Teleperformance SE

TEPRF
🏛️ 英国 →
61.45
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 62.21 62.50 60.40 61.45 0.1M
2025-09-25 64.00 64.86 63.48 64.58 0.0M
2025-09-24 64.61 64.64 63.52 63.53 0.2M
2025-09-23 64.00 65.94 63.20 66.04 0.1M
2025-09-22 64.61 65.36 62.76 63.41 0.0M
2025-09-19 64.40 65.84 64.06 64.94 0.1M
2025-09-18 64.40 64.98 63.64 64.23 0.0M
2025-09-17 63.01 64.54 62.50 63.49 0.0M
2025-09-16 62.69 63.46 61.88 62.86 0.0M
2025-09-15 62.50 63.76 62.50 62.88 0.0M
2025-09-12 62.50 63.78 62.62 63.11 0.0M
2025-09-11 63.81 63.82 62.62 63.64 0.3M
2025-09-10 64.71 65.00 62.86 63.57 0.0M
2025-09-09 65.41 65.84 64.56 65.26 0.0M
2025-09-08 65.62 66.00 64.44 64.44 0.0M
2025-09-05 67.07 67.38 65.52 65.55 0.0M
2025-09-04 64.00 66.28 63.84 65.41 0.0M
2025-09-03 64.29 65.38 63.80 64.86 0.0M
2025-09-02 66.90 67.20 64.58 65.36 0.1M
2025-09-01 65.81 67.36 65.58 67.01 0.1M
2025-08-29 66.61 67.16 65.44 65.45 0.0M
2025-08-28 69.01 69.80 66.82 67.78 0.0M
2025-08-27 69.41 69.88 68.88 69.68 0.0M
2025-08-26 71.30 70.94 68.82 69.22 0.0M
2025-08-25 72.20 72.66 72.14 72.20 0.0M
2025-08-22 72.77 73.72 72.24 72.44 0.1M
2025-08-21 73.20 73.54 72.44 72.80 0.0M
2025-08-20 72.84 73.64 72.30 72.71 0.0M
2025-08-19 72.69 74.20 72.54 74.00 0.0M
2025-08-18 72.61 73.08 72.06 72.77 0.0M
2025-08-15 70.21 72.74 70.00 71.62 0.0M
2025-08-14 69.01 70.20 68.82 68.94 0.0M
2025-08-13 69.60 70.00 68.88 69.38 0.0M
2025-08-12 69.24 69.90 68.84 69.09 0.0M
2025-08-11 70.40 70.14 67.72 68.52 0.0M
2025-08-08 71.01 71.68 69.36 69.91 0.0M
2025-08-07 68.00 70.62 67.26 69.91 0.0M
2025-08-06 68.54 69.18 67.54 68.48 1.2M
2025-08-05 65.43 69.06 65.00 67.97 0.2M
2025-08-04 70.10 69.52 65.28 65.26 0.1M
2025-08-01 75.49 76.20 68.02 69.62 0.1M
2025-07-31 85.30 86.34 84.82 85.57 0.0M
2025-07-30 87.70 87.98 84.94 86.18 0.0M
2025-07-29 88.25 89.04 87.74 88.65 0.0M
2025-07-28 89.70 90.58 88.08 88.44 0.0M
2025-07-25 87.30 90.24 86.94 89.41 0.0M
2025-07-24 86.94 89.60 87.90 89.36 0.2M
2025-07-23 85.81 88.36 85.84 87.74 0.2M
2025-07-22 84.61 85.42 83.96 84.80 0.0M
2025-07-21 86.67 86.72 84.62 84.71 0.0M
2025-07-18 86.42 87.18 86.00 86.29 0.0M
2025-07-17 85.89 86.96 85.16 86.69 0.0M
2025-07-16 85.60 86.74 85.06 85.38 0.0M
2025-07-15 84.71 87.20 85.40 87.15 0.0M
2025-07-14 85.81 86.08 84.72 85.64 0.0M
2025-07-11 89.30 89.08 86.56 87.34 0.0M
2025-07-10 89.41 90.68 88.70 89.36 0.0M
2025-07-09 89.01 89.84 88.34 89.20 0.0M
2025-07-08 84.84 88.00 84.82 86.80 0.0M
2025-07-07 83.68 84.56 83.38 83.57 0.0M
2025-07-04 85.01 84.52 83.20 84.21 0.0M
2025-07-03 84.50 87.12 84.80 86.54 0.0M
2025-07-02 83.49 85.86 83.10 84.94 0.2M
2025-07-01 81.49 83.20 81.70 81.70 0.2M
2025-06-30 82.02 82.86 81.46 82.00 0.1M
2025-06-27 80.00 81.94 79.98 80.52 0.0M
2025-06-26 79.41 80.32 78.82 78.94 0.0M
2025-06-25 79.60 80.08 78.50 79.47 0.0M
2025-06-24 77.55 79.30 76.84 78.92 0.1M
2025-06-23 76.92 76.44 73.52 75.70 0.0M
2025-06-20 78.61 78.86 75.22 76.14 0.0M
2025-06-19 82.42 84.48 78.54 79.53 0.0M
2025-06-18 94.75 95.90 79.42 81.95 0.1M
2025-06-17 92.08 94.76 92.00 94.14 0.1M
2025-06-16 90.80 93.00 90.88 92.80 0.0M
2025-06-13 90.82 91.38 89.48 90.77 0.0M
2025-06-12 94.00 94.46 92.78 94.02 0.0M
2025-06-11 95.01 96.00 94.38 95.68 0.0M
2025-06-10 94.00 95.02 93.42 94.12 0.0M
2025-06-09 91.38 94.38 91.36 93.34 0.0M
2025-06-06 90.92 92.20 90.50 90.65 0.0M
2025-06-05 89.55 90.56 89.20 89.51 0.0M
2025-06-04 86.18 89.54 86.34 88.12 0.0M
2025-06-03 88.06 88.34 85.16 86.40 0.0M
2025-06-02 89.20 89.46 87.30 88.61 0.1M
2025-05-30 88.84 89.66 88.14 88.63 0.0M
2025-05-29 90.98 91.32 88.74 89.26 0.0M
2025-05-28 89.60 90.50 88.42 89.49 0.0M
2025-05-27 89.74 90.94 88.56 90.08 0.7M
2025-05-26 90.30 90.30 88.26 90.30 0.0M
2025-05-23 93.32 94.68 90.46 91.62 0.0M
2025-05-22 94.27 95.08 92.94 94.31 0.0M
2025-05-21 95.49 95.70 93.58 93.57 0.0M
2025-05-20 94.73 96.42 94.22 96.15 0.0M
2025-05-19 95.30 95.22 93.68 95.03 0.0M
2025-05-16 96.20 96.16 94.12 95.83 0.0M
2025-05-15 94.52 96.84 95.20 96.16 0.0M
2025-05-14 99.01 99.22 96.88 96.96 0.0M
2025-05-13 96.25 100.05 96.88 98.59 0.2M
2025-05-12 94.40 97.72 94.36 96.49 0.0M
2025-05-09 91.89 93.72 92.10 92.33 0.0M
2025-05-08 89.57 93.70 89.68 93.60 0.0M
2025-05-07 91.01 91.40 89.68 91.03 0.0M
2025-05-06 87.91 91.36 88.02 90.31 0.0M
2025-05-05 87.00 88.92 85.74 87.00 0.0M
2025-05-02 98.20 98.60 88.42 89.85 0.0M
2025-05-01 95.20 95.20 95.20 95.20 0.0M
2025-04-30 94.80 97.14 94.68 95.20 0.0M
2025-04-29 94.71 96.28 93.92 94.92 0.0M
2025-04-28 92.21 94.48 91.74 93.76 0.0M
2025-04-25 91.30 92.14 90.86 91.36 0.0M
2025-04-24 90.00 91.28 88.86 89.91 0.0M
2025-04-23 89.60 91.36 89.76 91.17 0.0M
2025-04-22 89.20 89.36 88.10 89.03 0.0M
2025-04-17 91.20 91.00 88.84 89.13 0.0M
2025-04-16 91.70 91.62 90.50 91.24 0.0M
2025-04-15 89.81 91.62 89.82 89.95 0.0M
2025-04-14 88.42 89.90 87.74 88.80 0.0M
2025-04-11 87.01 88.04 85.22 86.18 0.0M
2025-04-10 90.00 91.06 86.38 87.93 0.0M
2025-04-09 83.20 85.30 82.14 82.33 0.0M
2025-04-08 85.97 86.90 84.06 85.45 0.0M
2025-04-07 80.00 87.54 77.02 84.63 0.3M
2025-04-04 87.01 87.42 82.74 85.41 0.1M
2025-04-03 86.86 90.04 86.08 88.71 0.0M
2025-04-02 92.61 93.08 90.24 90.71 0.0M
2025-04-01 93.01 93.50 92.20 93.17 0.0M
2025-03-31 95.01 94.74 90.90 92.73 0.0M
2025-03-28 98.45 101.00 96.30 97.26 0.0M
2025-03-27 95.01 98.82 93.98 97.96 0.0M
2025-03-26 94.46 94.66 92.64 94.48 0.2M
2025-03-25 93.20 93.96 92.14 92.86 0.0M
2025-03-24 92.86 93.34 91.82 93.30 0.0M
2025-03-21 93.51 93.12 90.98 91.38 0.1M
2025-03-20 96.35 97.14 93.60 94.94 0.1M
2025-03-19 96.39 97.60 95.82 96.10 0.1M
2025-03-18 96.36 98.00 95.98 96.64 0.2M
2025-03-17 96.35 97.72 96.00 96.77 0.0M
2025-03-14 97.25 98.46 95.84 97.15 0.0M
2025-03-13 95.64 98.80 94.62 96.83 0.2M
2025-03-12 100.39 100.85 95.88 96.74 0.0M
2025-03-11 101.81 103.45 98.46 99.63 0.0M
2025-03-10 102.91 103.55 100.80 101.11 0.0M
2025-03-07 106.63 107.00 100.25 103.07 0.1M
2025-03-06 102.00 107.70 101.95 106.00 0.0M
2025-03-05 96.78 101.05 97.74 100.21 0.1M
2025-03-04 97.49 97.98 95.08 95.53 0.0M
2025-03-03 93.01 98.28 92.42 96.68 0.0M
2025-02-28 91.01 94.40 84.76 93.01 0.2M
2025-02-27 102.39 102.85 100.20 100.48 0.0M
2025-02-26 101.30 104.30 101.20 103.07 0.0M
2025-02-25 100.78 101.90 100.60 101.01 0.0M
2025-02-24 101.20 102.45 99.60 101.30 0.0M
2025-02-21 98.20 100.95 98.48 99.24 0.0M
2025-02-20 98.97 100.10 97.88 98.77 0.0M
2025-02-19 101.40 102.00 98.20 99.21 0.5M
2025-02-18 100.64 101.70 98.98 100.72 0.0M
2025-02-17 102.54 101.90 100.60 101.54 0.0M
2025-02-14 100.39 103.50 100.10 102.26 0.2M
2025-02-13 99.21 100.30 98.76 99.34 0.0M
2025-02-12 96.34 100.25 96.36 98.25 0.0M
2025-02-11 94.37 96.34 94.02 96.21 0.0M
2025-02-10 94.00 95.34 93.30 94.06 0.0M
2025-02-07 92.69 93.74 92.36 92.69 0.1M
2025-02-06 90.96 94.32 91.10 93.53 0.0M
2025-02-05 91.60 92.46 90.18 90.54 0.0M
2025-02-04 89.30 91.26 88.62 90.42 0.1M
2025-02-03 88.94 89.08 86.36 88.69 0.0M
2025-01-31 92.50 92.46 90.50 92.06 0.0M
2025-01-30 91.41 92.98 90.72 91.49 0.0M
2025-01-29 94.00 93.78 90.72 91.95 0.0M
2025-01-28 89.20 93.36 88.84 93.01 0.0M
2025-01-27 88.00 90.10 85.36 89.43 0.0M
2025-01-24 86.10 88.96 86.26 88.42 0.0M
2025-01-23 86.69 87.30 85.66 86.37 0.0M
2025-01-22 88.10 88.16 86.44 87.89 0.0M
2025-01-21 87.01 88.06 85.96 86.46 0.0M
2025-01-20 86.86 87.68 85.88 86.65 0.0M
2025-01-17 84.21 86.78 84.68 85.32 0.0M
2025-01-16 84.00 85.82 80.84 83.13 0.0M
2025-01-15 83.81 85.92 83.82 84.31 0.0M
2025-01-14 83.93 85.12 83.34 84.25 0.0M
2025-01-13 83.09 83.78 81.18 81.41 0.0M
2025-01-10 85.32 85.44 83.18 83.74 0.0M
2025-01-09 82.58 86.90 82.70 85.26 0.0M
2025-01-08 84.02 84.02 79.82 82.27 0.0M
2025-01-07 84.96 85.68 83.96 85.05 0.0M
2025-01-06 82.80 86.86 83.46 85.49 0.0M
2025-01-03 83.01 83.00 81.88 82.75 0.0M
2025-01-02 84.00 84.00 82.40 83.22 0.0M