Salvatore Ferragamo SpA

SFER
🏛️ 英国 →
5.08
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 12.20 12.33 12.20 12.25 0.0M
2023-12-28 12.40 12.42 12.15 12.22 0.0M
2023-12-27 12.24 12.45 12.24 12.34 0.0M
2023-12-22 12.30 12.30 12.21 12.29 0.0M
2023-12-21 12.26 12.38 12.21 12.33 0.0M
2023-12-20 12.33 12.33 12.12 12.20 0.0M
2023-12-19 12.19 12.33 12.14 12.20 0.1M
2023-12-18 12.73 12.73 12.31 12.31 0.0M
2023-12-15 12.87 12.93 12.52 12.52 0.0M
2023-12-14 12.19 12.83 12.19 12.77 0.0M
2023-12-13 12.06 12.35 12.04 12.32 0.0M
2023-12-12 12.18 12.35 12.17 12.26 0.0M
2023-12-11 12.09 12.15 12.05 12.11 0.0M
2023-12-08 11.76 12.39 11.76 12.07 0.0M
2023-12-07 11.46 11.81 11.46 11.72 0.0M
2023-12-06 11.81 11.90 11.71 11.79 0.0M
2023-12-05 11.74 11.84 11.72 11.84 0.0M
2023-12-04 11.76 11.96 11.68 11.68 0.0M
2023-12-01 11.63 11.78 11.58 11.75 0.0M
2023-11-30 11.72 11.72 11.45 11.56 0.0M
2023-11-29 11.70 11.84 11.66 11.78 0.0M
2023-11-28 11.70 11.74 11.56 11.68 0.0M
2023-11-27 11.89 11.89 11.75 11.85 0.0M
2023-11-24 11.80 11.82 11.72 11.79 0.0M
2023-11-23 11.86 11.95 11.77 11.84 0.0M
2023-11-22 12.01 12.02 11.84 11.88 0.0M
2023-11-21 12.20 12.20 11.97 12.02 0.0M
2023-11-20 12.27 12.42 12.27 12.31 0.0M
2023-11-17 12.18 12.37 12.11 12.29 0.0M
2023-11-16 12.45 12.45 12.06 12.07 0.0M
2023-11-15 12.46 12.68 12.41 12.53 0.0M
2023-11-14 12.27 12.48 12.24 12.45 0.0M
2023-11-13 12.30 12.30 12.11 12.15 0.0M
2023-11-10 12.21 12.21 12.06 12.19 0.0M
2023-11-09 12.25 12.41 12.25 12.31 0.0M
2023-11-08 12.00 12.29 12.00 12.21 0.0M
2023-11-07 11.91 12.04 11.91 12.01 0.0M
2023-11-06 12.13 12.13 11.92 11.97 0.0M
2023-11-03 11.89 12.23 11.85 12.02 0.0M
2023-11-02 11.45 11.97 11.45 11.96 0.0M
2023-11-01 11.53 11.53 11.36 11.45 0.0M
2023-10-31 11.51 11.62 11.50 11.61 0.0M
2023-10-30 11.31 11.55 11.31 11.40 0.0M
2023-10-27 11.22 11.27 11.11 11.20 0.0M
2023-10-26 11.56 11.56 11.34 11.34 0.0M
2023-10-25 11.79 11.94 11.54 11.60 0.0M
2023-10-24 11.73 11.83 11.67 11.77 0.0M
2023-10-23 11.63 11.68 11.49 11.65 0.0M
2023-10-20 11.29 11.68 11.17 11.55 0.1M
2023-10-19 12.10 12.20 11.90 12.06 0.0M
2023-10-18 12.01 12.15 12.01 12.06 0.0M
2023-10-17 12.00 12.09 11.92 11.97 0.0M
2023-10-16 11.70 12.01 11.70 11.98 0.0M
2023-10-13 12.00 12.11 11.82 11.82 0.0M
2023-10-12 12.08 12.15 11.88 11.88 0.0M
2023-10-11 11.80 12.05 11.80 12.05 0.0M
2023-10-10 12.00 12.22 11.96 12.13 0.0M
2023-10-09 11.98 12.06 11.72 11.81 0.0M
2023-10-06 12.21 12.27 11.93 12.11 0.0M
2023-10-05 12.29 12.32 12.27 12.32 0.0M
2023-10-04 12.00 12.31 11.94 12.23 0.0M
2023-10-03 12.26 12.26 11.94 12.02 0.0M
2023-10-02 12.63 12.63 12.26 12.34 0.0M
2023-09-29 12.53 12.84 12.53 12.61 0.0M
2023-09-28 12.18 12.39 12.16 12.35 0.0M
2023-09-27 12.39 12.51 12.24 12.35 0.0M
2023-09-26 12.78 12.78 12.40 12.55 0.0M
2023-09-25 13.06 13.28 12.86 12.95 0.0M
2023-09-22 13.58 13.64 13.21 13.22 0.0M
2023-09-21 13.88 13.93 13.69 13.77 0.0M
2023-09-20 14.12 14.12 13.77 13.81 0.0M
2023-09-19 14.19 14.22 14.16 14.20 0.0M
2023-09-18 14.15 14.26 14.14 14.23 0.0M
2023-09-15 14.37 14.42 14.10 14.21 0.0M
2023-09-14 14.13 14.27 14.04 14.21 0.0M
2023-09-13 14.10 14.21 14.10 14.13 0.0M
2023-09-12 14.31 14.31 14.12 14.20 0.0M
2023-09-11 14.47 14.49 14.32 14.46 0.0M
2023-09-08 14.14 14.35 14.03 14.27 0.0M
2023-09-07 14.20 14.41 14.02 14.12 0.0M
2023-09-06 14.35 14.42 14.27 14.28 0.0M
2023-09-05 14.50 14.52 14.40 14.48 0.0M
2023-09-04 14.66 14.73 14.56 14.70 0.0M
2023-09-01 14.57 14.75 14.57 14.61 0.0M
2023-08-31 14.65 14.69 14.56 14.64 0.0M
2023-08-30 14.51 14.63 14.42 14.53 0.0M
2023-08-29 14.43 14.51 14.38 14.38 0.0M
2023-08-25 14.22 14.31 14.17 14.21 0.0M
2023-08-24 14.62 14.62 14.21 14.29 0.0M
2023-08-23 14.53 14.53 14.41 14.47 0.0M
2023-08-22 14.58 14.60 14.36 14.45 0.0M
2023-08-21 14.34 14.54 14.34 14.47 0.0M
2023-08-18 14.18 14.30 14.16 14.25 0.0M
2023-08-17 14.31 14.35 14.24 14.24 0.0M
2023-08-16 14.29 14.32 14.14 14.26 0.0M
2023-08-14 14.41 14.41 14.22 14.29 0.0M
2023-08-11 14.49 14.50 14.32 14.36 0.0M
2023-08-10 14.40 14.56 14.36 14.54 0.0M
2023-08-09 14.41 14.52 14.26 14.29 0.0M
2023-08-08 14.56 14.56 14.31 14.31 0.0M
2023-08-07 14.72 14.75 14.56 14.60 0.0M
2023-08-04 14.50 14.93 14.01 14.64 0.1M
2023-08-03 14.37 14.51 14.35 14.51 0.0M
2023-08-02 14.42 14.57 14.39 14.43 0.0M
2023-08-01 14.81 14.81 14.62 14.76 0.0M
2023-07-31 14.72 14.88 14.66 14.76 0.0M
2023-07-28 14.66 14.78 14.51 14.78 0.0M
2023-07-27 14.51 14.79 14.51 14.61 0.0M
2023-07-26 14.04 14.28 14.01 14.26 0.0M
2023-07-25 14.48 14.48 14.34 14.34 0.0M
2023-07-21 14.36 14.43 14.32 14.40 0.0M
2023-07-20 14.74 14.80 14.53 14.58 0.0M
2023-07-19 14.72 14.74 14.72 14.74 0.0M
2023-07-18 14.70 14.70 14.38 14.38 0.0M
2023-07-17 14.46 14.71 14.42 14.71 0.0M
2023-07-14 14.62 14.84 14.62 14.84 0.0M
2023-07-13 14.81 14.81 14.69 14.69 0.1M
2023-07-12 14.67 14.85 14.57 14.85 0.0M
2023-07-11 14.83 14.83 14.65 14.75 0.0M
2023-07-07 14.52 14.60 14.45 14.60 0.0M
2023-07-06 14.95 14.95 14.46 14.46 0.0M
2023-07-05 15.17 15.17 15.13 15.13 0.0M
2023-07-04 14.92 15.28 14.92 15.28 0.0M
2023-07-03 15.14 15.14 14.91 14.91 0.0M
2023-06-30 14.72 15.15 14.72 15.15 0.0M
2023-06-29 14.92 14.92 14.71 14.79 0.0M
2023-06-28 14.76 14.82 14.73 14.78 0.0M
2023-06-27 14.86 14.86 14.69 14.74 0.0M
2023-06-26 14.80 14.88 14.78 14.81 0.0M
2023-06-23 14.88 14.91 14.79 14.84 0.0M
2023-06-22 14.87 14.88 14.72 14.88 0.0M
2023-06-21 15.17 15.17 14.89 15.02 0.0M
2023-06-20 15.37 15.37 15.18 15.18 0.0M
2023-06-19 15.53 15.53 15.41 15.48 0.0M
2023-06-16 15.43 15.64 15.36 15.62 0.0M
2023-06-15 15.53 15.53 15.26 15.40 0.0M
2023-06-14 15.62 15.66 15.51 15.60 0.0M
2023-06-13 15.63 15.63 15.31 15.44 0.0M
2023-06-12 15.26 15.55 15.22 15.55 0.0M
2023-06-09 15.04 15.16 15.00 15.06 0.0M
2023-06-08 14.88 15.06 14.88 15.01 0.0M
2023-06-07 15.03 15.06 14.90 15.06 0.0M
2023-06-06 14.84 15.09 14.84 14.96 0.0M
2023-06-05 15.02 15.07 14.98 15.04 0.0M
2023-06-02 14.96 15.16 14.96 15.06 0.0M
2023-06-01 15.04 15.13 14.68 14.86 0.0M
2023-05-31 14.93 15.22 14.93 15.12 0.0M
2023-05-30 15.05 15.14 15.05 15.14 0.0M
2023-05-26 14.81 14.87 14.70 14.87 0.0M
2023-05-25 14.64 14.93 14.64 14.90 0.0M
2023-05-24 14.63 14.77 14.63 14.77 0.0M
2023-05-23 15.11 15.11 14.75 14.78 0.0M
2023-05-22 15.07 15.22 15.06 15.12 0.0M
2023-05-19 15.36 15.36 15.16 15.16 0.0M
2023-05-18 15.45 15.46 15.30 15.39 0.0M
2023-05-17 15.48 15.48 15.22 15.37 0.0M
2023-05-16 15.45 15.67 15.45 15.59 0.0M
2023-05-15 15.80 15.82 15.50 15.55 0.0M
2023-05-12 15.66 15.77 15.61 15.61 0.0M
2023-05-11 15.62 15.72 15.49 15.49 0.0M
2023-05-10 15.82 15.82 15.50 15.63 0.0M
2023-05-09 15.78 15.78 15.63 15.64 0.0M
2023-05-05 15.89 15.95 15.79 15.95 0.0M
2023-05-04 16.00 16.11 15.71 15.87 0.0M
2023-05-03 16.08 16.30 16.08 16.22 0.0M
2023-05-02 16.01 16.17 15.90 16.07 0.0M
2023-04-28 15.81 16.09 15.81 16.02 0.0M
2023-04-27 15.82 15.87 15.67 15.81 0.0M
2023-04-26 15.91 16.02 15.73 15.76 0.0M
2023-04-25 16.28 16.28 15.96 16.12 0.0M
2023-04-24 16.05 16.36 16.05 16.09 0.0M
2023-04-21 17.00 17.00 16.05 16.18 0.1M
2023-04-20 17.10 17.63 17.09 17.54 0.0M
2023-04-19 17.19 17.19 17.03 17.15 0.0M
2023-04-18 16.78 17.00 16.78 16.96 0.0M
2023-04-17 17.21 17.24 16.89 16.90 0.0M
2023-04-14 16.87 17.36 16.86 17.36 0.0M
2023-04-13 17.00 17.18 16.73 16.77 0.0M
2023-04-12 16.69 16.69 16.43 16.45 0.0M
2023-04-11 16.82 16.90 16.60 16.60 0.0M
2023-04-06 16.70 16.78 16.42 16.45 0.0M
2023-04-05 16.68 16.74 16.55 16.55 0.0M
2023-04-04 16.80 16.88 16.66 16.86 0.0M
2023-04-03 16.91 16.91 16.76 16.90 0.0M
2023-03-31 16.67 17.01 16.67 16.98 0.0M
2023-03-30 16.63 16.81 16.63 16.66 0.0M
2023-03-29 16.22 16.49 16.22 16.44 0.0M
2023-03-28 16.66 16.67 16.03 16.17 0.0M
2023-03-27 16.79 16.80 16.44 16.45 0.0M
2023-03-24 16.97 16.97 16.77 16.77 0.0M
2023-03-23 17.14 17.14 17.02 17.04 0.0M
2023-03-22 17.12 17.20 17.10 17.11 0.0M
2023-03-21 17.14 17.36 17.12 17.36 0.0M
2023-03-20 16.66 16.88 16.39 16.83 0.0M
2023-03-17 17.14 17.14 16.57 16.57 0.0M
2023-03-16 16.97 17.09 16.89 17.09 0.0M
2023-03-15 17.16 17.16 16.79 17.14 0.0M
2023-03-14 17.21 17.31 17.21 17.29 0.0M
2023-03-13 17.23 17.26 16.78 17.04 0.0M
2023-03-10 17.38 17.41 17.27 17.32 0.0M
2023-03-09 18.06 18.06 17.57 17.61 0.0M
2023-03-08 18.54 18.54 18.14 18.14 0.0M
2023-03-07 18.38 18.64 18.34 18.50 0.0M
2023-03-06 18.51 18.60 18.37 18.54 0.0M
2023-03-03 18.19 18.57 17.83 18.39 0.0M
2023-03-02 18.32 18.48 18.13 18.45 0.0M
2023-03-01 18.19 18.67 18.19 18.55 0.0M
2023-02-28 17.81 17.96 17.80 17.92 0.0M
2023-02-27 17.62 18.00 17.62 17.93 0.0M
2023-02-24 17.78 17.82 17.52 17.53 0.0M
2023-02-23 17.85 17.93 17.70 17.70 0.0M
2023-02-22 17.36 17.80 17.33 17.76 0.0M
2023-02-21 17.63 17.63 17.33 17.45 0.0M
2023-02-20 17.59 17.70 17.52 17.70 0.0M
2023-02-17 17.67 17.72 17.53 17.54 0.0M
2023-02-16 18.00 18.09 17.76 17.84 0.0M
2023-02-15 17.90 18.16 17.88 17.88 0.0M
2023-02-14 17.76 17.91 17.75 17.77 0.0M
2023-02-13 17.76 17.91 17.50 17.74 0.0M
2023-02-10 17.89 17.95 17.38 17.48 0.0M
2023-02-09 18.04 18.17 17.93 18.02 0.0M
2023-02-08 18.24 18.24 17.90 17.98 0.0M
2023-02-07 18.17 18.17 18.04 18.13 0.0M
2023-02-06 18.20 18.28 17.91 18.03 0.0M
2023-02-03 18.13 18.41 18.13 18.36 0.0M
2023-02-02 18.47 18.49 18.24 18.24 0.0M
2023-02-01 18.11 18.53 18.11 18.30 0.0M
2023-01-31 18.21 18.33 18.00 18.07 0.0M
2023-01-30 18.69 18.80 18.20 18.29 0.0M
2023-01-27 18.34 18.78 17.63 18.77 0.1M
2023-01-26 18.71 18.73 18.43 18.43 0.0M
2023-01-25 18.33 18.38 18.33 18.38 0.0M
2023-01-24 18.29 18.43 18.29 18.33 0.0M
2023-01-23 18.26 18.38 18.20 18.30 0.0M
2023-01-20 18.02 18.46 17.97 18.34 0.0M
2023-01-19 18.15 18.20 17.91 18.02 0.0M
2023-01-18 18.09 18.47 18.05 18.21 0.0M
2023-01-17 17.92 18.09 17.72 18.09 0.0M
2023-01-16 17.78 18.02 17.58 17.92 0.0M
2023-01-13 17.73 17.83 17.37 17.77 0.0M
2023-01-12 17.40 17.40 17.39 17.39 0.0M
2023-01-11 17.19 17.58 17.19 17.54 0.0M
2023-01-10 17.28 17.28 17.05 17.14 0.0M
2023-01-09 17.33 17.46 17.05 17.36 0.0M
2023-01-06 17.08 17.27 16.95 17.27 0.0M
2023-01-05 17.03 17.15 17.02 17.02 0.0M
2023-01-04 16.87 16.92 16.85 16.85 0.0M
2023-01-03 16.87 16.92 16.77 16.77 0.0M