Stellantis NV

STLAM
🏛️ 英国 →
8.00
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
2021-12-31 16.73 16.72 16.62 16.73 0.1M
2021-12-30 16.73 16.78 16.61 16.73 2.0M
2021-12-29 16.86 16.91 16.60 16.71 2.0M
2021-12-28 16.83 17.02 16.81 16.83 2.3M
2021-12-27 16.80 16.83 16.51 16.80 2.4M
2021-12-24 16.59 16.58 16.45 16.59 0.1M
2021-12-23 16.50 16.63 16.47 16.59 3.3M
2021-12-22 16.32 16.45 16.13 16.37 3.3M
2021-12-21 16.08 16.31 15.95 16.27 5.4M
2021-12-20 16.00 16.47 15.64 15.81 7.1M
2021-12-17 16.69 16.78 16.33 16.52 10.7M
2021-12-16 16.68 16.92 16.27 16.87 5.1M
2021-12-15 16.43 16.55 16.23 16.32 3.7M
2021-12-14 16.46 16.52 16.24 16.28 4.7M
2021-12-13 16.62 16.73 16.34 16.37 3.6M
2021-12-10 16.36 16.70 16.28 16.46 4.3M
2021-12-09 16.63 16.76 16.44 16.48 3.2M
2021-12-08 16.73 16.88 16.56 16.73 8.8M
2021-12-07 16.48 16.99 16.44 16.91 5.4M
2021-12-06 15.88 16.40 15.72 16.33 5.9M
2021-12-03 16.12 16.20 15.65 15.71 4.7M
2021-12-02 15.79 16.22 15.74 16.02 5.1M
2021-12-01 15.38 16.07 15.27 16.01 10.0M
2021-11-30 15.19 15.37 14.86 15.20 17.3M
2021-11-29 15.87 15.90 15.47 15.59 6.5M
2021-11-26 15.84 16.23 15.54 15.55 6.9M
2021-11-25 16.88 16.89 16.58 16.66 5.4M
2021-11-24 16.96 17.04 16.51 16.77 3.7M
2021-11-23 17.24 17.30 17.00 17.02 4.4M
2021-11-22 17.47 17.57 17.30 17.45 2.7M
2021-11-19 18.02 18.04 17.23 17.52 7.0M
2021-11-18 17.98 18.09 17.85 17.96 4.9M
2021-11-17 18.12 18.14 17.87 17.98 11.7M
2021-11-16 18.01 18.20 17.96 18.14 3.2M
2021-11-15 17.89 18.04 17.76 17.90 3.3M
2021-11-12 17.91 17.94 17.69 17.89 2.8M
2021-11-11 17.87 17.96 17.75 17.87 2.2M
2021-11-10 17.49 17.93 17.48 17.86 6.4M
2021-11-09 17.50 17.74 17.42 17.45 3.3M
2021-11-08 17.66 17.70 17.44 17.61 2.6M
2021-11-05 17.57 17.81 17.47 17.73 2.3M
2021-11-04 17.69 17.82 17.53 17.58 3.2M
2021-11-03 17.48 17.60 17.39 17.55 3.0M
2021-11-02 17.39 17.55 17.32 17.45 2.0M
2021-11-01 17.29 17.58 17.21 17.41 3.1M
2021-10-29 17.09 17.27 16.97 17.25 3.1M
2021-10-28 17.64 17.99 17.26 17.33 4.5M
2021-10-27 17.45 17.59 17.34 17.54 7.6M
2021-10-26 17.59 17.70 17.43 17.59 5.7M
2021-10-25 16.92 17.58 16.86 17.54 4.8M
2021-10-22 16.76 17.04 16.75 16.86 5.0M
2021-10-21 16.64 16.99 16.57 16.90 3.3M
2021-10-20 16.80 16.87 16.44 16.78 5.4M
2021-10-19 16.96 17.02 16.74 16.79 2.5M
2021-10-18 17.19 17.27 16.85 16.89 6.5M
2021-10-15 17.16 17.28 16.95 17.21 6.1M
2021-10-14 17.01 17.11 16.89 17.04 4.8M
2021-10-13 16.86 17.29 16.81 16.84 3.9M
2021-10-12 16.52 16.91 16.51 16.87 2.7M
2021-10-11 16.59 16.94 16.54 16.82 2.2M
2021-10-08 16.57 16.74 16.51 16.70 3.1M
2021-10-07 16.18 16.58 16.13 16.55 5.1M
2021-10-06 16.38 16.40 15.78 16.00 2.7M
2021-10-05 16.12 16.61 16.11 16.54 1.7M
2021-10-04 16.21 16.37 15.97 16.18 4.9M
2021-10-01 16.23 16.46 15.94 16.23 4.4M
2021-09-30 16.81 16.91 16.46 16.58 3.6M
2021-09-29 16.54 16.75 16.46 16.64 1.9M
2021-09-28 16.97 17.16 16.42 16.49 2.4M
2021-09-27 16.93 16.97 16.68 16.95 2.9M
2021-09-24 16.78 16.90 16.51 16.82 2.0M
2021-09-23 16.69 16.78 16.45 16.77 2.5M
2021-09-22 16.16 16.55 16.14 16.46 2.3M
2021-09-21 16.19 16.33 15.92 15.94 2.5M
2021-09-20 16.64 16.72 15.91 16.07 8.9M
2021-09-17 17.54 17.68 16.81 17.02 3.3M
2021-09-16 17.47 17.73 17.38 17.43 5.3M
2021-09-15 17.09 17.44 17.07 17.36 2.6M
2021-09-14 16.93 17.18 16.90 16.93 3.5M
2021-09-13 16.72 16.92 16.63 16.83 2.2M
2021-09-10 16.75 16.95 16.68 16.70 1.5M
2021-09-09 16.42 16.72 16.38 16.64 4.5M
2021-09-08 16.82 16.84 16.57 16.64 15.3M
2021-09-07 17.27 17.29 16.97 17.08 3.8M
2021-09-06 17.20 17.31 17.14 17.25 3.8M
2021-09-03 17.21 17.34 17.06 17.13 3.2M
2021-09-02 16.95 17.13 16.88 17.11 1.8M
2021-09-01 17.07 17.12 16.73 16.84 1.9M
2021-08-31 17.04 17.09 16.77 16.98 7.2M
2021-08-30 17.01 17.28 17.01 17.01 1.4M
2021-08-27 17.11 17.21 17.03 17.15 2.7M
2021-08-26 17.18 17.33 17.06 17.12 2.4M
2021-08-25 17.31 17.37 17.16 17.28 2.3M
2021-08-24 17.36 17.39 17.08 17.25 3.5M
2021-08-23 17.41 17.60 17.10 17.19 3.7M
2021-08-20 17.31 17.40 17.02 17.14 3.2M
2021-08-19 17.54 17.69 17.34 17.36 3.5M
2021-08-18 17.93 18.01 17.69 17.99 5.1M
2021-08-17 18.24 18.24 17.83 17.86 5.3M
2021-08-16 18.36 18.60 18.25 18.32 3.3M
2021-08-13 18.54 18.74 18.50 18.60 4.5M
2021-08-12 18.09 18.50 18.05 18.48 5.1M
2021-08-11 17.98 18.07 17.89 18.04 3.1M
2021-08-10 17.99 18.04 17.90 17.97 2.4M
2021-08-09 17.92 18.15 17.86 17.96 3.3M
2021-08-06 17.46 17.99 17.46 17.91 5.4M
2021-08-05 17.41 17.62 17.28 17.45 3.4M
2021-08-04 17.12 17.51 17.09 17.41 5.4M
2021-08-03 16.96 17.24 16.39 17.04 7.5M
2021-08-02 16.32 16.55 16.26 16.36 2.5M
2021-07-30 16.21 16.31 16.05 16.22 2.9M
2021-07-29 15.89 16.40 15.86 16.36 3.1M
2021-07-28 15.67 15.89 15.62 15.80 3.8M
2021-07-27 15.82 15.84 15.65 15.69 2.1M
2021-07-26 15.61 15.97 15.54 15.86 3.1M
2021-07-23 15.72 15.93 15.65 15.72 2.5M
2021-07-22 15.88 15.91 15.54 15.59 2.8M
2021-07-21 15.26 15.78 15.21 15.65 4.5M
2021-07-20 15.14 15.35 14.93 15.13 4.9M
2021-07-19 15.39 15.61 14.86 15.08 8.2M
2021-07-16 15.97 16.05 15.64 15.68 4.4M
2021-07-15 16.14 16.23 15.89 15.97 2.8M
2021-07-14 16.16 16.45 16.14 16.25 2.5M
2021-07-13 16.50 16.52 16.18 16.27 3.2M
2021-07-12 16.54 16.57 16.28 16.43 2.5M
2021-07-09 16.19 16.51 16.15 16.46 3.1M
2021-07-08 16.47 16.93 15.87 16.07 14.2M
2021-07-07 16.79 16.99 16.44 16.61 3.6M
2021-07-06 16.97 17.13 16.65 16.67 7.4M
2021-07-05 16.66 16.96 16.54 16.68 2.4M
2021-07-02 16.77 16.85 16.63 16.68 2.6M
2021-07-01 16.62 16.74 16.51 16.64 5.2M
2021-06-30 16.83 16.91 16.35 16.57 4.4M
2021-06-29 16.94 17.04 16.79 16.81 2.5M
2021-06-28 17.05 17.15 16.84 16.91 5.0M
2021-06-25 17.12 17.15 16.92 17.05 2.2M
2021-06-24 17.03 17.15 16.92 17.02 3.5M
2021-06-23 17.07 17.29 16.95 17.00 4.8M
2021-06-22 17.05 17.14 16.91 17.01 3.0M
2021-06-21 16.20 17.04 16.00 17.00 5.0M
2021-06-18 16.89 17.10 16.45 16.48 9.0M
2021-06-17 16.94 17.15 16.88 16.93 4.1M
2021-06-16 17.03 17.08 16.70 16.89 4.2M
2021-06-15 16.96 17.06 16.87 16.91 2.2M
2021-06-14 17.25 17.30 16.89 16.95 6.9M
2021-06-11 16.94 17.19 16.92 17.14 5.9M
2021-06-10 17.09 17.29 16.66 17.04 9.0M
2021-06-09 17.49 17.55 17.12 17.25 3.6M
2021-06-08 17.44 17.56 17.22 17.47 5.2M
2021-06-07 17.23 17.46 17.12 17.41 10.5M
2021-06-04 16.79 17.20 16.69 17.12 5.7M
2021-06-03 16.46 16.73 16.33 16.71 12.3M
2021-06-02 16.33 16.53 16.26 16.49 19.2M
2021-06-01 16.31 16.59 16.30 16.37 5.4M
2021-05-31 16.25 16.37 16.02 16.25 3.9M
2021-05-28 16.06 16.19 15.86 16.12 5.7M
2021-05-27 15.39 16.09 15.38 15.99 6.2M
2021-05-26 15.48 15.54 15.31 15.45 2.3M
2021-05-25 15.41 15.60 15.39 15.48 4.0M
2021-05-24 15.34 15.46 11.05 15.38 2.9M
2021-05-21 15.08 15.40 15.03 15.29 4.0M
2021-05-20 14.89 15.01 14.73 14.96 8.4M
2021-05-19 14.95 15.23 14.55 14.71 7.3M
2021-05-18 15.17 15.37 14.97 15.09 5.0M
2021-05-17 14.95 15.12 14.86 15.06 3.5M
2021-05-14 14.73 14.86 14.50 14.85 2.6M
2021-05-13 14.52 14.72 14.17 14.66 3.6M
2021-05-12 14.68 14.79 14.49 14.77 2.9M
2021-05-11 14.93 15.02 14.54 14.61 5.7M
2021-05-10 15.04 15.14 14.95 15.09 3.6M
2021-05-07 15.03 15.05 14.82 14.89 4.0M
2021-05-06 14.88 15.00 14.69 14.89 4.9M
2021-05-05 14.07 14.89 13.96 14.84 7.1M
2021-05-04 14.01 14.18 13.75 13.87 5.6M
2021-05-03 14.03 14.05 13.79 14.03 1.8M
2021-04-30 13.93 14.05 13.77 13.81 4.2M
2021-04-29 14.46 14.47 13.73 13.86 5.7M
2021-04-28 14.34 14.44 14.25 14.38 19.5M
2021-04-27 14.38 14.38 14.21 14.30 4.3M
2021-04-26 14.38 14.42 14.15 14.38 21.8M
2021-04-23 14.30 14.48 14.24 14.39 7.3M
2021-04-22 14.40 14.45 14.16 14.34 7.1M
2021-04-21 14.24 14.52 13.98 14.30 5.7M
2021-04-20 14.80 14.92 14.14 14.14 41.9M
2021-04-19 15.05 15.19 14.76 14.76 3.0M
2021-04-16 14.80 14.96 14.79 14.95 6.7M
2021-04-15 14.75 14.82 14.65 14.76 2.1M
2021-04-14 14.88 14.92 14.66 14.74 18.3M
2021-04-13 14.64 14.90 14.59 14.78 6.1M
2021-04-12 14.42 14.77 14.42 14.64 4.1M
2021-04-09 14.66 14.76 14.47 14.52 2.9M
2021-04-08 15.04 15.09 14.51 14.65 4.6M
2021-04-07 15.02 15.12 14.82 14.95 3.0M
2021-04-06 15.04 15.11 14.91 15.00 4.0M
2021-04-01 14.87 14.88 14.69 14.80 3.0M
2021-03-31 14.86 14.95 14.70 14.84 4.2M
2021-03-30 14.45 14.81 14.40 14.80 3.8M
2021-03-29 14.40 14.48 14.22 14.41 10.0M
2021-03-26 14.27 14.34 14.12 14.28 11.2M
2021-03-25 13.80 14.11 13.78 14.10 17.6M
2021-03-24 13.75 14.11 13.69 13.93 4.0M
2021-03-23 14.30 14.35 13.81 13.93 5.3M
2021-03-22 14.35 14.58 14.27 14.34 3.2M
2021-03-19 14.84 14.92 14.45 14.59 12.6M
2021-03-18 14.80 15.08 14.71 15.05 9.1M
2021-03-17 14.41 14.65 14.39 14.58 4.2M
2021-03-16 14.67 14.74 14.37 14.44 21.7M
2021-03-15 14.69 14.93 14.51 14.57 5.8M
2021-03-12 12.80 14.24 13.95 12.80 5.9M
2021-03-11 12.80 14.26 13.94 12.80 8.0M
2021-03-10 12.80 13.89 13.57 12.80 8.5M
2021-03-09 12.80 13.62 13.29 12.80 19.0M
2021-03-08 12.80 13.38 12.71 12.80 14.0M
2021-03-05 12.80 12.97 12.61 12.80 18.9M
2021-03-04 12.80 12.91 12.47 12.80 7.8M
2021-03-03 12.80 13.23 12.64 12.80 8.4M
2021-03-02 12.80 12.98 12.74 12.80 15.0M
2021-03-01 12.80 12.92 12.56 12.80 14.6M
2021-02-26 12.80 12.55 12.27 12.80 3.2M
2021-02-25 12.80 12.72 12.49 12.80 3.0M
2021-02-24 12.80 12.56 12.24 12.80 4.1M
2021-02-23 12.80 12.40 12.07 12.80 9.7M
2021-02-22 12.80 12.23 12.03 12.80 2.2M
2021-02-19 12.80 12.37 11.29 12.80 6.4M
2021-02-18 12.80 12.40 12.14 12.80 4.0M
2021-02-17 12.80 12.45 12.11 12.80 6.5M
2021-02-16 12.80 12.48 12.28 12.80 2.3M
2021-02-15 12.80 12.42 12.28 12.80 7.2M
2021-02-12 12.80 12.28 12.02 12.80 3.2M
2021-02-11 12.80 12.34 12.13 12.80 6.5M
2021-02-10 12.80 12.59 12.12 12.80 9.9M
2021-02-09 12.80 12.58 12.37 12.80 2.7M
2021-02-08 12.80 12.63 12.38 12.80 7.0M
2021-02-05 12.80 12.42 12.00 12.80 5.8M
2021-02-04 12.80 12.16 11.93 12.80 4.8M
2021-02-03 12.80 12.30 11.91 12.80 6.0M
2021-02-02 12.80 12.06 11.75 12.80 6.8M
2021-02-01 12.80 11.77 11.47 12.80 13.0M
2021-01-29 12.80 11.76 11.36 12.80 5.6M
2021-01-28 12.80 11.73 11.04 12.80 7.9M
2021-01-27 12.80 12.01 11.39 12.80 8.4M
2021-01-26 12.80 11.95 11.59 12.80 7.6M
2021-01-25 12.80 12.42 11.55 12.80 7.8M
2021-01-22 12.80 12.52 12.10 12.80 35.8M
2021-01-21 12.80 13.03 12.58 12.80 5.9M
2021-01-20 12.80 13.11 12.81 12.80 6.5M
2021-01-19 12.81 13.15 8.75 12.81 10.2M
2021-01-18 12.48 12.58 11.72 12.48 8.0M
2021-01-15 12.11 12.32 11.60 11.71 10.3M
2021-01-14 11.89 12.47 11.88 12.14 11.2M
2021-01-13 11.82 11.87 11.62 11.82 7.1M
2021-01-12 11.65 11.88 11.49 11.88 20.5M
2021-01-11 11.66 11.67 11.41 11.51 5.8M
2021-01-08 11.98 17.89 11.61 11.71 19.3M
2021-01-07 11.82 12.02 11.72 11.93 19.5M
2021-01-06 12.06 12.10 11.62 11.70 22.6M
2021-01-05 12.02 12.21 11.86 11.99 22.3M
2021-01-04 12.01 12.25 11.82 12.00 16.0M