Prysmian SpA

PRY
🏛️ 英国 →
81.66
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 35.19 35.20 34.96 35.20 0.0M
2022-12-29 34.86 35.32 34.70 35.16 0.1M
2022-12-28 35.26 35.28 34.92 34.95 0.0M
2022-12-23 34.82 35.15 34.69 34.91 0.0M
2022-12-22 35.08 35.20 34.86 35.13 0.0M
2022-12-21 35.07 35.15 34.48 34.98 0.0M
2022-12-20 34.58 35.12 34.57 34.95 0.0M
2022-12-19 34.97 35.36 34.89 35.08 0.2M
2022-12-16 34.88 34.94 34.27 34.91 0.0M
2022-12-15 35.43 35.58 34.77 35.07 0.1M
2022-12-14 35.31 35.82 35.30 35.51 0.1M
2022-12-13 35.39 35.94 35.19 35.80 0.0M
2022-12-12 35.50 35.70 35.17 35.44 0.1M
2022-12-09 34.79 35.65 34.71 35.46 0.2M
2022-12-08 34.43 34.94 34.17 34.66 0.1M
2022-12-07 33.65 34.58 33.61 34.32 0.1M
2022-12-06 33.68 34.07 33.68 33.98 0.1M
2022-12-05 33.37 33.75 33.37 33.71 0.1M
2022-12-02 33.17 33.62 33.14 33.54 0.1M
2022-12-01 33.67 33.70 33.17 33.29 0.0M
2022-11-30 33.65 33.76 33.22 33.22 0.1M
2022-11-29 33.69 33.90 33.64 33.70 0.1M
2022-11-28 33.54 33.71 33.33 33.60 0.1M
2022-11-25 33.49 33.86 33.44 33.62 0.0M
2022-11-24 33.57 33.86 33.19 33.64 0.1M
2022-11-23 33.36 34.00 33.17 33.80 0.1M
2022-11-22 32.52 33.04 32.47 32.86 0.2M
2022-11-21 32.35 33.12 32.35 32.71 0.0M
2022-11-18 32.48 32.66 32.29 32.51 0.0M
2022-11-17 32.84 33.10 32.12 32.34 0.1M
2022-11-16 32.94 32.94 32.44 32.56 0.1M
2022-11-15 32.54 33.14 32.16 32.87 0.2M
2022-11-14 32.85 32.93 32.30 32.35 0.1M
2022-11-11 34.37 34.43 32.52 33.01 0.3M
2022-11-10 32.39 33.98 32.16 33.92 0.4M
2022-11-09 32.24 32.76 32.24 32.41 0.1M
2022-11-08 31.81 32.29 31.61 32.21 0.1M
2022-11-07 32.52 32.68 31.89 31.93 0.1M
2022-11-04 32.10 32.48 31.98 32.46 0.2M
2022-11-03 31.73 32.06 31.41 31.82 0.0M
2022-11-02 33.23 33.24 31.78 32.00 0.2M
2022-11-01 33.36 33.77 32.70 32.92 0.1M
2022-10-31 33.03 33.18 32.80 33.05 0.0M
2022-10-28 32.84 33.15 32.72 33.01 0.1M
2022-10-27 33.32 33.44 32.63 33.03 0.1M
2022-10-26 33.21 33.79 32.88 33.34 0.1M
2022-10-25 32.83 33.53 32.50 33.48 0.1M
2022-10-24 32.66 33.11 32.36 32.74 0.1M
2022-10-21 31.75 32.25 31.33 32.08 0.0M
2022-10-20 31.83 32.31 31.48 32.16 0.0M
2022-10-19 32.48 32.55 31.88 32.19 0.0M
2022-10-18 32.49 32.88 32.05 32.45 0.1M
2022-10-17 31.34 32.17 30.60 32.14 0.1M
2022-10-14 31.68 32.00 31.10 31.46 0.1M
2022-10-13 30.70 31.14 29.99 30.99 0.1M
2022-10-12 30.89 31.31 30.69 31.00 0.0M
2022-10-11 30.68 31.47 30.54 30.91 0.3M
2022-10-10 30.78 31.12 30.49 30.86 0.0M
2022-10-07 31.50 31.78 31.00 31.10 0.3M
2022-10-06 31.21 31.21 30.74 30.86 0.2M
2022-10-05 31.40 31.57 30.77 30.94 0.0M
2022-10-04 30.31 31.58 30.31 31.17 0.1M
2022-10-03 29.42 29.84 29.06 29.63 0.0M
2022-09-30 28.48 29.69 28.48 29.65 0.1M
2022-09-29 29.90 29.90 28.23 28.33 0.1M
2022-09-28 30.03 30.04 29.43 29.77 0.0M
2022-09-27 30.32 30.77 29.87 30.37 0.0M
2022-09-26 29.60 30.19 29.41 30.19 0.0M
2022-09-23 30.43 30.65 29.31 29.32 0.0M
2022-09-22 30.83 31.40 30.60 30.63 0.0M
2022-09-21 30.60 31.35 30.39 31.29 0.0M
2022-09-20 32.00 32.00 30.63 30.82 0.0M
2022-09-16 31.53 32.19 31.30 31.81 0.0M
2022-09-15 31.80 32.56 31.80 32.08 0.0M
2022-09-14 31.66 32.30 31.65 32.04 0.0M
2022-09-13 33.22 33.22 31.91 32.11 0.1M
2022-09-12 32.59 33.32 32.30 32.95 0.1M
2022-09-09 32.42 32.73 32.05 32.52 0.0M
2022-09-08 32.18 32.39 31.37 32.20 0.0M
2022-09-07 31.19 32.07 30.97 31.84 0.0M
2022-09-06 31.07 31.46 30.68 30.88 0.3M
2022-09-05 30.92 31.02 30.60 30.95 0.0M
2022-09-02 30.84 31.87 30.59 31.84 0.1M
2022-09-01 30.19 30.78 30.06 30.55 0.0M
2022-08-31 31.11 31.45 30.44 30.70 0.0M
2022-08-30 30.90 31.64 30.80 30.84 0.0M
2022-08-26 32.46 32.51 31.71 31.75 0.0M
2022-08-25 31.91 32.06 31.67 31.88 0.0M
2022-08-24 31.18 31.80 31.09 31.68 0.0M
2022-08-23 31.39 31.86 31.33 31.66 0.0M
2022-08-22 31.90 31.90 31.30 31.54 0.0M
2022-08-19 32.25 32.46 31.87 31.95 0.0M
2022-08-18 32.19 32.88 32.19 32.77 0.1M
2022-08-17 32.69 32.74 31.98 32.02 0.0M
2022-08-16 32.39 32.64 32.39 32.44 0.0M
2022-08-12 33.18 33.26 32.30 32.55 0.1M
2022-08-11 32.80 33.28 32.62 33.09 0.1M
2022-08-10 31.73 32.64 31.15 32.54 0.1M
2022-08-09 31.45 31.52 31.08 31.16 0.0M
2022-08-08 31.85 31.86 31.31 31.46 0.0M
2022-08-05 32.28 32.54 31.45 31.70 0.1M
2022-08-04 31.27 32.56 31.27 32.09 0.1M
2022-08-03 30.96 31.22 30.80 31.19 0.0M
2022-08-02 30.92 31.05 30.42 30.93 0.1M
2022-08-01 31.00 31.22 30.79 30.95 0.0M
2022-07-29 30.60 31.19 30.53 30.96 0.2M
2022-07-28 28.79 30.31 28.62 30.16 0.2M
2022-07-27 28.97 28.97 27.74 28.46 0.1M
2022-07-26 28.33 28.41 27.75 28.07 0.1M
2022-07-25 28.20 28.51 28.06 28.33 0.0M
2022-07-22 27.62 28.66 27.60 28.43 0.1M
2022-07-21 27.19 27.74 27.19 27.57 0.2M
2022-07-20 27.56 27.66 27.12 27.27 0.0M
2022-07-19 26.38 27.42 26.26 27.39 0.1M
2022-07-18 26.36 26.85 26.32 26.45 0.0M
2022-07-15 25.81 26.17 25.67 26.05 0.0M
2022-07-14 26.40 26.56 25.30 25.52 0.0M
2022-07-13 26.70 26.84 26.12 26.34 0.0M
2022-07-12 26.10 26.62 25.89 26.43 0.0M
2022-07-11 26.56 26.86 26.30 26.49 0.0M
2022-07-08 26.52 27.15 26.43 27.01 0.0M
2022-07-07 26.21 26.56 25.95 26.46 0.0M
2022-07-06 26.09 26.09 25.24 26.02 0.0M
2022-07-05 26.28 26.53 25.68 25.79 0.0M
2022-07-04 26.24 26.33 25.97 26.03 0.0M
2022-07-01 25.95 26.44 25.65 26.05 0.1M
2022-06-30 26.73 26.85 25.91 26.12 0.1M
2022-06-29 27.49 27.60 27.15 27.36 0.0M
2022-06-28 27.59 27.93 27.59 27.84 0.0M
2022-06-27 27.49 28.06 27.25 27.34 0.0M
2022-06-24 26.85 27.43 26.55 27.22 0.0M
2022-06-23 26.69 26.82 26.13 26.24 0.0M
2022-06-22 26.84 27.01 26.40 26.69 0.0M
2022-06-21 27.88 28.08 27.35 27.55 0.0M
2022-06-20 27.88 28.13 27.32 27.45 0.0M
2022-06-17 27.10 28.27 27.10 27.54 0.1M
2022-06-16 27.85 27.98 27.16 27.27 0.0M
2022-06-15 28.24 28.72 27.36 27.95 0.1M
2022-06-14 28.24 28.24 27.48 27.66 0.0M
2022-06-13 28.09 28.50 27.80 28.04 0.0M
2022-06-10 29.67 30.13 28.57 28.81 0.0M
2022-06-09 29.42 29.88 29.05 29.63 0.1M
2022-06-08 29.42 30.06 29.42 29.49 0.0M
2022-06-07 29.97 30.40 29.21 29.48 0.1M
2022-06-06 29.52 29.97 29.52 29.70 0.0M
2022-06-01 30.23 30.24 29.18 29.24 0.0M
2022-05-31 30.67 30.67 29.98 30.18 0.1M
2022-05-30 30.55 30.92 30.28 30.63 0.1M
2022-05-27 29.80 30.56 29.67 30.45 0.0M
2022-05-26 29.58 29.89 29.52 29.62 0.0M
2022-05-25 29.35 29.73 29.00 29.66 0.1M
2022-05-24 29.00 29.36 28.77 29.21 0.0M
2022-05-23 29.19 29.35 28.86 29.29 0.0M
2022-05-20 29.50 30.30 29.01 29.22 0.1M
2022-05-19 28.23 29.19 28.05 29.14 0.1M
2022-05-18 28.34 29.36 28.34 28.79 0.1M
2022-05-17 27.77 28.52 27.70 27.86 0.1M
2022-05-16 28.00 28.10 27.44 27.73 0.0M
2022-05-13 28.24 28.32 27.20 27.93 0.2M
2022-05-12 28.06 28.83 27.47 28.02 0.1M
2022-05-11 28.28 28.47 27.88 28.46 0.1M
2022-05-10 28.53 28.79 28.24 28.47 0.1M
2022-05-09 29.45 29.84 28.14 28.30 0.0M
2022-05-06 30.50 30.56 29.63 29.86 0.0M
2022-05-05 31.12 31.44 30.58 30.75 0.0M
2022-05-04 30.65 30.69 30.23 30.54 0.0M
2022-05-03 30.39 30.76 30.05 30.36 0.0M
2022-04-29 31.18 31.58 31.11 31.20 0.0M
2022-04-28 30.99 31.24 30.65 30.94 0.0M
2022-04-27 30.44 31.03 29.72 30.58 0.1M
2022-04-26 30.44 30.92 30.39 30.58 0.0M
2022-04-25 29.90 30.36 29.79 30.30 0.0M
2022-04-22 30.24 30.50 30.08 30.33 0.0M
2022-04-21 30.81 30.90 30.60 30.72 0.1M
2022-04-20 29.96 30.70 29.78 30.59 0.0M
2022-04-19 29.85 29.88 29.16 29.84 0.1M
2022-04-14 30.40 30.80 30.31 30.78 0.0M
2022-04-13 30.76 31.16 30.26 30.44 0.0M
2022-04-12 30.44 30.95 30.04 30.77 0.1M
2022-04-11 29.84 30.77 29.79 30.49 0.1M
2022-04-08 29.40 29.47 28.79 29.41 0.3M
2022-04-07 30.07 30.15 28.85 28.96 0.0M
2022-04-06 30.82 30.82 29.77 29.93 0.0M
2022-04-05 31.34 31.59 30.77 30.91 0.3M
2022-04-04 31.53 31.60 31.17 31.49 0.1M
2022-04-01 30.85 31.70 30.65 31.57 0.0M
2022-03-31 31.20 31.35 30.90 31.00 0.1M
2022-03-30 30.76 31.17 30.66 31.04 0.0M
2022-03-29 31.05 31.34 30.88 30.94 0.1M
2022-03-28 30.38 30.95 30.38 30.95 0.0M
2022-03-25 30.54 30.98 30.00 30.21 0.0M
2022-03-24 30.74 31.20 30.58 30.75 0.1M
2022-03-23 31.44 31.45 30.62 31.02 0.1M
2022-03-22 31.08 31.25 30.85 31.04 0.0M
2022-03-21 30.99 31.22 30.80 30.98 0.0M
2022-03-18 30.60 31.08 30.54 30.98 0.0M
2022-03-17 30.70 31.07 30.33 30.59 0.0M
2022-03-16 30.51 30.67 30.10 30.43 0.1M
2022-03-15 29.70 29.95 29.35 29.72 0.0M
2022-03-14 29.65 30.05 29.59 30.02 0.0M
2022-03-11 29.15 29.58 29.06 29.43 0.1M
2022-03-10 30.66 30.82 28.95 29.03 0.1M
2022-03-09 29.75 30.66 29.56 30.45 0.1M
2022-03-08 28.63 29.95 28.59 29.10 0.3M
2022-03-07 26.74 29.64 26.74 29.04 0.1M
2022-03-04 29.02 29.51 27.94 27.98 0.1M
2022-03-03 30.71 30.90 29.25 29.52 0.1M
2022-03-02 29.97 31.12 29.09 30.80 0.2M
2022-03-01 29.30 29.92 28.13 29.45 0.1M
2022-02-28 29.34 29.99 29.21 29.91 0.1M
2022-02-25 28.17 29.56 28.06 29.32 0.1M
2022-02-24 27.30 28.10 26.63 28.10 0.0M
2022-02-23 27.85 28.61 27.85 28.12 0.0M
2022-02-22 28.00 28.17 27.76 27.93 0.0M
2022-02-21 28.95 28.95 28.03 28.41 0.0M
2022-02-18 29.33 29.33 28.64 28.64 0.0M
2022-02-17 29.23 29.69 29.06 29.48 0.1M
2022-02-16 28.00 29.50 28.00 29.34 0.2M
2022-02-15 27.57 28.34 27.57 28.34 0.0M
2022-02-14 27.41 27.46 26.97 27.36 0.0M
2022-02-11 28.00 28.30 27.84 28.14 0.0M
2022-02-10 28.74 28.74 28.04 28.23 0.0M
2022-02-09 28.11 28.66 27.82 28.47 0.1M
2022-02-08 27.70 28.07 27.56 27.59 0.0M
2022-02-07 28.35 28.40 27.52 27.74 0.1M
2022-02-04 29.11 29.26 28.13 28.29 0.1M
2022-02-03 29.75 29.92 28.98 29.20 0.0M
2022-02-02 30.30 30.43 29.91 30.02 0.0M
2022-02-01 29.97 30.26 29.79 30.09 0.1M
2022-01-31 29.15 29.75 29.10 29.44 0.0M
2022-01-28 28.93 29.26 28.46 28.66 0.3M
2022-01-27 29.25 29.61 28.86 29.09 0.2M
2022-01-26 29.02 29.93 28.88 29.71 0.1M
2022-01-25 29.34 29.61 28.66 28.77 0.1M
2022-01-24 30.77 31.00 29.36 29.75 0.1M
2022-01-21 31.47 31.61 30.51 30.86 0.3M
2022-01-20 31.92 32.63 31.57 32.17 0.2M
2022-01-19 32.00 32.15 31.55 32.02 0.1M
2022-01-18 33.32 33.32 32.33 32.65 0.1M
2022-01-17 33.23 33.53 32.91 33.25 0.1M
2022-01-14 33.51 33.90 33.32 33.62 0.0M
2022-01-13 33.84 33.99 33.67 33.90 0.1M
2022-01-12 33.79 33.99 33.37 33.67 0.0M
2022-01-11 33.18 33.34 32.93 33.20 0.1M
2022-01-10 33.10 33.28 32.66 32.81 0.0M
2022-01-07 33.39 33.39 32.79 33.11 0.0M
2022-01-06 32.90 33.55 32.86 33.30 0.0M
2022-01-05 33.37 33.66 33.35 33.56 0.2M
2022-01-04 33.56 33.60 33.08 33.19 0.0M