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
2022-12-30 21.47 21.50 21.40 21.50 0.0M
2022-12-29 21.29 21.58 21.15 21.55 0.0M
2022-12-28 21.24 21.51 21.24 21.36 0.0M
2022-12-23 21.56 21.67 21.48 21.55 0.0M
2022-12-22 21.59 21.80 21.32 21.49 0.3M
2022-12-21 21.34 21.55 21.25 21.49 0.5M
2022-12-20 20.99 21.19 20.84 21.00 0.3M
2022-12-19 20.81 21.20 20.81 21.11 0.1M
2022-12-16 20.94 21.05 20.36 20.63 1.3M
2022-12-15 20.50 21.02 20.48 20.85 1.2M
2022-12-14 21.08 21.08 19.73 20.36 0.4M
2022-12-13 23.47 24.24 23.20 23.81 0.1M
2022-12-12 24.08 24.10 23.15 23.20 0.1M
2022-12-09 24.64 24.64 24.25 24.40 0.0M
2022-12-08 24.58 24.64 24.35 24.60 0.0M
2022-12-07 24.72 24.84 24.55 24.69 0.1M
2022-12-06 25.14 25.14 24.54 24.62 0.1M
2022-12-05 25.17 25.43 25.09 25.24 0.1M
2022-12-02 25.51 25.77 25.28 25.43 0.1M
2022-12-01 25.47 25.73 25.16 25.59 0.1M
2022-11-30 25.37 25.50 25.14 25.26 1.1M
2022-11-29 25.50 25.68 25.34 25.34 0.1M
2022-11-28 25.48 25.68 25.45 25.52 0.1M
2022-11-25 25.89 25.95 25.69 25.91 0.1M
2022-11-24 25.65 26.13 25.65 26.01 0.0M
2022-11-23 25.32 25.63 25.31 25.61 0.5M
2022-11-22 25.56 25.70 25.35 25.50 0.1M
2022-11-21 25.98 26.01 25.64 25.68 0.3M
2022-11-18 25.99 26.05 25.81 25.96 0.0M
2022-11-17 26.39 26.40 25.72 25.79 0.0M
2022-11-16 26.11 26.27 25.72 26.21 0.1M
2022-11-15 26.45 26.45 26.17 26.32 0.1M
2022-11-14 26.40 26.70 26.10 26.41 0.0M
2022-11-11 25.90 26.33 25.89 26.32 0.1M
2022-11-10 25.49 25.79 25.30 25.75 0.0M
2022-11-09 25.62 25.69 25.29 25.69 0.4M
2022-11-08 25.31 25.64 25.18 25.64 0.0M
2022-11-07 25.14 25.47 24.99 25.45 0.1M
2022-11-04 24.15 24.54 24.11 24.44 0.1M
2022-11-03 24.40 24.50 24.09 24.11 0.1M
2022-11-02 24.60 24.60 24.27 24.50 0.2M
2022-11-01 24.49 24.82 24.45 24.62 0.3M
2022-10-31 24.42 24.64 24.33 24.43 0.1M
2022-10-28 24.16 24.49 24.16 24.22 0.1M
2022-10-27 24.29 24.59 24.23 24.34 0.1M
2022-10-26 23.50 24.03 23.50 23.91 0.1M
2022-10-25 23.24 23.57 23.13 23.57 0.1M
2022-10-24 23.48 23.48 22.73 23.03 0.6M
2022-10-21 23.38 23.48 23.09 23.30 0.0M
2022-10-20 23.18 23.36 23.05 23.23 0.5M
2022-10-19 23.07 23.23 22.87 23.16 0.0M
2022-10-18 22.93 23.28 22.83 23.18 0.1M
2022-10-17 22.59 22.88 22.48 22.80 0.1M
2022-10-14 22.61 22.88 22.48 22.66 0.1M
2022-10-13 21.64 22.26 21.56 22.24 1.1M
2022-10-12 22.19 22.19 21.83 21.87 0.1M
2022-10-11 22.43 22.56 22.21 22.39 0.1M
2022-10-10 22.00 22.59 22.00 22.55 0.1M
2022-10-07 22.08 22.24 21.91 21.91 0.2M
2022-10-06 22.21 22.71 22.07 22.15 0.1M
2022-10-05 22.92 22.94 22.00 22.08 0.2M
2022-10-04 22.58 23.02 22.50 23.02 0.3M
2022-10-03 21.87 22.30 21.84 22.07 0.3M
2022-09-30 22.20 22.50 20.99 22.45 1.2M
2022-09-29 25.94 25.94 21.80 22.22 0.6M
2022-09-28 28.48 29.11 28.40 28.83 0.0M
2022-09-27 28.82 29.15 28.69 28.93 0.6M
2022-09-26 28.80 28.83 28.37 28.83 0.3M
2022-09-23 29.33 29.53 29.01 29.03 0.0M
2022-09-22 29.35 29.68 29.24 29.50 0.1M
2022-09-21 29.49 29.64 29.31 29.59 0.1M
2022-09-20 30.06 30.29 29.50 29.57 0.8M
2022-09-16 29.03 30.52 29.03 30.50 0.1M
2022-09-15 29.38 29.61 29.19 29.20 0.0M
2022-09-14 30.00 30.00 29.39 29.61 0.0M
2022-09-13 30.33 30.50 30.14 30.27 0.1M
2022-09-12 30.16 30.36 29.81 30.36 0.0M
2022-09-09 30.32 30.32 29.91 30.01 0.1M
2022-09-08 30.53 30.55 30.12 30.36 0.2M
2022-09-07 28.90 30.89 28.90 30.65 0.2M
2022-09-06 27.07 27.42 27.07 27.38 0.0M
2022-09-05 27.10 27.18 26.99 27.16 1.1M
2022-09-02 27.31 27.38 27.18 27.34 0.5M
2022-09-01 27.52 27.57 27.03 27.04 0.1M
2022-08-31 27.50 28.00 27.39 27.84 0.1M
2022-08-30 26.86 27.57 26.86 27.30 0.1M
2022-08-26 27.77 27.91 27.48 27.50 0.1M
2022-08-25 27.80 27.85 27.55 27.71 0.1M
2022-08-24 28.05 28.10 27.78 27.86 0.1M
2022-08-23 28.47 28.50 28.12 28.23 0.2M
2022-08-22 28.03 28.34 27.74 28.29 0.1M
2022-08-19 28.00 28.18 27.81 28.18 0.1M
2022-08-18 27.98 28.09 27.82 27.95 0.3M
2022-08-17 28.07 28.09 27.77 27.83 0.1M
2022-08-16 28.14 28.14 27.69 27.82 0.2M
2022-08-15 27.83 27.97 27.71 27.91 0.1M
2022-08-12 27.72 28.00 27.67 27.77 0.0M
2022-08-11 27.98 28.10 27.59 27.77 0.4M
2022-08-10 27.30 28.00 26.98 27.75 0.2M
2022-08-09 27.03 27.08 26.85 26.87 0.0M
2022-08-08 27.24 27.24 26.93 27.02 0.0M
2022-08-05 26.92 27.15 26.66 27.09 0.3M
2022-08-04 26.86 27.20 26.77 26.84 0.6M
2022-08-03 26.60 26.87 26.50 26.86 1.1M
2022-08-02 27.20 27.20 26.86 26.93 0.5M
2022-08-01 27.05 27.19 26.90 27.14 0.5M
2022-07-29 27.29 27.35 27.10 27.11 0.1M
2022-07-28 27.19 27.21 26.97 27.21 0.0M
2022-07-27 26.94 27.30 26.94 27.14 0.1M
2022-07-26 26.83 27.09 26.81 27.02 0.3M
2022-07-25 27.43 27.55 27.21 27.26 0.0M
2022-07-22 27.23 27.35 27.12 27.26 0.0M
2022-07-21 27.10 27.22 27.06 27.16 0.1M
2022-07-20 27.69 27.69 27.20 27.32 0.2M
2022-07-19 27.28 27.58 27.28 27.52 0.1M
2022-07-18 27.28 27.47 27.21 27.34 0.0M
2022-07-15 27.10 27.53 27.10 27.29 0.1M
2022-07-14 27.31 27.42 27.06 27.12 0.3M
2022-07-13 27.37 27.60 27.22 27.38 0.7M
2022-07-12 27.20 27.52 27.02 27.21 0.1M
2022-07-11 27.48 27.61 27.28 27.28 0.1M
2022-07-08 27.49 27.64 27.22 27.60 0.1M
2022-07-07 28.06 28.07 27.63 27.70 0.1M
2022-07-06 27.85 28.12 27.68 28.00 0.4M
2022-07-05 27.60 28.06 27.38 27.75 0.1M
2022-07-04 27.20 27.73 27.16 27.57 0.4M
2022-07-01 26.01 27.12 25.96 27.11 0.1M
2022-06-30 26.30 26.40 25.98 26.18 0.8M
2022-06-29 26.77 26.86 26.35 26.52 0.3M
2022-06-28 26.75 26.91 26.61 26.79 0.5M
2022-06-27 27.05 27.08 26.53 26.55 0.5M
2022-06-24 26.66 27.12 26.52 27.11 0.1M
2022-06-23 26.76 26.79 26.21 26.32 0.6M
2022-06-22 26.75 26.97 26.54 26.81 0.6M
2022-06-21 27.57 27.62 26.93 27.00 0.1M
2022-06-20 27.06 27.60 26.97 27.49 0.1M
2022-06-17 26.27 27.27 26.19 26.87 0.2M
2022-06-16 26.29 27.02 26.16 27.02 0.2M
2022-06-15 26.05 27.49 26.00 26.73 0.3M
2022-06-14 27.43 27.43 26.97 27.00 0.2M
2022-06-13 28.20 28.33 27.51 27.70 0.2M
2022-06-10 28.42 28.46 27.94 28.01 0.2M
2022-06-09 28.25 28.38 27.78 28.26 1.5M
2022-06-08 29.18 29.25 28.52 28.55 0.3M
2022-06-07 29.86 29.86 29.18 29.44 0.1M
2022-06-06 29.96 30.15 29.68 29.93 0.2M
2022-06-01 30.53 30.53 29.71 30.18 1.3M
2022-05-31 30.19 30.74 29.90 30.61 1.3M
2022-05-30 30.10 30.77 29.99 30.41 0.0M
2022-05-27 29.80 30.29 29.50 30.27 0.1M
2022-05-26 28.75 29.61 28.62 29.49 0.3M
2022-05-25 28.70 29.29 28.51 29.16 0.3M
2022-05-24 30.50 30.98 28.75 28.82 0.1M
2022-05-23 31.27 31.27 30.57 31.02 0.1M
2022-05-20 31.09 31.18 30.79 30.85 0.2M
2022-05-19 31.74 31.98 31.15 31.25 0.1M
2022-05-18 33.88 34.06 30.98 31.00 0.2M
2022-05-17 34.23 34.72 33.89 34.07 0.1M
2022-05-16 33.28 33.85 33.28 33.80 0.1M
2022-05-13 34.91 34.91 33.18 33.25 0.1M
2022-05-12 34.19 35.14 34.01 34.97 0.1M
2022-05-11 34.66 34.98 34.26 34.44 0.1M
2022-05-10 34.37 35.02 34.18 34.91 0.1M
2022-05-09 34.26 34.33 33.97 34.27 0.1M
2022-05-06 34.57 34.57 34.07 34.33 0.1M
2022-05-05 35.25 35.46 34.68 34.77 0.1M
2022-05-04 35.61 35.81 34.71 34.95 0.1M
2022-05-03 34.87 35.65 34.87 35.63 0.1M
2022-04-29 34.91 35.26 34.87 34.95 0.1M
2022-04-28 35.45 35.65 34.81 34.86 0.1M
2022-04-27 34.95 35.38 34.69 35.35 0.1M
2022-04-26 35.17 35.60 34.83 34.91 0.1M
2022-04-25 34.32 35.02 34.26 34.95 0.1M
2022-04-22 34.60 35.09 34.60 34.68 0.1M
2022-04-21 35.43 35.64 34.99 35.04 0.2M
2022-04-20 35.12 35.43 34.67 35.02 0.1M
2022-04-19 35.74 35.99 34.74 35.12 0.1M
2022-04-14 35.96 36.65 35.80 36.03 0.1M
2022-04-13 39.45 39.45 36.36 36.37 0.1M
2022-04-12 40.48 40.48 39.34 39.52 0.0M
2022-04-11 40.45 41.02 40.31 40.95 0.1M
2022-04-08 39.73 40.20 39.53 40.16 0.1M
2022-04-07 39.04 39.54 39.04 39.48 0.1M
2022-04-06 38.05 38.92 38.05 38.73 0.1M
2022-04-05 38.03 38.59 37.95 38.20 0.0M
2022-04-04 38.20 38.38 37.96 38.07 0.0M
2022-04-01 37.88 38.43 37.78 38.07 0.0M
2022-03-31 37.83 37.88 37.37 37.37 0.1M
2022-03-30 37.84 37.96 37.52 37.91 0.0M
2022-03-29 37.55 38.03 37.55 37.77 0.0M
2022-03-28 37.49 37.88 37.41 37.46 0.0M
2022-03-25 36.93 37.44 36.93 37.38 0.2M
2022-03-24 36.68 37.01 36.55 36.88 0.1M
2022-03-23 36.32 36.65 36.32 36.62 0.0M
2022-03-22 36.49 36.49 35.99 36.03 0.1M
2022-03-21 36.23 36.57 36.15 36.45 0.0M
2022-03-18 36.60 36.60 35.75 36.08 0.1M
2022-03-17 36.61 36.63 36.20 36.29 0.1M
2022-03-16 37.02 37.03 36.14 36.41 0.3M
2022-03-15 36.43 36.77 36.40 36.65 0.1M
2022-03-14 35.58 36.55 35.58 36.49 0.1M
2022-03-11 35.13 35.36 34.79 35.07 0.1M
2022-03-10 34.96 34.96 34.20 34.59 0.1M
2022-03-09 34.58 35.05 34.58 34.95 0.1M
2022-03-08 34.50 34.91 34.07 34.21 0.0M
2022-03-07 34.15 34.75 33.20 34.63 0.3M
2022-03-04 34.17 34.66 34.08 34.60 0.1M
2022-03-03 34.26 34.46 34.10 34.22 0.1M
2022-03-02 34.86 34.88 34.21 34.56 0.1M
2022-03-01 35.60 35.76 34.87 34.91 0.2M
2022-02-28 35.28 35.75 35.17 35.69 0.1M
2022-02-25 34.42 35.43 34.42 35.38 0.1M
2022-02-24 34.58 34.72 34.28 34.62 0.1M
2022-02-23 35.01 35.28 34.99 35.12 0.1M
2022-02-22 35.24 35.33 34.92 34.98 0.2M
2022-02-21 35.83 36.00 35.59 35.61 0.1M
2022-02-18 36.27 36.45 35.94 35.98 0.0M
2022-02-17 36.27 36.36 36.10 36.15 0.1M
2022-02-16 36.22 36.39 35.83 36.04 0.7M
2022-02-15 35.92 36.35 35.65 36.30 0.1M
2022-02-14 35.98 36.16 35.82 35.95 0.1M
2022-02-11 35.78 36.33 35.58 36.22 0.2M
2022-02-10 35.84 35.89 35.61 35.78 0.1M
2022-02-09 35.62 35.77 35.46 35.61 0.1M
2022-02-08 35.71 35.90 35.41 35.48 0.1M
2022-02-07 35.53 35.69 35.38 35.60 0.1M
2022-02-04 36.03 36.03 35.30 35.41 0.0M
2022-02-03 36.34 36.34 35.64 35.66 0.1M
2022-02-02 36.03 36.41 35.93 36.12 0.1M
2022-02-01 36.19 36.30 36.00 36.01 0.1M
2022-01-31 36.34 36.38 35.86 36.22 0.3M
2022-01-28 36.95 36.95 36.35 36.42 0.2M
2022-01-27 36.17 36.61 36.08 36.53 0.1M
2022-01-26 36.92 36.92 36.35 36.38 0.1M
2022-01-25 35.59 36.62 35.51 36.55 0.1M
2022-01-24 36.27 36.27 35.47 35.53 0.1M
2022-01-21 36.62 36.70 36.33 36.35 0.1M
2022-01-20 36.86 36.93 36.72 36.80 0.0M
2022-01-19 36.91 37.10 36.72 36.72 0.1M
2022-01-18 37.24 37.39 37.02 37.05 0.0M
2022-01-17 37.21 37.69 37.13 37.23 0.1M
2022-01-14 37.20 37.35 36.99 37.03 0.1M
2022-01-13 37.29 37.29 36.91 37.09 0.0M
2022-01-12 37.98 38.00 37.10 37.35 0.0M
2022-01-11 37.73 38.33 37.73 37.98 0.1M
2022-01-10 37.84 37.84 37.51 37.66 0.0M
2022-01-07 37.95 38.00 37.62 37.64 0.0M
2022-01-06 38.08 38.08 37.75 37.87 0.0M
2022-01-05 38.05 38.05 37.74 37.94 0.0M
2022-01-04 37.82 37.82 37.52 37.73 0.0M