蒙特利尔银行金融集团

BMO
🏛️ 德国 →
111.60
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
2022-12-30 85.52 85.52 85.52 85.52 0.0M
2022-12-28 85.11 85.11 84.57 84.57 0.0M
2022-12-27 85.09 85.09 85.09 85.09 0.0M
2022-12-23 84.88 84.94 84.88 84.91 0.0M
2022-12-22 85.65 85.67 84.10 84.10 0.0M
2022-12-21 84.23 84.67 84.00 84.00 0.0M
2022-12-20 83.57 84.64 83.57 84.64 0.0M
2022-12-19 83.14 83.14 82.74 82.74 0.0M
2022-12-16 83.38 83.38 82.78 83.00 0.0M
2022-12-15 83.88 83.88 82.48 83.84 0.0M
2022-12-14 85.74 85.74 85.74 85.74 0.0M
2022-12-13 84.40 84.50 83.40 83.80 0.0M
2022-12-12 86.20 86.43 86.20 86.43 0.0M
2022-12-09 87.19 87.78 87.19 87.78 0.0M
2022-12-08 89.21 89.30 87.50 87.50 0.0M
2022-12-07 90.91 90.91 90.53 90.53 0.0M
2022-12-05 94.83 94.86 94.83 94.86 0.0M
2022-12-02 94.30 94.30 94.30 94.30 0.0M
2022-12-01 94.21 94.25 94.21 94.25 0.0M
2022-11-30 93.42 93.42 93.25 93.40 0.0M
2022-11-29 93.57 94.50 93.45 93.50 0.0M
2022-11-28 93.61 93.85 93.05 93.05 0.0M
2022-11-25 95.30 96.10 95.30 95.52 0.0M
2022-11-24 95.80 95.87 95.80 95.87 0.0M
2022-11-22 95.25 95.55 95.25 95.55 0.0M
2022-11-21 95.91 95.91 94.79 94.79 0.0M
2022-11-18 95.12 95.12 95.12 95.12 0.0M
2022-11-17 95.71 95.71 95.29 95.29 0.0M
2022-11-16 95.25 95.25 95.25 95.25 0.0M
2022-11-15 96.49 96.49 96.20 96.20 0.0M
2022-11-14 96.44 97.40 96.44 96.58 0.0M
2022-11-11 96.86 96.86 96.86 96.86 0.0M
2022-11-10 93.31 96.68 93.31 96.68 0.0M
2022-11-07 95.18 95.18 94.11 94.11 0.0M
2022-11-04 92.13 94.15 92.13 94.15 0.0M
2022-11-02 93.00 93.00 93.00 93.00 0.0M
2022-11-01 93.76 93.76 92.85 93.12 0.0M
2022-10-31 93.37 93.37 93.37 93.37 0.0M
2022-10-28 94.09 94.18 94.09 94.18 0.0M
2022-10-27 93.82 93.82 93.82 93.82 0.0M
2022-10-26 91.14 92.48 91.14 92.48 0.0M
2022-10-25 91.11 91.11 90.04 90.04 0.0M
2022-10-24 91.49 91.49 90.86 90.86 0.0M
2022-10-21 89.20 89.20 89.20 89.20 0.0M
2022-10-20 90.31 90.31 89.47 89.47 0.0M
2022-10-19 90.74 91.14 90.74 91.14 0.0M
2022-10-17 88.59 88.59 88.59 88.59 0.0M
2022-10-14 90.00 90.00 90.00 90.00 0.0M
2022-10-13 86.03 86.03 86.03 86.03 0.0M
2022-10-12 86.51 87.04 85.62 86.99 0.0M
2022-10-11 86.20 86.33 86.00 86.00 0.0M
2022-10-10 88.18 88.18 88.18 88.18 0.0M
2022-10-07 89.16 89.16 87.83 88.35 0.0M
2022-10-06 89.75 89.75 89.75 89.75 0.0M
2022-10-03 89.03 91.63 88.94 91.63 0.0M
2022-09-29 90.60 90.60 89.81 90.03 0.0M
2022-09-27 93.65 93.65 91.77 91.77 0.0M
2022-09-26 92.58 92.70 92.58 92.70 0.0M
2022-09-23 93.24 93.24 92.00 92.00 0.0M
2022-09-22 94.83 94.83 93.40 93.40 0.0M
2022-09-21 95.32 95.32 95.32 95.32 0.0M
2022-09-20 95.40 95.40 95.40 95.40 0.0M
2022-09-19 95.23 95.30 95.23 95.30 0.0M
2022-09-15 97.30 97.30 97.30 97.30 0.0M
2022-09-14 96.07 96.07 96.07 96.07 0.0M
2022-09-08 94.91 94.91 94.91 94.91 0.0M
2022-09-07 91.77 91.77 91.77 91.77 0.0M
2022-09-05 94.30 94.30 94.01 94.03 0.0M
2022-09-02 92.71 94.03 91.61 92.89 0.0M
2022-09-01 91.23 92.08 91.23 92.08 0.0M
2022-08-31 95.37 95.37 92.70 92.93 0.0M
2022-08-30 94.95 94.95 94.95 94.95 0.0M
2022-08-29 98.25 98.25 98.25 98.25 0.0M
2022-08-26 99.97 99.97 99.10 99.10 0.0M
2022-08-25 100.74 101.06 99.42 100.64 0.0M
2022-08-24 101.94 101.94 100.04 100.04 0.0M
2022-08-23 101.62 101.62 101.62 101.62 0.0M
2022-08-22 101.58 101.58 100.92 100.92 0.0M
2022-08-19 103.02 103.02 103.02 103.02 0.0M
2022-08-18 103.60 104.06 103.60 104.06 0.0M
2022-08-17 103.40 103.40 102.18 102.18 0.0M
2022-08-16 102.30 102.30 102.30 102.30 0.0M
2022-08-15 101.76 101.76 100.72 100.78 0.0M
2022-08-12 100.46 101.24 100.46 101.24 0.0M
2022-08-11 98.58 99.06 98.58 99.06 0.0M
2022-08-09 97.95 97.95 96.51 96.51 0.0M
2022-08-08 96.92 96.92 96.92 96.92 0.0M
2022-08-05 96.35 96.35 96.35 96.35 0.0M
2022-08-04 98.12 98.14 97.01 97.01 0.0M
2022-08-03 97.09 97.73 97.09 97.73 0.0M
2022-08-01 97.58 97.58 96.51 96.51 0.0M
2022-07-28 97.00 97.00 97.00 97.00 0.0M
2022-07-27 97.19 97.24 97.16 97.16 0.0M
2022-07-26 96.50 96.50 96.50 96.50 0.0M
2022-07-25 95.45 96.36 94.75 96.36 0.0M
2022-07-22 96.18 96.18 95.69 95.69 0.0M
2022-07-19 93.58 93.58 93.58 93.58 0.0M
2022-07-18 92.79 93.06 92.69 92.69 0.0M
2022-07-15 91.35 91.54 90.54 91.10 0.0M
2022-07-14 94.61 94.61 91.77 91.77 0.0M
2022-07-13 96.25 96.25 96.25 96.25 0.0M
2022-07-12 95.07 95.07 95.07 95.07 0.0M
2022-07-08 96.19 96.19 96.19 96.19 0.0M
2022-07-07 94.32 96.05 94.26 96.05 0.0M
2022-07-06 93.08 93.08 93.08 93.08 0.0M
2022-07-05 94.00 94.00 91.74 91.74 0.0M
2022-07-04 92.97 92.97 92.88 92.88 0.0M
2022-07-01 90.88 92.03 90.88 92.03 0.0M
2022-06-27 90.95 91.01 90.95 91.01 0.0M
2022-06-24 90.24 90.78 90.24 90.36 0.0M
2022-06-23 90.62 90.62 89.56 89.56 0.0M
2022-06-22 91.86 93.03 91.62 91.62 0.0M
2022-06-21 93.56 93.84 93.56 93.84 0.0M
2022-06-20 92.13 92.13 91.40 91.40 0.0M
2022-06-17 93.85 93.85 91.64 92.18 0.0M
2022-06-16 94.49 94.49 92.80 92.80 0.0M
2022-06-15 95.66 95.75 95.66 95.75 0.0M
2022-06-14 95.72 95.72 94.77 94.77 0.0M
2022-06-13 97.32 97.32 96.00 96.00 0.0M
2022-06-10 98.38 98.38 98.38 98.38 0.0M
2022-06-09 101.96 102.52 99.78 99.78 0.0M
2022-06-08 101.62 101.62 101.62 101.62 0.0M
2022-06-07 103.00 103.00 102.78 102.78 0.0M
2022-06-06 102.32 102.32 102.32 102.32 0.0M
2022-06-03 102.94 102.94 101.30 101.30 0.0M
2022-06-02 101.62 102.54 101.62 102.54 0.0M
2022-05-31 101.38 101.38 101.38 101.38 0.0M
2022-05-30 100.68 100.90 100.68 100.76 0.0M
2022-05-26 98.48 98.89 98.41 98.89 0.0M
2022-05-25 98.13 98.13 98.13 98.13 0.0M
2022-05-24 96.29 96.29 96.05 96.05 0.0M
2022-05-23 98.62 98.62 98.62 98.62 0.0M
2022-05-20 95.81 95.81 95.81 95.81 0.0M
2022-05-19 98.37 98.37 96.06 96.06 0.0M
2022-05-18 100.44 100.44 99.31 99.31 0.0M
2022-05-17 99.40 99.40 99.40 99.40 0.0M
2022-05-16 97.04 97.96 96.99 97.96 0.0M
2022-05-13 97.00 98.31 97.00 98.31 0.0M
2022-05-12 95.75 96.76 95.75 96.76 0.0M
2022-05-11 97.17 97.17 97.17 97.17 0.0M
2022-05-10 97.82 97.87 97.82 97.87 0.0M
2022-05-09 98.24 98.62 96.21 96.21 0.0M
2022-05-06 99.46 99.46 99.16 99.16 0.0M
2022-05-05 101.60 101.76 99.25 99.25 0.0M
2022-05-04 102.70 102.70 101.66 101.66 0.0M
2022-05-03 99.59 100.58 99.59 99.62 0.0M
2022-05-02 99.11 99.11 99.07 99.07 0.0M
2022-04-29 103.08 103.08 100.50 100.50 0.0M
2022-04-28 103.44 104.44 103.44 104.44 0.0M
2022-04-27 102.18 102.82 102.02 102.02 0.0M
2022-04-26 104.42 104.42 102.12 102.12 0.0M
2022-04-25 102.66 102.66 102.02 102.02 0.0M
2022-04-22 105.78 105.78 105.74 105.74 0.0M
2022-04-21 108.64 109.26 107.56 107.56 0.0M
2022-04-20 108.80 108.80 108.26 108.26 0.0M
2022-04-19 105.76 105.76 104.18 105.18 0.0M
2022-04-14 103.66 103.66 103.66 103.66 0.0M
2022-04-12 105.56 105.56 105.00 105.00 0.0M
2022-04-11 105.92 106.16 105.04 105.04 0.0M
2022-04-08 106.04 106.04 106.04 106.04 0.0M
2022-04-07 107.82 107.82 104.64 104.68 0.0M
2022-04-06 108.76 108.76 107.48 108.06 0.0M
2022-04-05 109.08 109.08 109.08 109.08 0.0M
2022-04-04 106.58 106.64 106.58 106.64 0.0M
2022-03-31 106.98 106.98 106.96 106.96 0.0M
2022-03-30 107.16 107.16 106.50 106.50 0.0M
2022-03-29 108.32 108.32 107.36 107.36 0.0M
2022-03-28 109.52 109.52 108.00 108.00 0.0M
2022-03-25 109.14 109.14 109.14 109.14 0.0M
2022-03-24 107.84 108.28 107.78 108.28 0.0M
2022-03-23 108.20 108.24 108.04 108.24 0.0M
2022-03-22 110.50 110.50 107.76 107.76 0.0M
2022-03-21 109.48 110.50 109.16 110.38 0.0M
2022-03-18 108.82 109.44 108.80 109.42 0.0M
2022-03-17 108.10 108.10 108.10 108.10 0.0M
2022-03-16 107.34 108.22 107.34 107.76 0.0M
2022-03-15 105.82 106.30 105.82 106.30 0.0M
2022-03-14 107.16 107.16 105.88 106.50 0.0M
2022-03-11 105.90 106.00 105.90 106.00 0.0M
2022-03-10 103.76 104.02 103.76 103.94 0.0M
2022-03-09 102.98 103.00 102.74 102.74 0.0M
2022-03-08 101.50 102.52 101.34 102.52 0.0M
2022-03-07 105.32 105.80 102.34 102.34 0.0M
2022-03-04 104.52 105.30 104.52 105.24 0.0M
2022-03-03 106.12 106.12 106.12 106.12 0.0M
2022-03-02 102.36 102.36 102.36 102.36 0.0M
2022-03-01 103.84 103.84 103.84 103.84 0.0M
2022-02-28 100.50 101.00 99.35 101.00 0.0M
2022-02-25 99.34 100.92 99.34 100.92 0.0M
2022-02-24 97.60 98.27 97.60 97.73 0.0M
2022-02-23 99.97 99.97 99.97 99.97 0.0M
2022-02-22 100.76 101.34 100.76 101.16 0.0M
2022-02-21 102.00 102.00 99.83 100.04 0.0M
2022-02-18 101.66 101.66 101.28 101.62 0.0M
2022-02-17 103.80 104.20 102.54 102.54 0.0M
2022-02-16 103.60 103.78 103.60 103.78 0.0M
2022-02-15 104.50 104.52 103.58 103.58 0.0M
2022-02-14 104.86 104.86 103.02 103.58 0.0M
2022-02-11 103.76 105.68 103.76 105.66 0.0M
2022-02-10 104.70 104.70 103.50 103.72 0.0M
2022-02-09 104.38 104.50 104.34 104.34 0.0M
2022-02-08 102.98 103.88 102.98 103.88 0.0M
2022-02-07 103.12 103.12 102.28 102.42 0.0M
2022-02-04 101.60 101.78 101.60 101.78 0.0M
2022-02-03 103.90 104.00 101.94 101.94 0.0M
2022-02-02 102.32 103.74 102.08 103.68 0.0M
2022-02-01 100.98 101.88 100.98 101.88 0.0M
2022-01-31 100.76 100.92 100.76 100.92 0.0M
2022-01-28 101.66 101.66 100.90 100.90 0.0M
2022-01-27 103.28 103.60 103.28 103.58 0.0M
2022-01-26 103.36 103.62 103.36 103.62 0.0M
2022-01-25 100.08 101.84 100.08 101.84 0.0M
2022-01-24 100.82 100.82 98.68 98.68 0.0M
2022-01-21 103.22 103.22 100.00 100.00 0.0M
2022-01-20 104.14 104.38 104.14 104.38 0.0M
2022-01-19 104.92 104.92 103.24 103.24 0.0M
2022-01-18 104.54 105.04 104.50 104.96 0.0M
2022-01-17 103.64 104.96 103.64 104.96 0.0M
2022-01-14 103.46 103.46 103.46 103.46 0.0M
2022-01-13 103.24 103.24 102.98 103.22 0.0M
2022-01-12 101.82 102.18 101.82 102.14 0.0M
2022-01-11 101.28 101.28 100.18 101.26 0.0M
2022-01-10 100.38 101.94 99.00 99.38 0.0M
2022-01-07 99.05 99.59 98.99 99.59 0.0M
2022-01-06 97.59 97.80 97.59 97.80 0.0M
2022-01-05 98.46 98.80 97.98 97.98 0.0M
2022-01-04 97.08 98.37 97.08 98.37 0.0M
2022-01-03 95.42 96.39 95.36 96.39 0.0M