77.65 77.43 77.20 0.0M
2025-08-07 76.78 77.35 76.45 77.20 0.0M
2025-08-06 77.30 77.73 77.34 77.25 0.0M
2025-08-05 77.20 77.25 76.75 76.93 0.0M
2025-08-04 75.53 77.10 76.40 76.45 0.0M
2025-08-01 76.00 76.05 75.30 75.93 0.0M
2025-07-31 75.20 76.20 75.30 75.35 0.0M
2025-07-30 74.68 75.50 74.85 74.88 0.0M
2025-07-29 75.45 75.10 74.70 75.35 0.0M
2025-07-28 76.53 76.80 75.60 75.40 0.0M
2025-07-25 75.15 75.70 75.70 76.00 0.0M
2025-07-24 76.20 75.95 75.75 76.30 0.0M
2025-07-23 75.93 76.85 76.38 76.73 0.0M
2025-07-22 76.68 76.75 76.05 76.53 0.0M
2025-07-21 75.15 76.60 75.85 75.83 0.0M
2025-07-18 76.68 76.80 75.70 75.40 0.1M
2025-07-17 76.10 76.90 76.65 76.68 0.0M
2025-07-16 75.35 76.93 75.50 75.88 0.1M
2025-07-15 76.00 76.95 75.99 76.73 0.0M
2025-07-14 75.30 76.55 75.40 75.68 0.0M
2025-07-11 75.93 75.85 75.25 75.83 0.0M
2025-07-10 76.10 76.30 75.65 76.05 0.0M
2025-07-09 75.25 75.95 75.63 76.00 0.1M
2025-07-08 76.00 76.30 75.62 76.20 0.0M
2025-07-07 76.30 76.60 76.00 76.58 0.0M
2025-07-04 75.53 76.15 75.85 75.88 0.0M
2025-07-03 74.88 76.30 76.00 76.10 0.0M
2025-07-02 77.78 76.05 76.05 76.10 0.0M
2025-07-01 77.25 77.90 77.45 77.25 0.1M
2025-06-30 76.93 77.90 77.25 77.30 0.0M
2025-06-27 77.00 77.16 76.95 77.68 0.0M
2025-06-26 77.25 77.51 76.95 77.35 0.0M
2025-06-25 77.93 78.30 76.70 78.10 0.3M
2025-06-24 78.35 78.85 77.90 78.68 0.1M
2025-06-23 76.10 78.60 77.10 77.63 0.0M
2025-06-20 76.30 77.43 76.10 76.68 0.0M
2025-06-19 75.58 77.15 77.15 77.05 0.0M
2025-06-18 75.53 76.45 76.16 76.20 0.0M
2025-06-17 75.00 75.90 75.50 75.83 0.0M
2025-06-16 75.88 76.45 75.80 76.58 0.0M
2025-06-13 77.05 77.10 76.60 77.15 0.0M
2025-06-12 78.00 77.90 77.75 78.35 0.0M
2025-06-11 76.68 78.90 78.35 78.78 0.0M
2025-06-10 78.58 79.00 78.70 78.68 0.0M
2025-06-09 77.10 78.70 77.55 77.68 0.1M
2025-06-06 76.20 77.65 76.80 76.93 0.0M
2025-06-05 75.93 77.05 76.30 76.53 0.0M
2025-06-04 76.20 77.05 75.15 76.15 0.3M
2025-06-03 76.78 77.90 76.63 77.63 0.1M
2025-06-02 75.45 75.95 75.60 75.58 0.1M
2025-05-30 76.68 77.05 76.25 76.78 0.1M
2025-05-29 75.20 76.77 75.85 76.00 0.0M
2025-05-28 75.10 76.45 75.95 75.45 0.2M
2025-05-27 75.20 75.80 75.30 75.30 0.0M
2025-05-26 75.19 75.20 74.60 75.19 0.0M
2025-05-23 73.68 74.50 74.00 74.00 0.0M
2025-05-22 74.25 74.60 74.00 74.83 0.0M
2025-05-21 75.00 75.55 75.05 75.40 0.1M
2025-05-20 74.25 75.95 74.45 76.00 0.0M
2025-05-19 74.53 74.51 73.45 73.83 0.0M
2025-05-16 77.53 78.50 77.75 77.73 0.1M
2025-05-15 76.53 77.60 76.25 76.35 0.0M
2025-05-14 76.40 76.62 76.10 76.53 0.3M
2025-05-13 75.30 77.20 75.90 76.30 0.0M
2025-05-12 77.00 77.15 75.36 76.78 0.2M
2025-05-09 75.68 77.60 76.28 76.30 0.1M
2025-05-08 77.25 77.85 77.15 77.73 0.0M
2025-05-07 78.68 79.25 78.30 78.88 0.5M
2025-05-06 78.15 79.45 78.55 78.88 0.5M
2025-05-05 78.02 79.20 77.05 78.02 0.0M
2025-05-02 77.40 78.94 71.20 77.30 0.6M
2025-04-30 66.53 70.65 66.90 70.53 0.0M
2025-04-29 65.78 67.25 65.90 66.10 0.0M
2025-04-28 65.68 65.90 65.15 65.53 0.0M
2025-04-25 64.35 65.95 64.60 65.53 0.0M
2025-04-24 64.30 65.00 64.35 64.88 0.0M
2025-04-23 65.53 65.50 64.40 65.35 0.0M
2025-04-22 64.88 65.40 64.65 64.78 0.0M
2025-04-17 63.15 64.45 63.45 63.35 0.0M
2025-04-16 61.25 63.75 61.50 63.58 0.0M
2025-04-15 60.00 60.50 60.50 60.30 0.0M
2025-04-14 59.78 60.20 59.60 59.83 0.2M
2025-04-11 58.63 59.05 58.63 59.05 0.0M
2025-04-10 60.78 59.70 59.00 58.45 0.0M
2025-04-09 58.93 58.00 56.45 57.00 0.0M
2025-04-08 59.68 59.65 59.00 59.73 0.0M
2025-04-07 58.40 59.65 56.45 58.20 0.0M
2025-04-04 62.00 62.20 59.05 59.45 0.0M
2025-04-03 59.00 62.20 59.15 61.63 0.0M
2025-04-02 60.53 60.50 59.20 59.40 0.0M
2025-04-01 60.68 61.15 60.65 61.05 0.0M
2025-03-31 61.53 61.60 60.90 61.40 0.0M
2025-03-28 61.00 61.80 60.95 61.00 0.0M
2025-03-27 61.30 61.45 60.60 61.10 0.0M
2025-03-26 61.00 61.15 60.85 61.00 0.0M
2025-03-25 61.15 61.40 60.85 61.25 0.0M
2025-03-24 62.20 62.20 60.95 61.00 0.0M
2025-03-21 61.20 61.60 61.20 61.35 0.0M
2025-03-20 62.40 62.60 61.50 61.35 0.0M
2025-03-19 62.53 62.45 61.90 62.53 0.0M
2025-03-18 62.40 62.50 62.10 62.58 0.0M
2025-03-17 61.30 62.25 61.30 61.45 0.0M
2025-03-14 60.83 61.40 60.75 61.00 0.0M
2025-03-13 61.53 61.64 60.55 61.45 0.0M
2025-03-12 60.20 61.60 60.40 61.73 0.0M
2025-03-11 60.05 60.93 59.90 60.05 0.0M
2025-03-10 59.20 60.75 59.65 60.73 0.0M
2025-03-07 58.00 59.10 57.90 58.25 0.0M
2025-03-06 57.58 57.65 56.85 57.30 0.0M
2025-03-05 58.45 59.10 57.40 57.88 0.0M
2025-03-04 58.40 59.80 58.70 59.73 0.0M
2025-03-03 59.00 59.00 58.18 57.88 0.0M
2025-02-28 59.63 59.55 58.70 58.73 0.0M
2025-02-27 59.73 60.10 59.20 59.35 0.0M
2025-02-26 59.00 59.60 58.80 58.73 0.0M
2025-02-25 58.20 58.65 58.15 57.83 0.1M
2025-02-24 57.30 58.85 57.30 58.30 0.0M
2025-02-21 55.00 57.35 55.45 56.40 0.0M
2025-02-20 54.00 55.25 53.85 55.00 0.0M
2025-02-19 53.88 54.20 53.45 54.00 0.0M
2025-02-18 53.78 54.00 53.65 53.88 0.0M
2025-02-17 55.00 54.00 53.65 54.00 0.0M
2025-02-14 54.45 54.80 54.25 54.35 0.0M
2025-02-13 54.30 54.65 54.25 54.63 0.0M
2025-02-12 54.73 55.05 54.05 54.25 0.0M
2025-02-11 54.63 54.75 53.65 54.68 0.0M
2025-02-10 54.20 55.20 54.70 54.78 0.0M
2025-02-07 56.00 55.90 54.70 55.73 0.0M
2025-02-06 55.15 55.85 55.20 55.30 0.0M
2025-02-05 53.68 55.25 53.95 54.15 0.0M
2025-02-04 53.93 54.10 53.40 53.78 0.0M
2025-02-03 53.63 54.30 53.55 53.63 0.0M
2025-01-31 54.40 54.25 53.40 53.45 0.0M
2025-01-30 53.58 54.05 53.70 53.30 0.0M
2025-01-29 54.53 53.70 53.00 53.78 0.0M
2025-01-28 53.88 54.35 53.10 53.88 0.0M
2025-01-27 52.49 53.40 52.75 52.63 0.0M
2025-01-24 52.29 53.35 52.40 52.88 0.0M
2025-01-23 52.35 52.85 52.10 52.29 0.0M
2025-01-22 52.63 52.75 52.15 52.44 0.0M
2025-01-21 52.25 52.55 52.05 52.10 0.0M
2025-01-20 53.25 53.50 52.15 53.00 0.0M
2025-01-17 53.20 53.40 52.80 53.30 0.0M
2025-01-16 53.58 54.15 52.60 53.30 0.0M
2025-01-15 52.00 53.45 52.35 52.53 0.0M
2025-01-14 52.20 52.80 51.85 51.91 0.0M
2025-01-13 52.78 53.00 52.50 52.83 0.0M
2025-01-10 53.58 53.80 52.75 53.68 0.0M
2025-01-09 53.53 53.87 53.35 53.45 0.0M
2025-01-08 54.30 54.10 53.20 53.10 0.0M
2025-01-07 55.53 55.80 54.65 55.53 0.0M
2025-01-06 56.88 56.00 54.80 55.88 0.0M
2025-01-03 56.88 56.70 55.60 56.25 0.0M
2025-01-02 56.53 56.50 56.00 56.58 0.0M