Eramet SA

ERMT
🏛️ 英国 →
55.25
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 54.53 54.95 54.35 55.25 0.0M
2025-09-25 54.10 55.80 54.70 55.15 0.0M
2025-09-24 52.39 55.90 52.50 54.53 0.0M
2025-09-23 51.73 52.70 51.95 52.10 0.0M
2025-09-22 51.01 52.20 51.10 51.16 0.0M
2025-09-19 51.63 52.35 51.65 52.35 0.0M
2025-09-18 51.63 53.25 51.70 52.07 0.0M
2025-09-17 51.30 51.70 51.10 51.24 0.0M
2025-09-16 52.00 52.60 51.65 52.25 0.0M
2025-09-15 47.88 52.45 48.02 51.96 0.0M
2025-09-12 46.50 48.60 46.86 47.77 0.0M
2025-09-11 47.81 48.06 45.46 45.47 0.0M
2025-09-10 47.72 48.06 47.62 47.77 0.0M
2025-09-09 49.01 49.06 47.90 48.97 0.0M
2025-09-08 48.34 49.16 48.50 48.68 0.0M
2025-09-05 48.20 48.66 48.52 48.39 0.0M
2025-09-04 49.40 49.28 48.42 49.11 0.0M
2025-09-03 48.67 49.48 48.98 48.83 0.0M
2025-09-02 50.29 50.65 48.54 50.40 0.0M
2025-09-01 50.93 51.00 50.25 50.82 0.0M
2025-08-29 51.34 51.70 51.25 51.49 0.0M
2025-08-28 50.39 51.80 50.40 51.30 0.0M
2025-08-27 49.81 50.85 50.05 50.54 0.0M
2025-08-26 51.05 51.00 49.94 50.87 0.0M
2025-08-25 52.25 52.50 52.15 52.25 0.0M
2025-08-22 51.59 52.00 51.20 51.50 0.0M
2025-08-21 51.34 51.35 51.15 51.20 0.0M
2025-08-20 51.81 51.95 51.25 51.34 0.0M
2025-08-19 52.29 52.50 51.85 51.91 0.0M
2025-08-18 52.39 52.85 51.45 52.29 0.0M
2025-08-15 51.07 53.30 51.60 52.35 0.0M
2025-08-14 50.93 51.35 50.45 50.87 0.0M
2025-08-13 52.78 52.80 51.20 52.54 0.0M
2025-08-12 52.00 52.55 51.65 52.16 0.0M
2025-08-11 49.53 52.60 49.72 50.72 0.0M
2025-08-08 48.59 49.78 48.96 49.15 0.0M
2025-08-07 48.39 49.32 48.40 48.54 0.0M
2025-08-06 48.00 49.06 49.06 48.10 0.0M
2025-08-05 47.57 48.36 47.64 48.00 0.0M
2025-08-04 47.88 47.88 47.22 47.73 0.0M
2025-08-01 47.87 48.40 47.52 48.16 0.0M
2025-07-31 50.00 50.00 47.62 48.74 0.0M
2025-07-30 53.25 53.40 52.80 53.53 0.0M
2025-07-29 56.00 56.00 53.40 53.20 0.0M
2025-07-28 56.68 57.35 55.95 57.35 0.0M
2025-07-25 54.58 56.10 54.80 55.58 0.0M
2025-07-24 55.63 56.15 54.40 55.78 0.0M
2025-07-23 55.88 56.35 55.25 55.63 0.0M
2025-07-22 54.30 55.55 54.10 53.93 0.0M
2025-07-21 53.00 54.90 53.45 53.45 0.0M
2025-07-18 52.00 52.75 52.00 51.68 0.0M
2025-07-17 52.00 52.90 51.75 52.40 0.0M
2025-07-16 50.93 51.95 50.70 50.78 0.0M
2025-07-15 50.35 50.60 50.40 50.54 0.0M
2025-07-14 51.49 52.15 50.75 51.44 0.0M
2025-07-11 51.05 51.70 50.80 51.15 0.0M
2025-07-10 48.35 50.85 48.60 48.72 0.0M
2025-07-09 47.49 49.10 47.98 47.92 0.0M
2025-07-08 47.01 47.40 47.20 47.34 0.0M
2025-07-07 47.41 47.50 47.18 47.26 0.0M
2025-07-04 47.88 47.66 47.10 47.91 0.0M
2025-07-03 48.78 49.52 47.82 49.24 0.0M
2025-07-02 46.94 48.78 47.42 47.30 0.0M
2025-07-01 45.76 46.84 45.84 46.02 0.0M
2025-06-30 46.63 46.60 45.92 46.56 0.0M
2025-06-27 47.49 47.80 46.80 47.26 0.0M
2025-06-26 46.84 47.26 46.66 46.94 0.0M
2025-06-25 46.92 46.86 46.62 46.73 0.0M
2025-06-24 46.29 47.36 46.50 47.01 0.0M
2025-06-23 46.00 46.20 45.80 46.10 0.0M
2025-06-20 46.96 46.78 46.60 46.82 0.0M
2025-06-19 47.47 47.84 46.66 47.69 0.0M
2025-06-18 46.14 47.96 46.12 46.40 0.0M
2025-06-17 46.14 47.28 46.02 46.10 0.0M
2025-06-16 45.57 46.60 45.94 46.12 0.0M
2025-06-13 46.23 46.98 45.72 46.14 0.0M
2025-06-12 47.41 47.18 46.30 47.03 0.0M
2025-06-11 48.92 48.08 47.86 49.01 0.0M
2025-06-10 48.44 48.46 48.08 48.59 0.0M
2025-06-09 49.30 49.00 48.44 48.92 0.0M
2025-06-06 48.86 48.90 48.62 48.92 0.0M
2025-06-05 49.31 49.32 49.04 49.16 0.0M
2025-06-04 49.12 49.28 48.72 49.16 0.0M
2025-06-03 49.01 49.30 48.68 48.97 0.0M
2025-06-02 50.29 50.30 48.92 50.59 0.0M
2025-05-30 51.39 51.85 50.85 51.25 0.0M
2025-05-29 50.63 51.70 50.60 50.68 0.0M
2025-05-28 50.59 50.60 50.20 50.48 0.0M
2025-05-27 50.34 50.60 49.82 50.14 0.0M
2025-05-26 50.01 50.80 50.01 50.01 0.0M
2025-05-23 48.87 50.70 48.80 49.40 0.0M
2025-05-22 49.49 49.46 48.78 49.26 0.0M
2025-05-21 49.07 49.36 48.50 49.25 0.0M
2025-05-20 50.25 50.45 48.94 50.35 0.0M
2025-05-19 50.91 50.95 50.35 51.05 0.0M
2025-05-16 51.96 52.00 50.60 51.50 0.0M
2025-05-15 52.00 51.95 51.60 51.54 0.0M
2025-05-14 53.25 53.30 51.95 53.05 0.0M
2025-05-13 52.49 53.25 52.20 53.05 0.0M
2025-05-12 51.81 52.80 51.95 53.25 0.0M
2025-05-09 50.93 51.55 50.90 51.40 0.0M
2025-05-08 49.69 50.85 49.78 50.01 0.0M
2025-05-07 49.43 50.20 49.00 50.00 0.0M
2025-05-06 48.97 49.54 48.58 48.87 0.0M
2025-05-05 49.04 49.96 49.04 49.04 0.0M
2025-05-02 49.24 49.74 49.22 49.44 0.0M
2025-05-01 48.29 48.29 48.29 48.29 0.0M
2025-04-30 48.20 48.48 48.30 48.29 0.0M
2025-04-29 48.44 49.34 48.42 49.39 0.0M
2025-04-28 48.78 49.48 48.02 49.43 0.0M
2025-04-25 50.68 50.65 50.25 50.82 0.0M
2025-04-24 49.49 49.72 48.82 49.58 0.0M
2025-04-23 49.81 51.20 49.72 50.74 0.0M
2025-04-22 47.88 48.82 48.24 48.07 0.0M
2025-04-17 47.68 47.54 47.40 47.32 0.0M
2025-04-16 47.11 47.48 46.82 47.26 0.0M
2025-04-15 46.80 47.46 46.52 46.54 0.0M
2025-04-14 45.70 46.48 45.84 46.08 0.0M
2025-04-11 45.26 45.44 44.12 45.34 0.0M
2025-04-10 46.50 47.36 44.66 46.52 0.0M
2025-04-09 43.60 42.74 42.16 42.56 0.0M
2025-04-08 43.01 44.44 42.52 42.84 0.0M
2025-04-07 39.01 42.60 38.80 42.46 0.0M
2025-04-04 45.30 44.78 41.84 41.97 0.0M
2025-04-03 47.01 46.98 45.62 46.16 0.0M
2025-04-02 49.12 48.74 47.60 48.17 0.0M
2025-04-01 50.68 50.75 47.29 47.55 0.0M
2025-03-31 52.10 51.55 49.78 50.55 0.0M
2025-03-28 53.63 53.85 52.20 53.93 0.0M
2025-03-27 54.30 54.40 53.60 53.68 0.0M
2025-03-26 54.20 54.55 53.75 54.30 0.0M
2025-03-25 53.53 54.10 53.40 53.73 0.0M
2025-03-24 54.58 55.05 53.85 54.93 0.0M
2025-03-21 55.68 55.10 53.80 55.05 0.0M
2025-03-20 58.53 58.40 56.00 58.35 0.0M
2025-03-19 60.00 60.00 58.30 59.25 0.0M
2025-03-18 58.53 61.05 58.50 61.25 0.0M
2025-03-17 58.35 58.65 57.50 58.35 0.0M
2025-03-14 58.88 59.40 58.00 58.45 0.0M
2025-03-13 58.78 59.30 58.15 58.15 0.0M
2025-03-12 60.05 60.30 58.40 60.10 0.0M
2025-03-11 59.88 61.05 58.70 61.05 0.0M
2025-03-10 61.53 61.75 58.30 59.68 0.0M
2025-03-07 62.78 62.21 60.00 61.78 0.0M
2025-03-06 56.25 62.45 56.40 62.30 0.0M
2025-03-05 54.20 56.25 54.10 54.73 0.0M
2025-03-04 53.58 53.00 52.05 52.49 0.0M
2025-03-03 52.59 55.15 52.15 55.15 0.0M
2025-02-28 52.83 52.35 51.60 51.68 0.0M
2025-02-27 53.63 53.45 52.35 53.10 0.0M
2025-02-26 52.59 54.70 52.85 53.30 0.0M
2025-02-25 52.73 52.65 51.90 52.30 0.0M
2025-02-24 54.25 54.00 52.70 54.05 0.0M
2025-02-21 57.15 56.95 53.85 54.20 0.0M
2025-02-20 53.53 59.20 52.55 55.88 0.0M
2025-02-19 57.20 57.80 53.35 55.53 0.0M
2025-02-18 56.53 56.70 56.05 56.53 0.0M
2025-02-17 58.40 58.00 56.40 57.63 0.0M
2025-02-14 56.83 59.30 57.30 59.05 0.0M
2025-02-13 55.88 56.95 56.00 56.73 0.0M
2025-02-12 54.93 55.80 54.80 54.73 0.0M
2025-02-11 57.15 56.60 53.80 53.93 0.0M
2025-02-10 57.25 57.15 56.20 57.10 0.0M
2025-02-07 56.88 57.50 56.70 56.78 0.0M
2025-02-06 54.35 56.70 54.40 55.10 0.0M
2025-02-05 54.53 55.20 54.35 54.15 0.0M
2025-02-04 53.68 55.00 53.35 53.58 0.0M
2025-02-03 53.40 53.95 52.40 52.73 0.0M
2025-01-31 55.45 55.40 53.85 55.10 0.0M
2025-01-30 54.10 55.70 54.05 54.00 0.0M
2025-01-29 54.05 54.00 53.35 53.73 0.0M
2025-01-28 54.20 54.80 54.10 54.20 0.0M
2025-01-27 55.53 55.00 54.00 54.30 0.0M
2025-01-24 55.00 58.85 55.60 56.00 0.0M
2025-01-23 56.73 56.40 54.30 56.30 0.0M
2025-01-22 57.63 57.35 56.85 57.00 0.0M
2025-01-21 58.05 57.60 56.35 57.15 0.0M
2025-01-20 57.20 58.70 56.55 56.53 0.0M
2025-01-17 55.93 57.10 56.30 55.78 0.0M
2025-01-16 56.00 56.95 55.00 56.53 0.0M
2025-01-15 54.00 55.65 53.85 54.05 0.0M
2025-01-14 55.30 55.60 53.80 55.45 0.0M
2025-01-13 54.35 55.25 53.95 54.45 0.0M
2025-01-10 56.15 56.40 54.50 55.93 0.0M
2025-01-09 55.15 56.40 53.75 54.93 0.0M
2025-01-08 55.10 55.90 53.85 55.00 0.0M
2025-01-07 55.53 56.80 55.20 55.45 0.0M
2025-01-06 56.05 57.55 54.85 55.68 0.0M
2025-01-03 55.00 55.75 54.50 54.73 0.0M
2025-01-02 54.63 55.40 54.25 55.10 0.0M