Construcciones y Auxiliar de Ferrocarriles SA

CAF
🏛️ 英国 →
51.65
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
2025-09-26 50.68 51.80 50.00 51.65 0.0M
2025-09-25 54.05 53.10 49.80 49.68 0.0M
2025-09-24 54.05 53.80 53.00 53.30 0.0M
2025-09-23 52.70 54.30 52.70 53.00 0.0M
2025-09-22 52.90 53.50 52.50 52.80 0.0M
2025-09-19 53.70 53.80 53.10 53.80 0.0M
2025-09-18 53.70 54.10 52.90 53.10 0.0M
2025-09-17 53.70 53.90 53.20 53.70 0.0M
2025-09-16 53.80 54.00 53.10 53.60 0.0M
2025-09-15 53.50 54.55 53.00 54.45 0.0M
2025-09-12 53.90 54.20 53.50 54.05 0.0M
2025-09-11 52.80 54.30 52.80 54.05 0.0M
2025-09-10 51.85 52.90 51.90 52.50 0.0M
2025-09-09 51.85 52.60 51.70 52.20 0.0M
2025-09-08 51.55 53.00 51.20 52.30 0.0M
2025-09-05 51.75 52.40 51.50 51.75 0.0M
2025-09-04 52.20 51.90 51.40 51.65 0.0M
2025-09-03 51.25 52.00 51.20 51.65 0.0M
2025-09-02 51.15 52.00 51.50 51.85 0.0M
2025-09-01 51.85 52.00 51.10 51.55 0.0M
2025-08-29 51.35 52.10 51.00 51.25 0.0M
2025-08-28 50.88 51.90 50.90 51.75 0.0M
2025-08-27 50.08 51.30 50.70 51.23 0.0M
2025-08-26 51.65 51.50 50.70 51.03 0.0M
2025-08-25 51.60 52.30 51.60 51.60 0.0M
2025-08-22 52.20 52.60 52.00 52.50 0.0M
2025-08-21 51.35 52.60 51.90 52.70 0.0M
2025-08-20 52.00 52.40 51.70 52.30 0.0M
2025-08-19 52.80 53.00 52.20 52.80 0.0M
2025-08-18 52.90 53.00 52.50 52.80 0.0M
2025-08-15 53.90 53.90 52.90 52.80 0.0M
2025-08-14 52.20 53.60 52.50 53.20 0.0M
2025-08-13 53.10 53.80 53.20 53.00 0.0M
2025-08-12 52.70 53.40 52.80 53.40 0.0M
2025-08-11 52.20 53.10 52.40 52.20 0.0M
2025-08-08 52.10 53.30 52.70 53.10 0.0M
2025-08-07 53.00 54.00 52.90 53.30 0.1M
2025-08-06 52.10 53.01 52.20 52.40 0.0M
2025-08-05 53.00 53.00 52.10 52.00 0.0M
2025-08-04 53.70 53.70 51.70 52.00 0.0M
2025-08-01 53.70 52.90 52.20 52.10 0.0M
2025-07-31 52.30 54.60 52.90 52.80 0.0M
2025-07-30 52.80 53.20 52.30 52.80 0.1M
2025-07-29 54.05 54.30 51.90 51.85 0.0M
2025-07-28 54.15 56.00 54.00 54.45 0.0M
2025-07-25 54.55 54.70 54.20 54.55 0.0M
2025-07-24 53.30 54.40 53.30 54.25 0.0M
2025-07-23 49.90 53.40 50.40 52.90 0.0M
2025-07-22 51.03 51.50 49.25 49.88 0.0M
2025-07-21 49.80 52.30 49.60 50.88 0.1M
2025-07-18 49.48 49.80 49.10 49.28 0.0M
2025-07-17 48.65 49.30 49.10 49.20 0.0M
2025-07-16 48.60 49.20 48.60 48.83 0.0M
2025-07-15 49.00 49.40 48.90 49.20 0.1M
2025-07-14 48.60 49.60 48.50 49.28 0.0M
2025-07-11 48.45 50.00 48.35 49.58 0.0M
2025-07-10 46.90 48.30 46.95 48.00 0.0M
2025-07-09 46.90 47.25 46.45 47.28 0.0M
2025-07-08 46.90 46.95 46.25 46.10 0.0M
2025-07-07 44.40 46.23 44.25 46.30 0.0M
2025-07-04 47.08 45.50 44.90 44.75 0.0M
2025-07-03 46.40 46.45 45.40 45.83 0.0M
2025-07-02 46.55 47.35 46.85 46.90 0.0M
2025-07-01 46.65 47.15 46.60 46.75 0.0M
2025-06-30 47.43 47.25 46.60 46.95 0.0M
2025-06-27 45.93 46.95 46.00 47.03 0.0M
2025-06-26 45.83 46.10 45.60 45.68 0.0M
2025-06-25 46.65 46.10 45.60 45.93 0.0M
2025-06-24 46.20 46.90 45.80 46.05 0.0M
2025-06-23 44.30 46.60 45.15 46.10 0.0M
2025-06-20 46.85 46.60 45.85 45.83 0.0M
2025-06-19 46.00 46.90 46.20 46.50 0.0M
2025-06-18 47.03 47.10 46.55 46.90 0.0M
2025-06-17 47.03 47.25 46.70 47.08 0.0M
2025-06-16 47.58 47.90 47.45 47.73 0.0M
2025-06-13 46.55 47.70 47.00 47.18 0.0M
2025-06-12 47.43 48.25 47.30 47.28 0.0M
2025-06-11 48.65 48.90 48.10 48.65 0.0M
2025-06-10 49.10 49.25 48.70 48.93 0.0M
2025-06-09 49.30 49.80 48.85 48.75 0.0M
2025-06-06 49.20 49.70 48.73 48.75 0.0M
2025-06-05 49.38 49.55 48.90 49.18 0.0M
2025-06-04 48.60 49.25 48.60 48.90 0.0M
2025-06-03 48.30 48.85 48.40 48.50 0.0M
2025-06-02 48.90 48.68 48.15 48.50 0.0M
2025-05-30 48.40 49.00 48.40 48.60 0.0M
2025-05-29 48.60 49.35 48.20 48.45 0.0M
2025-05-28 47.48 48.60 48.00 48.25 0.0M
2025-05-27 48.00 48.75 47.90 47.78 0.0M
2025-05-26 48.86 48.86 47.65 48.86 0.0M
2025-05-23 47.43 48.05 46.90 47.23 0.0M
2025-05-22 47.68 47.95 44.35 47.73 0.0M
2025-05-21 47.88 48.00 47.80 47.88 0.0M
2025-05-20 47.78 48.00 47.70 47.68 0.0M
2025-05-19 47.73 48.30 47.10 47.23 0.0M
2025-05-16 47.43 48.18 47.30 48.20 0.0M
2025-05-15 48.00 47.88 47.40 47.68 0.0M
2025-05-14 48.10 48.50 47.55 48.20 0.0M
2025-05-13 46.75 48.30 47.05 48.00 0.0M
2025-05-12 46.60 47.90 46.80 47.43 0.0M
2025-05-09 43.88 46.98 44.10 46.95 0.0M
2025-05-08 43.68 44.45 42.85 44.10 0.0M
2025-05-07 43.68 44.15 43.30 43.73 0.0M
2025-05-06 44.00 44.30 43.50 44.00 0.0M
2025-05-05 43.67 43.85 43.10 43.67 0.0M
2025-05-02 42.50 43.25 42.90 43.13 0.0M
2025-05-01 42.80 42.80 42.80 42.80 0.0M
2025-04-30 42.20 42.90 42.00 42.80 0.0M
2025-04-29 42.00 42.45 42.00 42.25 0.0M
2025-04-28 41.93 42.70 41.85 42.00 0.0M
2025-04-25 40.75 41.85 41.00 41.68 0.0M
2025-04-24 40.40 40.80 40.25 40.80 0.0M
2025-04-23 39.73 40.75 40.05 40.05 0.0M
2025-04-22 39.18 39.90 39.30 39.88 0.0M
2025-04-17 39.03 39.65 39.25 39.58 0.0M
2025-04-16 39.13 39.85 39.00 39.38 0.0M
2025-04-15 38.90 39.25 38.75 38.80 0.0M
2025-04-14 38.80 39.05 38.16 38.30 0.0M
2025-04-11 38.20 38.15 37.40 37.73 0.0M
2025-04-10 37.88 38.30 37.70 38.00 0.0M
2025-04-09 37.23 37.40 35.80 35.93 0.0M
2025-04-08 37.18 37.75 37.00 37.63 0.0M
2025-04-07 35.83 37.00 33.45 36.85 0.0M
2025-04-04 39.38 39.85 35.80 38.15 0.0M
2025-04-03 40.00 40.60 39.85 40.25 0.0M
2025-04-02 41.18 40.60 40.20 40.40 0.0M
2025-04-01 40.60 41.20 40.65 40.75 0.0M
2025-03-31 40.45 40.95 40.40 40.70 0.0M
2025-03-28 40.70 40.75 40.10 40.55 0.0M
2025-03-27 40.10 40.40 40.15 40.60 0.0M
2025-03-26 40.15 41.30 39.65 40.80 0.0M
2025-03-25 40.55 40.50 39.60 40.30 0.0M
2025-03-24 40.15 40.60 39.75 39.83 0.0M
2025-03-21 39.78 40.50 40.20 40.40 0.0M
2025-03-20 40.55 40.85 39.80 40.45 0.0M
2025-03-19 39.18 40.60 39.05 40.35 0.0M
2025-03-18 38.95 39.10 38.80 38.90 0.0M
2025-03-17 38.40 38.85 38.35 38.65 0.0M
2025-03-14 37.28 38.20 37.45 38.00 0.0M
2025-03-13 38.00 38.20 37.50 37.73 0.0M
2025-03-12 37.28 38.00 37.35 37.63 0.0M
2025-03-11 38.10 38.20 37.40 37.48 0.0M
2025-03-10 39.13 39.10 38.20 38.35 0.0M
2025-03-07 38.70 38.85 38.15 38.70 0.0M
2025-03-06 39.08 39.70 38.75 39.03 0.0M
2025-03-05 37.38 38.50 37.70 38.05 0.0M
2025-03-04 38.80 38.60 37.55 37.93 0.0M
2025-03-03 38.80 39.05 38.45 39.08 0.0M
2025-02-28 38.95 38.70 38.15 38.30 0.0M
2025-02-27 38.00 39.90 38.00 38.05 0.0M
2025-02-26 36.40 37.85 36.60 37.78 0.0M
2025-02-25 36.25 36.45 36.15 36.30 0.0M
2025-02-24 35.93 37.00 36.10 36.10 0.0M
2025-02-21 36.00 36.20 36.00 36.35 0.0M
2025-02-20 36.90 36.65 36.10 36.00 0.0M
2025-02-19 36.60 36.90 36.20 36.20 0.0M
2025-02-18 36.35 36.60 36.35 36.15 0.0M
2025-02-17 35.68 36.30 35.70 36.10 0.0M
2025-02-14 35.88 36.20 35.90 36.10 0.0M
2025-02-13 36.50 36.40 35.90 36.10 0.0M
2025-02-12 35.88 36.35 35.85 36.35 0.0M
2025-02-11 36.00 36.00 35.70 35.88 0.0M
2025-02-10 35.88 36.20 36.00 36.30 0.0M
2025-02-07 35.48 35.80 35.60 35.58 0.0M
2025-02-06 35.38 35.35 35.20 35.23 0.0M
2025-02-05 35.43 35.20 34.85 35.13 0.0M
2025-02-04 34.70 35.15 34.80 35.03 0.0M
2025-02-03 35.23 35.25 34.75 35.18 0.0M
2025-01-31 34.45 35.55 34.65 35.53 0.0M
2025-01-30 34.70 35.45 34.80 34.85 0.0M
2025-01-29 34.50 34.95 34.80 34.90 0.0M
2025-01-28 34.95 34.95 34.40 34.55 0.0M
2025-01-27 35.03 35.55 34.45 34.70 0.0M
2025-01-24 34.45 35.80 34.55 34.95 0.0M
2025-01-23 34.75 34.95 34.70 34.90 0.0M
2025-01-22 35.13 35.15 34.90 35.03 0.0M
2025-01-21 34.85 35.10 34.75 34.75 0.0M
2025-01-20 34.25 35.05 34.85 34.95 0.0M
2025-01-17 34.25 35.00 34.15 35.08 0.0M
2025-01-16 34.90 35.55 34.65 34.45 0.0M
2025-01-15 35.23 35.45 34.84 34.80 0.0M
2025-01-14 35.03 35.05 34.95 35.08 0.0M
2025-01-13 34.80 35.10 33.95 34.75 0.0M
2025-01-10 34.25 34.95 34.45 34.85 0.0M
2025-01-09 34.25 34.75 34.30 34.35 0.0M
2025-01-08 34.20 34.70 34.50 34.50 0.0M
2025-01-07 34.75 34.75 34.55 34.60 0.0M
2025-01-06 35.03 34.73 34.50 34.70 0.0M
2025-01-03 35.13 34.85 34.40 34.35 0.0M
2025-01-02 35.38 35.20 34.70 34.50 0.0M