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
2025-09-26 109.65 110.90 109.50 110.75 0.0M
2025-09-25 110.00 110.30 109.10 109.95 0.0M
2025-09-24 109.35 110.40 109.90 110.00 0.0M
2025-09-23 109.45 110.20 109.59 109.75 0.0M
2025-09-22 109.45 109.60 108.50 109.30 0.0M
2025-09-19 110.50 110.70 109.60 109.95 0.0M
2025-09-18 110.50 111.20 110.30 110.60 0.0M
2025-09-17 113.55 112.90 110.90 110.90 0.0M
2025-09-16 113.85 114.20 113.20 113.75 0.0M
2025-09-15 113.35 114.70 113.40 113.55 0.0M
2025-09-12 113.15 113.70 112.60 113.20 0.0M
2025-09-11 112.30 113.50 112.90 113.15 0.0M
2025-09-10 112.50 112.70 111.55 112.25 0.0M
2025-09-09 111.65 112.50 112.10 112.15 0.0M
2025-09-08 111.45 114.10 111.30 111.95 0.0M
2025-09-05 113.05 113.70 110.50 111.25 0.0M
2025-09-04 111.05 113.10 111.30 112.90 0.0M
2025-09-03 111.05 110.80 109.90 110.85 0.0M
2025-09-02 111.75 111.50 109.90 109.95 0.0M
2025-09-01 112.90 113.00 111.80 111.90 0.0M
2025-08-29 113.05 112.90 111.80 112.25 0.0M
2025-08-28 113.25 114.00 112.85 113.65 0.0M
2025-08-27 113.75 114.70 113.00 113.40 0.0M
2025-08-26 111.85 117.00 113.70 114.40 0.0M
2025-08-25 118.50 123.20 118.50 118.50 0.0M
2025-08-22 122.50 123.40 122.50 123.05 0.0M
2025-08-21 123.05 122.80 121.40 122.50 0.0M
2025-08-20 124.10 124.90 121.70 122.75 0.0M
2025-08-19 121.85 124.40 121.90 123.85 0.0M
2025-08-18 122.00 122.30 121.40 121.55 0.0M
2025-08-15 119.55 121.90 120.40 121.70 0.0M
2025-08-14 118.40 120.70 118.40 119.80 0.0M
2025-08-13 118.30 118.80 118.30 118.25 0.0M
2025-08-12 116.40 118.50 116.50 117.85 0.0M
2025-08-11 113.15 116.00 113.20 115.95 0.0M
2025-08-08 113.25 113.50 112.70 112.85 0.0M
2025-08-07 111.45 113.30 111.90 112.90 0.0M
2025-08-06 112.20 112.20 110.40 111.55 0.0M
2025-08-05 109.75 113.50 110.10 112.35 0.0M
2025-08-04 107.75 109.50 107.50 109.25 0.0M
2025-08-01 106.10 107.50 105.70 107.25 0.0M
2025-07-31 109.35 108.00 103.80 105.55 0.0M
2025-07-30 110.00 111.80 110.00 110.90 0.0M
2025-07-29 111.85 112.20 110.30 110.35 0.0M
2025-07-28 113.05 113.60 111.90 112.05 0.0M
2025-07-25 111.65 112.20 111.50 112.30 0.0M
2025-07-24 111.05 111.90 110.20 111.65 0.0M
2025-07-23 111.35 111.40 110.40 110.85 0.0M
2025-07-22 109.85 110.20 109.30 109.95 0.0M
2025-07-21 109.15 110.00 108.90 109.05 0.0M
2025-07-18 108.50 109.20 108.70 108.95 0.0M
2025-07-17 109.05 108.70 107.00 108.15 0.0M
2025-07-16 105.85 108.10 106.10 107.90 0.0M
2025-07-15 107.05 107.10 106.20 106.25 0.0M
2025-07-14 106.20 106.80 105.40 106.60 0.0M
2025-07-11 105.55 106.70 105.50 106.40 0.0M
2025-07-10 106.50 106.20 105.50 105.55 0.0M
2025-07-09 106.90 106.80 104.90 105.70 0.0M
2025-07-08 106.80 107.90 106.70 106.85 0.1M
2025-07-07 106.00 107.10 106.20 106.45 0.0M
2025-07-04 107.25 107.10 106.20 106.55 0.0M
2025-07-03 106.90 107.70 106.20 107.40 0.0M
2025-07-02 107.85 108.50 107.30 107.25 0.0M
2025-07-01 106.40 108.50 106.40 108.30 0.0M
2025-06-30 105.85 106.60 105.50 106.45 0.0M
2025-06-27 106.00 106.80 104.90 105.00 0.0M
2025-06-26 106.80 107.40 105.40 106.05 0.0M
2025-06-25 105.85 106.90 105.90 106.70 0.0M
2025-06-24 104.78 106.20 104.60 106.05 0.2M
2025-06-23 102.98 103.80 102.40 102.20 0.0M
2025-06-20 104.40 105.50 102.40 105.10 0.1M
2025-06-19 106.80 106.60 103.70 103.75 0.0M
2025-06-18 107.45 107.90 105.80 107.10 0.0M
2025-06-17 108.50 109.20 106.80 107.35 0.1M
2025-06-16 107.75 109.40 108.10 109.50 0.0M
2025-06-13 110.10 109.50 107.80 107.95 0.0M
2025-06-12 112.50 112.70 110.60 110.60 0.0M
2025-06-11 111.05 111.60 110.80 111.10 0.0M
2025-06-10 111.85 112.60 110.60 110.70 0.0M
2025-06-09 113.05 113.40 111.90 111.80 0.0M
2025-06-06 113.05 113.70 113.00 113.30 0.0M
2025-06-05 114.20 114.50 112.80 113.15 0.0M
2025-06-04 114.10 114.70 113.70 114.35 0.0M
2025-06-03 114.30 114.80 113.50 113.45 0.0M
2025-06-02 116.70 117.90 116.60 117.35 0.0M
2025-05-30 116.40 118.40 116.20 117.50 0.0M
2025-05-29 116.10 117.10 116.00 116.50 0.0M
2025-05-28 115.55 116.50 115.30 115.70 0.0M
2025-05-27 115.75 116.40 115.80 115.90 0.2M
2025-05-26 116.10 116.20 115.20 116.10 0.0M
2025-05-23 116.10 116.20 112.70 113.75 0.0M
2025-05-22 116.30 117.20 114.10 116.25 0.0M
2025-05-21 117.65 117.80 116.60 117.15 0.0M
2025-05-20 117.05 118.90 117.30 118.55 0.0M
2025-05-19 116.50 117.30 116.00 116.95 0.0M
2025-05-16 115.75 117.00 115.50 116.95 0.9M
2025-05-15 114.40 116.30 114.40 115.95 0.0M
2025-05-14 113.65 114.30 113.10 113.95 0.0M
2025-05-13 113.75 114.50 113.50 113.55 0.0M
2025-05-12 113.85 114.80 113.10 114.05 0.0M
2025-05-09 111.15 113.10 111.50 113.25 0.0M
2025-05-08 112.20 112.90 111.50 111.65 0.0M
2025-05-07 113.45 113.90 112.45 112.55 0.0M
2025-05-06 113.75 113.90 112.50 113.95 0.0M
2025-05-05 113.80 113.80 112.90 113.80 0.0M
2025-05-02 111.05 113.20 111.20 112.95 0.1M
2025-05-01 110.15 110.15 110.15 110.15 0.0M
2025-04-30 109.45 110.60 109.40 110.15 0.0M
2025-04-29 108.20 110.60 108.20 109.75 0.0M
2025-04-28 108.60 109.30 108.50 109.20 0.1M
2025-04-25 109.25 109.90 108.00 109.45 0.0M
2025-04-24 104.78 107.00 105.20 106.65 0.0M
2025-04-23 104.88 106.40 105.00 105.15 0.0M
2025-04-22 104.40 105.60 104.50 104.85 0.0M
2025-04-17 103.65 104.40 102.50 104.35 0.0M
2025-04-16 101.08 103.40 101.10 103.60 0.0M
2025-04-15 98.88 101.50 99.10 101.55 0.0M
2025-04-14 97.73 98.90 96.85 99.00 0.2M
2025-04-11 96.78 97.25 95.85 96.85 0.0M
2025-04-10 104.00 101.20 96.65 97.05 0.5M
2025-04-09 94.30 94.55 93.60 94.05 0.0M
2025-04-08 93.30 96.60 93.65 95.98 0.0M
2025-04-07 91.00 97.40 89.40 92.53 0.1M
2025-04-04 95.75 97.40 93.45 94.48 0.0M
2025-04-03 93.25 96.30 93.15 95.83 0.0M
2025-04-02 94.53 94.70 92.50 94.55 0.0M
2025-04-01 94.05 95.35 94.10 94.78 0.0M
2025-03-31 94.83 95.20 93.95 94.30 0.0M
2025-03-28 96.88 97.15 95.90 96.03 0.0M
2025-03-27 97.53 97.45 96.25 96.88 0.0M
2025-03-26 98.13 98.50 97.50 97.78 0.0M
2025-03-25 97.93 98.65 97.65 98.63 0.1M
2025-03-24 98.58 99.45 97.40 97.68 0.0M
2025-03-21 99.08 99.35 98.40 98.83 0.0M
2025-03-20 100.20 99.80 98.45 99.48 0.0M
2025-03-19 100.58 99.90 98.40 99.18 0.1M
2025-03-18 100.50 101.60 99.70 100.30 0.1M
2025-03-17 98.10 99.80 97.90 99.68 0.0M
2025-03-14 98.13 97.55 96.25 97.18 0.1M
2025-03-13 96.30 97.00 95.70 96.08 0.0M
2025-03-12 99.65 99.45 96.50 96.83 0.1M
2025-03-11 100.10 100.20 98.30 98.93 0.2M
2025-03-10 102.98 102.90 99.95 100.25 0.2M
2025-03-07 103.38 103.60 100.70 102.00 0.0M
2025-03-06 102.40 104.30 101.80 103.55 0.1M
2025-03-05 100.58 104.20 102.00 102.65 0.0M
2025-03-04 100.40 100.30 98.85 100.10 0.0M
2025-03-03 98.43 101.00 98.20 100.90 0.2M
2025-02-28 98.10 98.85 97.75 98.83 0.1M
2025-02-27 100.50 100.40 98.70 98.93 0.0M
2025-02-26 102.30 102.20 100.90 101.05 0.0M
2025-02-25 104.00 103.40 101.50 101.75 0.0M
2025-02-24 103.18 103.60 101.40 103.55 0.1M
2025-02-21 106.30 105.50 102.70 102.85 0.0M
2025-02-20 110.10 110.30 105.10 105.95 0.0M
2025-02-19 116.70 117.20 114.10 114.85 0.0M
2025-02-18 117.65 117.30 115.40 116.65 0.1M
2025-02-17 116.00 118.10 115.70 117.95 0.1M
2025-02-14 114.80 117.20 114.70 116.55 0.0M
2025-02-13 112.00 115.90 112.90 114.65 0.0M
2025-02-12 111.85 112.20 110.90 111.15 0.0M
2025-02-11 113.15 113.40 111.30 111.55 0.0M
2025-02-10 112.20 114.40 111.70 112.85 0.0M
2025-02-07 112.00 114.30 111.96 112.30 0.0M
2025-02-06 111.65 111.90 110.60 111.85 0.0M
2025-02-05 111.55 112.40 111.10 111.40 0.0M
2025-02-04 110.00 111.60 110.10 111.55 0.0M
2025-02-03 108.00 110.00 106.20 109.65 0.0M
2025-01-31 110.00 110.30 109.00 110.25 0.0M
2025-01-30 108.90 110.70 108.50 110.45 0.1M
2025-01-29 111.15 111.00 108.40 108.65 0.1M
2025-01-28 111.55 112.90 111.00 111.35 0.0M
2025-01-27 109.05 112.30 108.80 112.15 0.3M
2025-01-24 110.70 112.50 109.20 109.65 0.0M
2025-01-23 109.65 110.50 109.50 110.35 0.0M
2025-01-22 111.35 111.60 109.70 109.95 0.0M
2025-01-21 111.55 111.70 109.90 111.60 0.1M
2025-01-20 110.60 112.40 110.40 111.75 0.2M
2025-01-17 108.70 110.90 108.50 110.65 0.0M
2025-01-16 109.55 108.60 106.20 108.20 0.1M
2025-01-15 106.30 107.80 106.10 106.95 0.0M
2025-01-14 106.50 108.20 106.40 106.75 0.0M
2025-01-13 107.35 107.30 105.30 106.55 0.0M
2025-01-10 109.05 109.30 107.30 107.85 0.0M
2025-01-09 107.35 110.00 107.00 109.70 0.0M
2025-01-08 109.25 109.70 107.00 108.25 0.0M
2025-01-07 110.00 111.30 107.70 110.35 0.0M
2025-01-06 111.45 112.70 110.50 111.65 0.0M
2025-01-03 111.85 112.30 111.30 111.55 0.0M
2025-01-02 111.75 113.10 111.60 112.20 0.0M