Viridien SA

VIRI
🏛️ 英国 →
65.20
最后更新: 2025-09-29
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
2025-09-29 65.20 65.65 65.20 65.20 0.0M
2025-09-26 64.75 65.25 64.05 64.75 0.1M
2025-09-25 64.75 65.30 64.10 64.75 0.0M
2025-09-24 65.65 65.65 64.10 65.65 0.0M
2025-09-23 64.65 64.65 60.80 64.65 0.0M
2025-09-22 59.80 60.93 59.80 59.80 0.0M
2025-09-19 60.70 64.05 60.60 60.70 0.0M
2025-09-18 60.55 62.10 60.55 60.55 0.1M
2025-09-17 60.30 61.00 59.00 60.30 0.0M
2025-09-16 60.15 60.15 59.10 60.15 0.0M
2025-09-15 59.35 59.35 58.85 59.35 0.0M
2025-09-12 58.75 58.75 57.80 58.75 0.0M
2025-09-11 61.00 61.10 60.35 61.00 0.0M
2025-09-10 59.95 59.95 56.90 59.95 0.0M
2025-09-09 57.40 57.50 56.35 57.40 0.0M
2025-09-08 58.35 59.80 58.35 58.35 0.0M
2025-09-05 58.10 62.30 58.10 58.10 0.0M
2025-09-04 62.35 62.45 61.05 62.35 0.0M
2025-09-03 60.80 65.25 60.15 60.80 0.0M
2025-09-02 57.10 57.85 56.90 57.10 0.0M
2025-09-01 56.85 56.85 55.85 56.85 0.0M
2025-08-29 55.90 55.95 54.55 55.90 0.0M
2025-08-28 54.70 55.45 54.20 54.70 0.0M
2025-08-27 54.20 54.25 54.20 54.20 0.0M
2025-08-26 55.25 55.25 55.25 55.25 0.0M
2025-08-25 55.25 55.25 54.25 55.25 0.0M
2025-08-22 54.80 54.95 52.00 54.80 0.0M
2025-08-21 52.25 52.90 51.70 52.25 0.0M
2025-08-20 52.10 52.10 51.90 52.10 0.0M
2025-08-19 52.70 52.70 51.75 52.70 0.0M
2025-08-18 50.15 50.70 48.98 50.15 0.0M
2025-08-15 49.54 49.90 49.30 49.54 0.0M
2025-08-14 49.32 49.32 48.36 49.32 0.0M
2025-08-13 50.15 50.15 49.22 50.15 0.1M
2025-08-12 50.50 50.75 49.98 50.50 0.0M
2025-08-08 49.36 50.05 49.36 49.36 0.0M
2025-08-07 50.05 52.85 50.05 50.05 0.0M
2025-08-06 53.05 53.05 50.00 53.05 0.0M
2025-08-05 50.15 50.15 48.20 50.15 0.0M
2025-08-04 48.46 50.40 47.90 48.46 0.0M
2025-08-01 49.26 52.60 48.34 49.26 0.0M
2025-07-30 58.50 60.50 58.50 58.50 0.0M
2025-07-29 59.60 60.25 59.60 59.60 0.0M
2025-07-28 59.85 59.85 59.60 59.85 0.0M
2025-07-25 58.35 58.35 57.80 58.35 0.0M
2025-07-24 59.55 60.65 59.55 59.55 0.0M
2025-07-23 59.20 59.20 59.20 59.20 0.0M
2025-07-21 59.75 60.30 59.25 59.75 0.0M
2025-07-18 60.20 60.20 60.20 60.20 0.0M
2025-07-17 59.30 59.30 59.30 59.30 0.0M
2025-07-16 60.25 60.75 60.15 60.25 0.0M
2025-07-14 62.90 62.90 62.75 62.90 0.0M
2025-07-11 62.00 62.00 60.60 62.00 0.0M
2025-07-10 62.10 63.40 61.85 62.10 0.0M
2025-07-09 62.05 62.25 62.05 62.05 0.0M
2025-07-08 61.60 62.00 60.95 61.60 0.0M
2025-07-07 61.80 62.45 61.80 61.80 0.0M
2025-07-04 62.30 62.30 62.00 62.30 0.0M
2025-07-03 63.35 63.75 63.30 63.35 0.0M
2025-07-02 62.55 63.95 58.45 62.55 0.0M
2025-07-01 57.90 59.90 57.60 57.90 0.0M
2025-06-30 60.40 60.65 60.40 60.40 0.0M
2025-06-27 61.15 61.15 60.75 61.15 0.0M
2025-06-26 61.40 61.40 58.40 61.40 0.0M
2025-06-25 58.25 59.00 58.05 58.25 0.0M
2025-06-24 58.90 61.55 58.90 58.90 0.1M
2025-06-23 62.75 62.75 61.85 62.75 0.0M
2025-06-20 61.70 62.90 61.00 61.70 0.0M
2025-06-19 61.95 64.25 61.65 61.95 0.0M
2025-06-18 63.15 64.65 63.15 63.15 0.0M
2025-06-17 63.70 64.05 62.95 63.70 0.0M
2025-06-16 62.60 62.65 59.70 62.60 0.0M
2025-06-13 57.75 58.90 57.15 57.75 0.0M
2025-06-12 57.00 57.00 56.60 57.00 0.1M
2025-06-11 57.40 57.50 56.40 57.40 0.0M
2025-06-10 55.20 55.20 55.20 55.20 0.0M
2025-06-09 55.25 55.25 54.65 55.25 0.0M
2025-06-06 54.30 55.00 54.30 54.30 0.0M
2025-06-05 55.85 57.65 55.85 55.85 0.0M
2025-06-04 56.10 56.50 55.65 56.10 0.0M
2025-06-03 56.00 58.05 54.00 56.00 0.0M
2025-06-02 57.95 57.95 54.85 57.95 0.0M
2025-05-30 55.95 57.75 55.45 55.95 0.0M
2025-05-29 57.70 58.90 57.70 57.70 0.0M
2025-05-28 58.45 59.25 58.35 58.45 0.0M
2025-05-27 56.20 57.40 56.20 56.20 0.0M
2025-05-26 56.70 57.35 55.35 56.70 0.0M
2025-05-23 54.90 55.35 53.05 54.90 0.0M
2025-05-22 54.75 54.90 54.10 54.75 0.0M
2025-05-21 55.80 55.80 55.80 55.80 0.0M
2025-05-20 55.60 56.85 55.60 55.60 0.0M
2025-05-19 55.75 57.75 55.75 55.75 0.0M
2025-05-16 57.05 58.40 57.05 57.05 0.0M
2025-05-15 58.20 60.50 57.55 58.20 0.0M
2025-05-14 60.35 62.12 60.35 60.35 0.1M
2025-05-13 60.02 60.18 59.98 60.02 0.0M
2025-05-12 57.80 58.39 56.78 57.80 0.0M
2025-05-09 55.13 55.37 54.08 55.13 0.0M
2025-05-08 52.18 53.00 52.04 52.18 0.0M
2025-05-07 51.22 51.65 51.05 51.22 0.0M
2025-05-06 51.62 52.26 51.11 51.62 0.0M
2025-05-05 51.01 53.52 50.63 51.01 0.0M
2025-05-02 53.03 53.58 51.33 53.03 0.0M
2025-04-30 52.44 52.46 48.80 52.44 0.0M
2025-04-29 46.20 49.67 45.85 46.20 0.0M
2025-04-28 49.71 49.88 49.26 49.71 0.0M
2025-04-25 49.34 49.49 48.29 49.34 0.0M
2025-04-24 48.45 49.02 48.45 48.45 0.0M
2025-04-23 49.06 49.47 48.21 49.06 0.0M
2025-04-22 49.79 49.80 47.69 49.79 0.1M
2025-04-17 49.32 49.32 48.33 49.32 0.0M
2025-04-16 49.17 49.50 48.37 49.17 0.0M
2025-04-15 49.30 49.30 49.02 49.30 0.0M
2025-04-14 48.73 48.73 48.73 48.73 0.0M
2025-04-11 46.74 49.04 46.19 46.74 0.0M
2025-04-10 50.68 56.16 50.13 50.68 0.0M
2025-04-09 48.55 51.90 48.01 48.55 0.0M
2025-04-08 55.56 57.17 55.33 55.56 0.0M
2025-04-07 51.56 55.40 51.56 51.56 0.0M
2025-04-04 57.78 63.50 56.11 57.78 0.0M
2025-04-03 66.03 68.89 63.89 66.03 0.0M
2025-04-02 70.64 71.66 70.57 70.64 0.0M
2025-04-01 71.65 71.65 69.79 71.65 0.0M
2025-03-31 70.13 73.69 69.46 70.13 0.0M
2025-03-28 74.49 77.31 73.67 74.49 0.0M
2025-03-27 77.14 77.28 75.41 77.14 0.0M
2025-03-26 78.04 78.47 76.20 78.04 0.0M
2025-03-25 77.21 78.20 76.57 77.21 0.0M
2025-03-24 77.10 77.74 75.92 77.10 0.0M
2025-03-21 75.28 75.85 74.71 75.28 0.0M
2025-03-20 75.81 76.20 73.45 75.81 0.0M
2025-03-19 74.88 75.37 69.81 74.88 0.0M
2025-03-18 67.88 68.73 66.31 67.88 0.0M
2025-03-17 66.74 66.74 63.21 66.74 0.0M
2025-03-14 63.36 63.36 59.37 63.36 0.0M
2025-03-13 59.37 60.44 59.37 59.37 0.0M
2025-03-12 60.86 63.39 60.38 60.86 0.0M
2025-03-11 60.51 63.10 60.51 60.51 0.0M
2025-03-10 61.38 61.88 59.19 61.38 0.0M
2025-03-07 59.80 61.42 59.39 59.80 0.0M
2025-03-06 61.81 63.32 61.43 61.81 0.0M
2025-03-05 63.22 63.57 62.22 63.22 0.0M
2025-03-04 61.51 64.91 60.58 61.51 0.0M
2025-03-03 66.25 67.53 63.93 66.25 0.0M
2025-02-28 67.11 67.69 58.44 67.11 0.0M
2025-02-27 54.94 55.74 52.40 54.94 0.0M
2025-02-26 51.25 54.29 51.25 51.25 0.0M
2025-02-25 53.55 55.18 53.25 53.55 0.0M
2025-02-24 55.75 56.50 54.54 55.75 0.0M
2025-02-21 54.70 54.94 53.96 54.70 0.0M
2025-02-20 54.54 55.34 54.01 54.54 0.0M
2025-02-19 54.21 54.70 53.87 54.21 0.0M
2025-02-18 54.50 54.59 54.21 54.50 0.0M
2025-02-17 54.51 54.76 54.37 54.51 0.0M
2025-02-14 54.34 55.82 54.34 54.34 0.0M
2025-02-13 55.17 55.29 54.66 55.17 0.0M
2025-02-12 55.52 55.98 55.28 55.52 0.0M
2025-02-11 56.41 56.62 55.29 56.41 0.0M
2025-02-10 54.22 55.84 53.88 54.22 0.0M
2025-02-07 55.49 56.44 54.86 55.49 0.0M
2025-02-06 55.84 56.95 55.41 55.84 0.0M
2025-02-05 56.82 57.16 56.40 56.82 0.1M
2025-02-04 56.66 57.00 54.86 56.66 0.0M
2025-02-03 54.91 55.92 54.47 54.91 0.0M
2025-01-31 56.01 56.60 55.24 56.01 0.0M
2025-01-30 55.56 56.68 55.28 55.56 0.0M
2025-01-29 56.76 57.90 54.98 56.76 0.1M
2025-01-28 57.69 59.28 56.89 57.69 0.0M
2025-01-27 59.53 60.60 58.02 59.53 0.0M
2025-01-24 58.67 58.98 57.02 58.67 0.0M
2025-01-23 59.01 59.74 58.27 59.01 0.0M
2025-01-22 60.15 61.15 60.15 60.15 0.0M
2025-01-21 61.50 61.61 59.80 61.50 0.0M
2025-01-20 60.28 61.25 59.90 60.28 0.0M
2025-01-17 61.03 62.26 61.01 61.03 0.0M
2025-01-16 62.22 62.25 60.56 62.22 0.0M
2025-01-15 59.81 61.04 59.40 59.81 0.0M
2025-01-14 59.87 61.01 58.97 59.87 0.0M
2025-01-13 59.74 61.02 59.12 59.74 0.0M
2025-01-10 59.62 60.80 56.09 59.62 0.0M
2025-01-09 54.22 55.13 53.49 54.22 0.0M
2025-01-08 53.88 54.77 53.42 53.88 0.0M
2025-01-07 54.63 56.00 54.63 54.63 0.0M
2025-01-06 55.13 55.38 52.01 55.13 0.0M
2025-01-03 55.29 56.50 54.98 55.29 0.1M
2025-01-02 54.79 55.91 51.20 54.79 0.0M