巴黎机场公司

ADP
🏛️ 英国 →
110.75
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
2023-12-29 118.00 118.70 117.80 118.00 0.0M
2023-12-28 118.30 118.30 116.90 117.75 0.0M
2023-12-27 118.10 118.10 117.10 117.65 0.0M
2023-12-22 118.00 118.40 117.00 117.15 0.0M
2023-12-21 116.80 117.10 116.00 116.95 0.0M
2023-12-20 117.60 118.00 116.30 117.40 0.1M
2023-12-19 117.70 117.70 115.80 117.25 0.0M
2023-12-18 116.10 117.40 115.80 116.55 0.0M
2023-12-15 120.30 120.30 116.95 116.95 0.0M
2023-12-14 119.40 121.00 117.50 119.90 0.0M
2023-12-13 116.60 118.70 116.60 117.75 0.0M
2023-12-12 117.30 117.40 116.20 117.00 0.0M
2023-12-11 116.30 117.20 116.30 116.85 0.1M
2023-12-08 114.20 116.80 114.00 116.65 0.0M
2023-12-07 114.90 114.90 113.50 114.65 0.0M
2023-12-06 113.90 115.90 113.30 115.65 0.1M
2023-12-05 113.00 113.55 111.90 113.55 0.1M
2023-12-04 114.70 115.10 113.10 113.15 0.2M
2023-12-01 113.80 114.20 113.10 113.60 0.1M
2023-11-30 113.20 113.70 112.30 113.05 0.3M
2023-11-29 113.10 113.50 112.90 113.15 0.1M
2023-11-28 113.80 114.20 112.50 113.45 0.0M
2023-11-27 109.60 114.30 105.50 113.15 0.1M
2023-11-24 115.30 115.30 114.30 114.80 0.0M
2023-11-23 115.00 115.20 114.20 114.65 0.0M
2023-11-22 114.30 115.40 114.30 115.10 0.0M
2023-11-21 115.20 116.00 114.70 115.05 0.1M
2023-11-20 115.50 116.60 115.20 115.35 0.1M
2023-11-17 116.60 116.60 115.10 115.75 0.0M
2023-11-16 118.10 118.10 115.65 115.65 0.0M
2023-11-15 114.90 117.60 114.00 117.25 0.1M
2023-11-14 110.80 113.60 110.80 113.25 0.0M
2023-11-13 111.70 111.70 110.30 111.05 0.0M
2023-11-10 112.30 112.30 109.30 110.00 0.4M
2023-11-09 110.90 111.70 110.80 111.65 0.0M
2023-11-08 109.40 110.90 109.20 110.10 0.0M
2023-11-07 111.20 111.20 109.30 110.40 0.0M
2023-11-06 113.10 113.10 110.40 110.50 0.0M
2023-11-03 110.40 112.90 110.10 111.45 0.0M
2023-11-02 106.50 109.80 105.80 109.45 0.0M
2023-11-01 105.80 106.00 104.80 105.15 0.0M
2023-10-31 103.90 106.30 103.90 105.95 0.0M
2023-10-30 104.00 104.70 103.55 103.55 0.0M
2023-10-27 104.10 105.20 103.70 103.85 0.0M
2023-10-26 101.10 105.30 100.70 104.55 0.0M
2023-10-25 104.40 104.40 102.30 103.40 0.0M
2023-10-24 101.50 104.20 101.50 103.70 0.0M
2023-10-23 102.70 102.70 100.70 102.35 0.0M
2023-10-20 101.90 101.90 100.50 101.25 0.0M
2023-10-19 102.20 103.60 102.10 103.35 0.0M
2023-10-18 105.10 107.90 102.40 103.35 0.1M
2023-10-17 106.70 107.40 105.80 107.10 0.0M
2023-10-16 105.60 106.40 103.60 105.85 0.0M
2023-10-13 108.20 108.70 106.50 106.55 0.0M
2023-10-12 108.40 108.50 106.80 106.90 0.0M
2023-10-11 107.50 108.00 107.00 107.70 0.0M
2023-10-10 105.90 108.00 105.90 107.75 0.0M
2023-10-09 106.40 107.00 104.70 104.80 0.0M
2023-10-06 108.40 108.60 106.20 107.45 0.1M
2023-10-05 107.60 108.60 107.20 108.35 0.0M
2023-10-04 105.00 108.00 104.70 107.35 0.1M
2023-10-03 108.50 108.70 106.10 106.20 0.0M
2023-10-02 112.20 112.20 108.70 108.85 0.0M
2023-09-29 111.80 113.10 111.80 112.55 0.0M
2023-09-28 111.20 112.30 110.10 111.45 0.1M
2023-09-27 109.70 112.50 109.30 111.25 0.0M
2023-09-26 110.20 112.40 110.20 111.45 0.0M
2023-09-25 112.50 113.80 110.90 111.70 0.2M
2023-09-22 112.20 112.60 111.90 112.25 0.0M
2023-09-21 113.90 113.90 112.00 112.95 0.1M
2023-09-20 115.00 116.30 114.90 115.30 0.0M
2023-09-19 112.00 114.00 111.60 113.65 0.1M
2023-09-18 114.80 114.80 112.00 112.45 0.0M
2023-09-15 113.70 115.10 113.00 114.85 0.1M
2023-09-14 111.90 113.80 110.50 112.50 0.1M
2023-09-13 115.30 116.10 113.60 113.60 0.1M
2023-09-12 117.30 118.60 116.70 116.75 0.0M
2023-09-11 116.90 117.50 116.30 116.70 0.0M
2023-09-08 117.10 117.60 115.70 116.70 0.2M
2023-09-07 117.20 118.20 116.30 117.30 0.0M
2023-09-06 120.60 120.60 118.10 118.60 0.1M
2023-09-05 122.90 122.90 121.00 121.25 0.0M
2023-09-04 122.30 123.20 122.30 122.55 0.0M
2023-09-01 122.00 122.40 121.50 122.30 0.0M
2023-08-31 123.00 123.80 122.69 122.75 0.1M
2023-08-30 123.30 123.50 122.30 122.35 0.0M
2023-08-29 122.00 123.20 122.00 123.00 0.2M
2023-08-25 118.50 120.10 118.50 119.30 0.0M
2023-08-24 119.90 120.10 118.20 118.25 0.0M
2023-08-23 118.70 119.60 118.70 119.45 0.0M
2023-08-22 118.50 119.40 118.30 118.65 0.0M
2023-08-21 118.50 119.40 117.80 118.15 0.2M
2023-08-18 118.90 118.90 116.80 117.75 0.0M
2023-08-17 121.70 122.90 120.80 121.15 0.0M
2023-08-16 121.30 122.00 121.30 121.55 0.1M
2023-08-15 122.50 122.50 121.00 121.30 0.0M
2023-08-14 122.80 122.90 121.60 121.90 0.0M
2023-08-11 123.90 124.30 122.60 122.75 0.0M
2023-08-10 124.30 124.50 123.80 124.20 0.1M
2023-08-09 123.70 124.60 122.70 123.05 0.0M
2023-08-08 122.10 123.50 121.40 122.35 0.1M
2023-08-07 122.50 123.10 122.10 122.95 0.0M
2023-08-04 121.70 122.80 121.50 122.65 0.1M
2023-08-03 121.30 121.60 119.80 121.25 0.1M
2023-08-02 122.50 123.10 121.60 121.60 0.0M
2023-08-01 124.20 124.80 122.70 124.05 0.2M
2023-07-31 123.90 126.30 122.60 126.30 0.1M
2023-07-28 126.80 126.80 121.90 122.85 0.1M
2023-07-27 129.60 130.00 128.30 128.75 0.1M
2023-07-26 126.30 129.60 125.70 129.55 0.0M
2023-07-25 127.00 127.90 126.70 126.90 0.0M
2023-07-24 127.90 127.90 126.80 127.15 0.1M
2023-07-21 130.00 130.60 128.60 128.70 0.0M
2023-07-20 130.20 130.80 130.00 130.35 0.0M
2023-07-19 131.00 131.00 129.70 129.80 0.0M
2023-07-18 129.10 130.10 127.90 129.75 0.2M
2023-07-17 128.40 130.10 128.40 129.35 0.0M
2023-07-14 130.30 130.30 129.30 129.55 0.0M
2023-07-13 131.60 131.60 129.75 129.75 0.1M
2023-07-12 130.60 131.80 129.90 131.65 0.1M
2023-07-11 128.90 131.60 128.90 131.05 0.1M
2023-07-10 127.20 129.30 126.80 128.70 0.0M
2023-07-07 125.90 127.90 124.90 127.70 0.1M
2023-07-06 128.90 128.90 125.50 125.65 0.0M
2023-07-05 130.10 130.50 129.20 129.25 0.1M
2023-07-04 131.30 131.90 130.60 130.60 0.0M
2023-07-03 132.30 132.50 131.40 131.55 0.1M
2023-06-30 133.30 133.40 132.10 132.30 0.0M
2023-06-29 132.90 133.40 132.60 132.85 0.0M
2023-06-28 133.60 133.90 132.70 133.90 0.0M
2023-06-27 132.70 132.80 131.30 132.80 0.0M
2023-06-26 132.50 132.50 130.80 132.00 0.0M
2023-06-23 135.50 135.50 131.70 132.65 0.0M
2023-06-22 136.80 136.80 135.40 136.00 0.0M
2023-06-21 137.20 137.60 136.70 137.05 0.0M
2023-06-20 136.20 137.90 136.20 137.65 0.0M
2023-06-19 138.40 138.70 136.10 136.70 0.1M
2023-06-16 139.00 139.70 138.40 138.95 0.0M
2023-06-15 138.30 138.90 137.80 138.40 0.0M
2023-06-14 137.40 138.30 137.00 137.90 0.1M
2023-06-13 137.90 138.10 136.70 137.45 0.0M
2023-06-12 137.10 137.70 136.90 136.90 0.1M
2023-06-09 137.90 138.60 136.90 137.05 0.0M
2023-06-08 139.10 139.10 137.50 138.05 0.0M
2023-06-07 139.50 139.80 138.90 139.45 0.0M
2023-06-06 137.60 139.40 137.20 138.45 0.1M
2023-06-05 139.30 140.50 137.30 137.40 0.0M
2023-06-02 143.20 144.20 142.60 142.70 0.0M
2023-06-01 143.00 143.30 141.40 141.45 0.0M
2023-05-31 140.80 144.40 140.10 143.75 0.3M
2023-05-30 142.30 144.00 142.30 142.40 0.0M
2023-05-26 140.70 142.70 140.50 142.25 0.0M
2023-05-25 139.10 141.40 139.10 140.75 0.1M
2023-05-24 141.20 141.30 140.20 140.50 0.1M
2023-05-23 145.30 145.30 143.10 143.15 0.1M
2023-05-22 143.00 145.90 143.00 145.20 0.0M
2023-05-19 143.50 144.60 143.20 143.40 0.0M
2023-05-18 145.50 145.80 142.70 143.25 0.1M
2023-05-17 139.60 144.40 139.60 143.80 0.0M
2023-05-16 138.60 140.00 138.60 140.00 0.0M
2023-05-15 140.80 140.80 138.30 138.70 0.0M
2023-05-12 141.50 141.90 140.50 140.85 0.0M
2023-05-11 141.00 142.80 140.10 140.95 0.0M
2023-05-10 141.30 141.60 140.10 140.15 0.0M
2023-05-09 141.80 142.30 139.70 140.75 0.0M
2023-05-05 140.60 142.95 140.60 142.95 0.1M
2023-05-04 141.40 142.90 140.40 141.20 0.1M
2023-05-03 142.50 143.80 141.50 143.40 0.1M
2023-05-02 145.30 145.50 141.50 141.70 0.1M
2023-04-28 143.40 143.90 142.30 143.85 0.1M
2023-04-27 137.60 143.20 137.60 142.30 0.1M
2023-04-26 138.20 138.80 136.00 137.10 0.0M
2023-04-25 136.80 138.40 136.68 137.75 0.0M
2023-04-24 135.40 137.20 135.40 137.20 0.0M
2023-04-21 135.40 136.00 133.80 135.80 0.0M
2023-04-20 136.50 137.40 135.90 136.35 0.1M
2023-04-19 134.40 136.80 133.60 136.65 0.0M
2023-04-18 135.30 135.30 132.70 133.65 0.2M
2023-04-17 132.80 133.90 132.40 133.90 0.0M
2023-04-14 132.70 133.10 131.60 132.45 0.0M
2023-04-13 134.10 134.80 132.50 132.70 0.0M
2023-04-12 135.90 137.90 134.10 134.75 0.0M
2023-04-11 135.90 136.50 134.90 136.25 0.0M
2023-04-06 133.20 135.00 133.20 134.95 0.0M
2023-04-05 132.30 133.90 131.60 132.90 0.1M
2023-04-04 134.10 135.80 132.90 133.20 0.1M
2023-04-03 133.00 133.20 131.00 131.30 0.0M
2023-03-31 130.55 132.50 129.60 131.75 0.0M
2023-03-30 128.00 130.90 128.00 130.72 0.0M
2023-03-29 126.65 128.45 125.75 128.22 0.1M
2023-03-28 126.35 126.35 124.45 125.12 0.0M
2023-03-27 126.60 126.60 125.00 125.28 0.1M
2023-03-24 126.90 129.10 123.40 125.10 0.1M
2023-03-23 130.00 131.45 129.15 130.10 0.0M
2023-03-22 128.95 130.50 128.90 130.28 0.0M
2023-03-21 128.10 131.20 127.60 131.12 0.0M
2023-03-20 126.90 128.25 124.65 127.00 0.0M
2023-03-17 134.80 134.85 130.00 130.47 0.0M
2023-03-16 134.40 134.40 129.20 132.35 0.0M
2023-03-15 137.65 137.90 129.60 132.72 0.1M
2023-03-14 134.75 139.00 134.75 137.85 0.3M
2023-03-13 141.55 141.75 134.20 135.28 0.1M
2023-03-10 137.85 141.53 137.85 141.53 0.1M
2023-03-09 140.00 140.45 137.40 139.12 0.0M
2023-03-08 138.70 142.15 138.20 141.22 0.1M
2023-03-07 138.20 139.75 137.90 139.05 0.1M
2023-03-06 138.35 138.45 137.05 138.25 0.0M
2023-03-03 136.35 139.20 136.35 138.82 0.1M
2023-03-02 135.90 136.90 135.35 135.78 0.0M
2023-03-01 137.50 138.20 136.30 136.38 0.0M
2023-02-28 136.20 137.40 135.95 137.07 0.0M
2023-02-27 134.25 136.60 134.25 136.07 0.0M
2023-02-24 135.30 136.35 132.95 133.55 0.4M
2023-02-23 132.55 135.05 132.55 133.90 0.0M
2023-02-22 132.30 133.00 129.80 131.55 0.1M
2023-02-21 134.60 135.05 133.60 133.80 0.1M
2023-02-20 134.80 135.40 134.30 134.62 0.1M
2023-02-17 134.70 137.55 134.30 135.53 0.1M
2023-02-16 144.25 144.25 134.05 136.50 0.1M
2023-02-15 143.75 145.75 143.25 144.72 0.1M
2023-02-14 144.40 146.00 143.75 144.12 0.0M
2023-02-13 142.95 144.45 142.95 143.85 0.1M
2023-02-10 145.95 145.95 140.70 141.93 0.4M
2023-02-09 146.45 147.70 146.20 146.47 0.0M
2023-02-08 145.15 146.70 145.10 145.68 0.0M
2023-02-07 144.00 145.45 144.00 144.97 0.0M
2023-02-06 145.20 145.55 144.00 144.55 0.0M
2023-02-03 145.35 145.40 143.80 145.03 0.1M
2023-02-02 144.80 146.65 144.55 146.05 0.2M
2023-02-01 141.90 144.32 141.75 144.32 0.1M
2023-01-31 144.20 144.20 141.55 142.07 0.1M
2023-01-30 144.60 145.75 143.65 144.28 0.0M
2023-01-27 145.80 146.05 144.85 145.15 0.1M
2023-01-26 146.65 146.75 144.10 145.12 0.2M
2023-01-25 145.70 146.55 145.15 145.93 0.0M
2023-01-24 144.20 145.15 139.55 145.07 0.0M
2023-01-23 142.70 144.00 142.10 143.38 0.2M
2023-01-20 140.00 142.75 139.95 142.60 0.0M
2023-01-19 140.95 141.55 138.70 139.38 0.1M
2023-01-18 138.35 143.40 137.95 142.22 0.1M
2023-01-17 136.20 138.55 136.20 138.15 0.2M
2023-01-16 136.85 136.90 134.20 134.43 0.0M
2023-01-13 135.70 137.50 134.85 135.05 0.1M
2023-01-12 135.00 136.80 134.80 135.28 0.1M
2023-01-11 132.55 134.40 132.55 134.20 0.1M
2023-01-10 131.80 133.30 129.15 132.50 0.1M
2023-01-09 133.50 134.90 132.90 133.38 0.1M
2023-01-06 132.70 133.30 131.25 132.88 0.0M
2023-01-05 131.90 132.50 131.00 132.43 0.1M
2023-01-04 129.50 131.55 129.00 131.05 0.0M
2023-01-03 127.85 130.60 127.65 128.93 0.0M