Etablissementen Franz Colruyt NV

COLR
🏛️ 英国 →
32.71
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
2021-12-31 37.70 37.70 37.44 37.49 0.0M
2021-12-30 37.43 37.44 37.19 37.37 0.0M
2021-12-29 37.75 37.75 37.38 37.46 0.0M
2021-12-24 37.27 37.34 37.08 37.34 0.0M
2021-12-23 37.25 37.46 37.24 37.27 0.0M
2021-12-22 37.76 37.79 37.01 37.25 0.0M
2021-12-21 37.84 38.42 37.59 37.76 0.1M
2021-12-20 38.10 38.10 37.38 37.49 0.1M
2021-12-17 37.15 38.20 37.12 38.20 0.2M
2021-12-16 36.36 37.70 36.36 37.19 0.2M
2021-12-15 36.26 37.80 35.98 36.37 0.6M
2021-12-14 40.22 40.24 39.57 40.04 0.0M
2021-12-13 40.00 40.21 39.77 40.13 0.1M
2021-12-10 39.91 40.38 39.79 40.30 0.0M
2021-12-09 39.98 40.33 39.75 40.10 0.0M
2021-12-08 40.18 40.39 39.65 39.66 0.1M
2021-12-07 40.62 40.78 40.37 40.60 0.1M
2021-12-06 40.17 40.91 40.06 40.89 0.0M
2021-12-03 40.86 41.05 40.18 40.20 0.1M
2021-12-02 40.87 41.12 40.70 41.00 0.1M
2021-12-01 41.44 41.81 41.25 41.38 0.0M
2021-11-30 41.31 41.50 41.06 41.37 0.1M
2021-11-29 41.48 41.67 41.35 41.45 0.0M
2021-11-26 41.36 41.65 41.22 41.55 0.1M
2021-11-25 41.63 41.82 41.34 41.53 0.1M
2021-11-24 41.54 41.85 41.47 41.80 0.1M
2021-11-23 42.65 43.03 42.01 42.05 0.1M
2021-11-22 42.69 43.07 42.66 43.05 0.0M
2021-11-19 42.63 42.78 42.38 42.51 0.1M
2021-11-18 42.74 42.78 42.48 42.55 0.1M
2021-11-17 42.68 43.20 42.51 42.91 0.0M
2021-11-16 42.97 43.17 42.94 42.94 0.0M
2021-11-15 43.08 43.30 43.04 43.22 0.1M
2021-11-12 43.67 43.69 43.03 43.06 0.0M
2021-11-11 43.42 43.50 43.15 43.31 0.0M
2021-11-10 43.39 44.12 43.32 43.66 0.1M
2021-11-09 42.23 42.72 42.23 42.52 0.0M
2021-11-08 42.99 42.99 42.25 42.28 0.0M
2021-11-05 43.09 43.34 42.99 43.02 0.1M
2021-11-04 43.28 43.31 42.84 43.06 0.0M
2021-11-03 42.60 43.18 42.45 43.17 0.0M
2021-11-02 42.74 42.87 42.54 42.67 0.1M
2021-11-01 42.60 42.77 42.59 42.66 0.0M
2021-10-29 42.39 42.53 42.21 42.48 0.1M
2021-10-28 42.70 42.77 42.52 42.52 0.0M
2021-10-27 42.89 42.97 42.49 42.66 0.0M
2021-10-26 43.23 43.39 43.00 43.00 0.0M
2021-10-25 42.54 43.07 42.41 43.07 0.0M
2021-10-22 42.38 42.50 42.24 42.37 0.0M
2021-10-21 41.73 42.13 41.65 42.12 0.0M
2021-10-20 41.84 41.97 41.58 41.70 0.0M
2021-10-19 41.58 42.04 41.58 41.80 0.4M
2021-10-18 41.75 41.86 41.47 41.53 0.0M
2021-10-15 41.89 41.89 41.26 41.74 0.1M
2021-10-14 42.12 42.21 41.65 41.87 0.0M
2021-10-13 42.23 42.29 41.91 41.97 0.1M
2021-10-12 42.57 42.71 42.36 42.38 0.1M
2021-10-11 43.07 43.07 42.80 42.91 0.0M
2021-10-08 43.42 43.50 42.82 43.23 0.0M
2021-10-07 43.41 43.55 43.01 43.15 0.0M
2021-10-06 43.11 43.66 43.11 43.41 0.2M
2021-10-05 42.59 43.12 42.59 43.10 0.4M
2021-10-04 42.32 42.84 42.15 42.43 0.2M
2021-10-01 42.42 42.75 42.04 42.24 0.1M
2021-09-30 46.09 46.09 44.12 44.16 0.2M
2021-09-29 47.96 48.40 47.96 48.29 0.4M
2021-09-28 47.92 48.10 47.76 47.88 0.6M
2021-09-27 48.24 48.34 47.80 47.81 1.3M
2021-09-24 48.21 48.36 48.06 48.12 0.0M
2021-09-23 48.17 48.37 48.11 48.21 0.0M
2021-09-22 47.78 47.97 47.68 47.97 0.1M
2021-09-21 47.60 47.91 47.51 47.70 0.0M
2021-09-20 47.43 47.75 47.34 47.68 0.1M
2021-09-17 47.72 47.72 47.41 47.60 0.0M
2021-09-16 47.84 47.86 47.44 47.45 0.0M
2021-09-15 48.03 48.27 47.69 47.89 0.1M
2021-09-14 47.50 48.13 47.50 47.91 0.0M
2021-09-13 47.41 47.61 47.39 47.42 0.0M
2021-09-10 47.52 47.63 47.16 47.17 0.0M
2021-09-09 48.07 48.11 47.60 47.61 0.6M
2021-09-08 47.41 48.33 47.41 48.23 0.1M
2021-09-07 47.86 47.86 47.43 47.49 0.0M
2021-09-06 48.11 48.11 47.89 47.91 0.0M
2021-09-03 47.90 48.29 47.58 47.80 0.0M
2021-09-02 47.50 48.03 47.50 47.81 0.0M
2021-09-01 47.43 47.66 47.39 47.62 0.0M
2021-08-31 48.23 48.23 47.36 47.38 0.0M
2021-08-27 48.05 48.29 48.05 48.20 0.0M
2021-08-26 48.22 48.22 47.92 48.01 0.0M
2021-08-25 48.44 48.49 48.27 48.27 0.0M
2021-08-24 48.65 48.65 48.37 48.53 0.0M
2021-08-23 48.71 48.98 48.35 48.54 0.1M
2021-08-20 48.49 48.80 48.33 48.67 0.0M
2021-08-19 48.23 48.43 48.06 48.42 0.1M
2021-08-18 48.36 48.57 48.23 48.25 0.0M
2021-08-17 48.05 48.42 47.91 48.42 0.1M
2021-08-16 47.90 48.21 47.90 48.08 0.0M
2021-08-13 48.26 48.38 47.76 47.84 0.0M
2021-08-12 48.39 48.39 47.42 48.26 0.0M
2021-08-11 47.89 48.39 47.89 48.34 0.0M
2021-08-10 47.79 47.84 47.43 47.69 0.0M
2021-08-09 47.74 47.80 47.58 47.62 0.0M
2021-08-06 47.35 47.74 47.35 47.66 0.0M
2021-08-05 47.58 47.79 47.36 47.38 0.0M
2021-08-04 48.22 48.25 47.70 47.72 0.0M
2021-08-03 47.87 48.25 47.64 48.18 0.0M
2021-08-02 47.95 48.16 47.85 47.99 0.0M
2021-07-30 48.02 48.39 47.97 48.08 0.0M
2021-07-29 47.79 48.08 47.70 48.08 0.0M
2021-07-28 47.92 48.04 47.89 47.95 0.0M
2021-07-27 47.72 47.94 47.72 47.91 0.0M
2021-07-26 47.80 47.81 47.47 47.72 0.1M
2021-07-23 47.94 47.96 47.77 47.87 0.0M
2021-07-22 47.65 47.87 47.65 47.85 0.0M
2021-07-21 47.61 47.88 47.54 47.81 0.0M
2021-07-20 47.62 48.00 47.41 47.43 0.0M
2021-07-19 47.75 47.80 47.48 47.69 0.0M
2021-07-16 47.39 47.76 47.39 47.69 0.0M
2021-07-15 47.41 47.44 47.02 47.22 0.0M
2021-07-14 47.63 47.63 47.29 47.53 0.0M
2021-07-13 47.76 47.80 47.41 47.56 0.0M
2021-07-12 47.03 47.45 47.01 47.41 0.0M
2021-07-09 46.71 46.91 46.62 46.83 0.0M
2021-07-08 47.11 47.19 46.59 46.62 0.0M
2021-07-07 46.99 47.44 46.99 47.44 0.0M
2021-07-06 47.31 47.44 47.00 47.06 0.0M
2021-07-05 47.20 47.38 47.08 47.38 0.0M
2021-07-02 47.24 47.33 47.04 47.16 0.0M
2021-07-01 47.13 47.21 46.94 47.16 0.0M
2021-06-30 47.49 47.50 47.09 47.23 0.0M
2021-06-29 47.24 47.33 46.85 47.28 0.0M
2021-06-28 47.46 47.46 47.05 47.23 0.1M
2021-06-25 47.05 47.48 47.03 47.35 0.2M
2021-06-24 47.10 47.16 46.59 46.94 0.1M
2021-06-23 46.88 47.34 46.59 46.65 0.1M
2021-06-22 47.18 47.18 46.55 47.01 0.1M
2021-06-21 47.06 47.61 46.61 46.94 0.0M
2021-06-18 47.73 47.73 46.63 46.80 0.2M
2021-06-17 46.20 47.92 46.13 47.81 0.1M
2021-06-16 48.25 48.25 45.80 46.38 0.2M
2021-06-15 51.98 52.02 51.42 51.56 0.0M
2021-06-14 51.78 51.88 51.60 51.83 0.0M
2021-06-11 52.10 52.10 51.84 51.87 0.0M
2021-06-10 51.88 52.32 51.82 52.02 0.2M
2021-06-09 51.36 51.96 51.32 51.88 0.1M
2021-06-08 51.32 51.46 50.86 51.41 0.0M
2021-06-07 50.84 51.12 50.66 51.10 0.0M
2021-06-04 50.78 50.84 50.46 50.63 0.0M
2021-06-03 49.99 50.76 49.99 50.70 0.0M
2021-06-02 49.85 50.10 49.84 49.95 0.0M
2021-06-01 49.82 49.82 49.61 49.64 0.0M
2021-05-28 49.84 50.18 49.84 50.01 0.0M
2021-05-27 49.93 50.24 49.82 49.92 0.0M
2021-05-26 50.54 50.66 50.14 50.14 0.0M
2021-05-25 50.50 50.50 50.26 50.41 0.0M
2021-05-24 50.40 50.56 50.40 50.53 0.0M
2021-05-21 50.32 50.42 50.06 50.38 0.0M
2021-05-20 50.56 50.90 50.46 50.77 0.1M
2021-05-19 50.64 51.06 50.50 50.66 0.0M
2021-05-18 50.82 50.84 50.22 50.42 0.0M
2021-05-17 50.42 51.04 50.34 51.01 0.0M
2021-05-14 50.46 50.68 50.26 50.48 0.0M
2021-05-13 49.87 50.30 49.67 50.20 0.0M
2021-05-12 50.06 50.38 49.70 50.19 0.1M
2021-05-11 50.02 50.24 49.70 49.70 0.0M
2021-05-10 49.72 49.92 49.61 49.81 0.0M
2021-05-07 49.54 49.92 49.54 49.83 0.0M
2021-05-06 49.59 49.59 49.22 49.43 0.0M
2021-05-05 49.47 49.64 49.28 49.53 0.0M
2021-05-04 49.51 49.70 49.05 49.10 0.1M
2021-04-30 49.67 49.67 49.32 49.37 0.2M
2021-04-29 49.46 49.68 49.33 49.53 0.0M
2021-04-28 49.65 49.86 49.46 49.51 0.0M
2021-04-27 49.28 49.37 48.96 49.16 0.0M
2021-04-26 49.08 49.44 49.06 49.10 0.0M
2021-04-23 49.88 49.88 48.93 49.05 0.0M
2021-04-22 50.26 50.38 49.74 49.98 0.0M
2021-04-21 49.80 50.56 49.80 50.38 0.2M
2021-04-20 49.79 49.88 49.55 49.63 0.0M
2021-04-19 49.35 50.00 49.35 49.91 0.0M
2021-04-16 48.44 49.04 48.44 48.97 0.0M
2021-04-15 48.85 48.92 48.33 48.34 0.1M
2021-04-14 48.68 49.15 48.48 49.02 0.0M
2021-04-13 49.58 49.68 48.54 48.70 0.2M
2021-04-12 50.08 50.10 49.63 49.66 0.0M
2021-04-09 50.52 50.52 50.06 50.13 0.0M
2021-04-08 50.68 50.80 50.34 50.38 0.0M
2021-04-07 50.48 50.92 50.44 50.87 0.0M
2021-04-06 50.72 50.82 50.28 50.49 0.0M
2021-04-01 50.62 50.90 50.34 50.77 0.0M
2021-03-31 50.70 51.08 50.70 50.91 0.0M
2021-03-30 50.68 50.96 50.62 50.83 0.0M
2021-03-29 50.82 50.90 50.44 50.81 0.0M
2021-03-26 49.73 50.46 49.43 50.44 0.0M
2021-03-25 49.75 50.22 49.69 49.78 0.0M
2021-03-24 50.20 50.28 49.68 50.06 0.0M
2021-03-23 50.12 50.54 50.12 50.37 0.0M
2021-03-22 50.26 50.26 49.81 50.22 0.0M
2021-03-19 49.66 50.30 49.64 50.26 0.0M
2021-03-18 49.37 49.91 49.37 49.59 0.0M
2021-03-17 49.30 49.30 48.88 49.20 0.0M
2021-03-16 49.35 49.54 49.15 49.23 0.0M
2021-03-15 49.43 49.43 49.10 49.24 0.0M
2021-03-12 49.60 49.60 49.11 49.20 0.0M
2021-03-11 49.37 49.94 49.34 49.63 0.1M
2021-03-10 48.81 49.39 48.53 49.31 0.0M
2021-03-09 48.92 49.40 48.76 49.02 0.0M
2021-03-08 49.58 49.58 48.78 49.02 0.0M
2021-03-05 49.06 49.58 49.01 49.55 0.0M
2021-03-04 48.71 49.36 48.52 49.31 0.0M
2021-03-03 49.04 49.04 48.43 48.69 0.0M
2021-03-02 49.84 49.84 48.76 48.76 0.0M
2021-03-01 49.69 49.76 48.76 48.97 0.0M
2021-02-26 50.28 50.58 49.70 49.70 0.2M
2021-02-25 49.91 50.28 49.91 50.27 0.0M
2021-02-24 50.52 50.52 49.91 50.15 0.0M
2021-02-23 49.88 50.32 49.80 50.20 0.0M
2021-02-22 50.16 50.30 49.74 49.80 0.0M
2021-02-19 50.26 50.42 49.95 50.24 0.0M
2021-02-18 50.78 50.82 50.01 50.01 0.0M
2021-02-17 50.28 50.90 50.28 50.65 0.0M
2021-02-16 51.02 51.02 50.78 50.78 0.0M
2021-02-15 50.56 51.32 50.56 51.12 0.0M
2021-02-12 51.04 51.04 50.56 50.62 0.0M
2021-02-11 51.32 51.38 51.12 51.20 0.0M
2021-02-10 51.08 51.60 51.08 51.28 0.0M
2021-02-09 51.34 51.34 50.88 51.16 0.0M
2021-02-08 51.04 51.34 51.04 51.25 0.0M
2021-02-05 51.02 51.10 50.68 50.84 0.0M
2021-02-04 51.10 51.10 50.67 50.67 0.0M
2021-02-03 51.44 51.64 51.06 51.33 0.0M
2021-02-02 50.90 51.52 50.56 51.42 0.0M
2021-02-01 50.76 50.78 50.10 50.45 0.0M
2021-01-29 51.18 51.24 50.78 50.84 0.0M
2021-01-28 51.78 52.12 51.46 51.50 0.0M
2021-01-27 50.84 52.08 50.76 51.57 0.0M
2021-01-26 51.40 51.42 50.82 50.87 0.2M
2021-01-25 50.80 51.24 50.68 51.16 0.0M
2021-01-22 50.42 50.80 50.14 50.38 0.0M
2021-01-21 49.83 50.40 49.83 50.32 0.0M
2021-01-20 49.85 49.89 49.34 49.51 0.0M
2021-01-19 50.04 50.20 49.83 49.88 0.0M
2021-01-18 50.48 50.48 49.96 50.03 0.0M
2021-01-15 50.76 51.10 50.58 50.77 0.0M
2021-01-14 51.36 51.50 50.76 51.02 0.0M
2021-01-13 49.74 52.36 49.74 52.05 0.0M
2021-01-12 48.85 49.42 48.82 49.19 0.0M
2021-01-11 48.98 49.58 48.60 48.81 0.0M
2021-01-08 49.24 49.24 48.55 48.80 0.1M
2021-01-07 48.99 49.28 48.85 49.27 0.0M
2021-01-06 49.44 49.70 49.29 49.48 0.0M
2021-01-05 49.27 50.32 49.22 49.59 0.0M
2021-01-04 48.47 49.84 48.47 49.53 0.0M