Mersen SA

CBLP
🏛️ 英国 →
25.43
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
2021-12-31 36.95 37.12 36.95 37.12 0.0M
2021-12-30 37.00 37.20 36.75 37.17 0.0M
2021-12-29 36.60 37.20 36.60 37.08 0.0M
2021-12-24 36.55 36.55 36.55 36.55 0.0M
2021-12-23 36.60 36.60 36.30 36.30 0.0M
2021-12-22 36.05 36.45 35.90 36.00 0.0M
2021-12-21 34.75 34.90 34.65 34.90 0.0M
2021-12-20 34.85 35.33 34.85 35.33 0.0M
2021-12-17 36.69 36.69 36.05 36.10 0.0M
2021-12-16 36.00 36.60 36.00 36.50 0.0M
2021-12-15 35.55 35.55 35.45 35.52 0.0M
2021-12-14 36.55 36.55 35.50 35.67 0.0M
2021-12-13 36.30 36.65 36.10 36.35 0.0M
2021-12-10 35.90 36.20 35.75 36.05 0.0M
2021-12-09 35.50 36.40 35.50 35.67 0.0M
2021-12-08 35.20 35.25 34.50 35.12 0.0M
2021-12-07 34.15 34.70 34.15 34.30 0.0M
2021-12-06 33.65 33.65 33.17 33.17 0.0M
2021-12-03 33.45 33.70 33.27 33.27 0.0M
2021-12-02 32.95 33.20 32.80 33.08 0.0M
2021-12-01 33.20 33.30 33.08 33.08 0.0M
2021-11-30 32.10 32.35 32.10 32.35 0.0M
2021-11-29 31.85 31.95 31.55 31.93 0.0M
2021-11-26 32.25 32.25 31.60 31.73 0.0M
2021-11-25 33.95 33.95 33.45 33.52 0.0M
2021-11-24 34.10 34.10 33.45 33.77 0.0M
2021-11-23 33.35 34.30 33.35 34.10 0.0M
2021-11-22 33.85 33.95 33.30 33.67 0.0M
2021-11-19 33.50 33.70 33.15 33.67 0.0M
2021-11-18 33.90 33.90 33.83 33.83 0.0M
2021-11-17 34.20 34.45 34.15 34.15 0.0M
2021-11-16 34.40 34.40 34.00 34.10 0.0M
2021-11-15 34.30 35.00 34.30 34.85 0.0M
2021-11-12 33.10 33.17 33.00 33.17 0.0M
2021-11-11 33.35 33.45 33.30 33.42 0.0M
2021-11-10 33.15 33.55 33.10 33.48 0.0M
2021-11-09 32.80 33.05 32.80 32.90 0.0M
2021-11-08 32.75 33.52 32.75 33.52 0.0M
2021-11-05 32.90 32.90 32.70 32.70 0.0M
2021-11-04 33.10 33.38 33.10 33.17 0.0M
2021-11-03 33.50 33.80 33.02 33.02 0.0M
2021-11-02 33.10 33.75 33.10 33.42 0.0M
2021-11-01 33.00 33.62 33.00 33.62 0.0M
2021-10-29 32.95 33.35 32.30 32.40 0.0M
2021-10-28 33.00 34.00 32.90 32.90 0.0M
2021-10-27 31.90 32.35 31.45 32.20 0.0M
2021-10-26 31.95 32.00 31.75 31.93 0.0M
2021-10-25 31.55 31.55 31.00 31.38 0.0M
2021-10-22 31.48 31.48 31.48 31.48 0.0M
2021-10-21 31.45 31.48 31.25 31.48 0.0M
2021-10-20 31.15 31.27 31.15 31.27 0.0M
2021-10-19 31.25 31.45 31.10 31.43 0.0M
2021-10-18 31.05 31.10 30.65 31.02 0.0M
2021-10-15 31.50 31.52 31.20 31.52 0.0M
2021-10-14 31.05 31.50 30.85 31.27 0.0M
2021-10-13 30.75 31.10 30.65 30.80 0.0M
2021-10-12 29.85 30.35 29.80 30.35 0.0M
2021-10-11 30.40 30.40 30.30 30.30 0.0M
2021-10-08 30.65 30.90 30.65 30.75 0.0M
2021-10-07 30.25 30.80 30.20 30.75 0.0M
2021-10-06 30.20 30.50 29.80 30.25 0.0M
2021-10-05 31.30 31.40 31.02 31.02 0.0M
2021-10-04 31.80 32.20 31.35 31.38 0.0M
2021-10-01 31.35 32.10 31.35 32.10 0.0M
2021-09-30 32.25 32.35 31.90 32.15 0.0M
2021-09-29 32.05 32.35 31.73 31.73 0.0M
2021-09-28 31.95 32.25 31.95 32.25 0.0M
2021-09-27 32.55 32.75 32.25 32.35 0.0M
2021-09-24 32.70 32.85 32.20 32.85 0.0M
2021-09-23 33.15 33.15 32.85 32.85 0.0M
2021-09-22 32.10 32.50 32.10 32.50 0.0M
2021-09-21 32.25 32.25 31.85 32.00 0.0M
2021-09-20 31.75 32.05 31.55 31.82 0.0M
2021-09-17 33.35 33.35 32.90 33.08 0.0M
2021-09-16 33.85 33.90 33.35 33.67 0.0M
2021-09-15 33.85 33.85 33.62 33.62 0.0M
2021-09-14 34.15 34.25 34.00 34.00 0.0M
2021-09-13 33.90 33.95 33.80 33.83 0.0M
2021-09-10 34.00 34.00 33.50 33.58 0.0M
2021-09-09 33.95 34.05 33.75 33.92 0.0M
2021-09-08 32.80 34.25 32.80 34.10 0.0M
2021-09-07 33.40 33.40 33.35 33.38 0.0M
2021-09-06 33.95 33.95 33.62 33.62 0.0M
2021-09-03 33.90 33.90 33.52 33.52 0.0M
2021-09-02 33.21 33.30 33.21 33.23 0.0M
2021-09-01 33.10 33.43 32.85 33.42 0.0M
2021-08-31 33.15 33.25 32.85 32.95 0.0M
2021-08-27 32.40 32.95 32.40 32.95 0.0M
2021-08-26 32.35 32.45 32.20 32.20 0.0M
2021-08-25 32.00 32.45 31.95 32.45 0.0M
2021-08-24 32.05 32.15 31.80 31.80 0.0M
2021-08-23 31.55 32.25 31.55 32.20 0.0M
2021-08-20 31.75 31.80 31.60 31.77 0.0M
2021-08-19 31.80 32.25 31.55 32.05 0.0M
2021-08-18 33.00 33.00 32.45 32.80 0.0M
2021-08-17 32.65 32.80 32.45 32.60 0.0M
2021-08-16 32.90 33.00 32.70 32.70 0.0M
2021-08-13 33.50 33.50 33.10 33.48 0.0M
2021-08-12 33.80 33.95 33.35 33.62 0.0M
2021-08-11 33.30 33.58 33.30 33.58 0.0M
2021-08-10 33.02 33.02 33.02 33.02 0.0M
2021-08-09 33.00 33.00 32.80 32.90 0.0M
2021-08-06 32.70 32.90 32.70 32.90 0.0M
2021-08-05 32.80 32.90 32.80 32.85 0.0M
2021-08-04 33.15 33.20 32.70 33.02 0.0M
2021-08-03 32.70 32.90 32.70 32.80 0.0M
2021-08-02 33.10 33.55 32.95 33.17 0.0M
2021-07-30 33.90 33.90 32.65 33.52 0.0M
2021-07-29 34.65 34.75 34.30 34.40 0.0M
2021-07-28 33.75 34.30 33.75 34.25 0.0M
2021-07-27 34.05 34.05 33.40 33.77 0.0M
2021-07-26 33.85 34.35 33.85 34.35 0.0M
2021-07-23 33.65 34.00 33.52 33.52 0.0M
2021-07-22 33.35 33.40 33.15 33.27 0.0M
2021-07-21 32.45 33.25 32.45 33.02 0.0M
2021-07-20 32.35 32.35 31.65 31.68 0.0M
2021-07-19 32.05 32.15 31.50 31.77 0.0M
2021-07-16 33.95 34.10 32.35 32.45 0.0M
2021-07-15 34.15 34.15 33.67 33.67 0.0M
2021-07-14 34.00 34.50 33.85 34.35 0.0M
2021-07-13 33.70 34.25 33.70 34.05 0.0M
2021-07-12 34.00 34.55 33.30 33.42 0.0M
2021-07-09 31.75 33.75 31.65 33.38 0.0M
2021-07-08 31.05 31.40 30.75 31.32 0.0M
2021-07-07 32.65 32.65 32.50 32.55 0.0M
2021-07-06 32.15 32.20 31.95 32.20 0.0M
2021-07-05 32.50 32.85 32.45 32.55 0.0M
2021-07-02 32.70 33.00 32.50 32.80 0.0M
2021-07-01 33.00 33.00 32.55 32.55 0.0M
2021-06-30 33.10 33.10 32.50 32.65 0.0M
2021-06-29 32.35 33.25 32.35 32.80 0.0M
2021-06-28 31.85 32.10 31.80 32.10 0.0M
2021-06-25 31.70 32.10 31.60 32.10 0.0M
2021-06-24 32.40 32.40 31.77 31.77 0.0M
2021-06-23 31.90 32.40 31.90 32.10 0.0M
2021-06-22 31.60 31.73 31.60 31.73 0.0M
2021-06-21 31.30 31.70 31.20 31.48 0.0M
2021-06-18 32.00 32.30 31.60 31.73 0.0M
2021-06-17 32.30 32.30 31.60 31.62 0.0M
2021-06-16 32.35 32.40 32.25 32.30 0.0M
2021-06-15 32.70 32.70 32.50 32.50 0.0M
2021-06-14 32.20 32.30 32.05 32.30 0.0M
2021-06-11 31.80 32.10 31.70 32.00 0.0M
2021-06-10 32.20 32.20 31.55 31.73 0.0M
2021-06-09 32.40 32.60 32.20 32.20 0.0M
2021-06-08 32.60 32.80 32.10 32.70 0.0M
2021-06-07 32.25 32.70 32.25 32.70 0.0M
2021-06-04 31.65 32.30 31.50 32.00 0.0M
2021-06-03 31.58 31.70 31.58 31.68 0.0M
2021-06-02 31.50 31.70 31.43 31.43 0.0M
2021-06-01 30.95 31.12 30.95 31.12 0.0M
2021-05-28 30.45 30.60 30.35 30.35 0.0M
2021-05-27 29.90 30.60 29.90 30.40 0.0M
2021-05-26 29.80 29.93 29.70 29.93 0.0M
2021-05-25 29.75 30.20 29.60 29.62 0.0M
2021-05-24 30.05 30.10 29.65 29.68 0.0M
2021-05-21 29.75 30.20 29.75 30.20 0.0M
2021-05-20 30.45 30.45 30.05 30.35 0.0M
2021-05-19 31.30 31.30 30.40 30.40 0.0M
2021-05-18 31.25 32.15 31.25 31.57 0.0M
2021-05-17 30.80 31.25 30.80 31.23 0.0M
2021-05-14 30.35 30.60 30.25 30.45 0.0M
2021-05-13 29.80 30.55 29.80 30.55 0.0M
2021-05-12 30.00 30.20 29.85 30.10 0.0M
2021-05-11 29.50 29.75 29.35 29.43 0.0M
2021-05-10 30.20 30.30 29.75 30.05 0.0M
2021-05-07 28.75 28.95 28.75 28.90 0.0M
2021-05-06 29.50 29.50 28.85 28.95 0.0M
2021-05-05 29.60 29.62 29.30 29.62 0.0M
2021-05-04 29.30 29.90 29.30 29.62 0.0M
2021-04-30 29.00 29.10 28.45 28.90 0.0M
2021-04-29 29.75 29.95 29.45 29.48 0.0M
2021-04-28 30.10 30.35 30.05 30.35 0.0M
2021-04-27 29.45 30.20 29.45 30.15 0.0M
2021-04-26 29.80 29.80 29.52 29.52 0.0M
2021-04-23 29.30 29.65 29.30 29.43 0.0M
2021-04-22 29.05 29.25 29.05 29.23 0.0M
2021-04-21 28.95 28.95 28.35 28.60 0.0M
2021-04-20 29.30 29.45 29.05 29.07 0.0M
2021-04-19 29.80 30.05 29.57 29.57 0.0M
2021-04-16 29.70 30.20 29.70 30.15 0.0M
2021-04-15 29.70 29.90 29.60 29.68 0.0M
2021-04-14 29.80 29.80 29.38 29.38 0.0M
2021-04-13 29.50 30.15 29.50 29.93 0.0M
2021-04-12 29.95 29.95 29.40 29.43 0.0M
2021-04-09 30.65 30.65 30.05 30.20 0.0M
2021-04-08 30.60 30.60 30.40 30.40 0.0M
2021-04-07 30.60 31.20 30.45 30.95 0.0M
2021-04-06 30.70 30.70 30.45 30.45 0.0M
2021-04-01 30.20 30.55 30.15 30.50 0.0M
2021-03-31 30.35 30.75 29.93 29.93 0.0M
2021-03-30 29.70 30.25 29.45 30.00 0.0M
2021-03-29 29.35 30.15 29.35 29.68 0.0M
2021-03-26 29.20 29.60 29.00 29.23 0.0M
2021-03-25 28.70 28.75 28.45 28.75 0.0M
2021-03-24 28.55 28.80 28.55 28.65 0.0M
2021-03-23 30.10 30.10 28.75 28.75 0.0M
2021-03-22 28.35 29.02 28.35 29.02 0.0M
2021-03-19 28.10 28.25 27.80 28.00 0.0M
2021-03-18 28.20 28.32 28.15 28.15 0.0M
2021-03-17 29.15 29.15 28.35 28.35 0.0M
2021-03-16 29.80 29.80 29.12 29.12 0.0M
2021-03-15 30.00 30.10 29.50 29.52 0.0M
2021-03-12 29.80 30.00 29.45 29.88 0.0M
2021-03-11 28.60 29.40 28.60 29.40 0.0M
2021-03-10 29.45 29.45 29.00 29.02 0.0M
2021-03-09 28.75 29.30 28.65 28.95 0.0M
2021-03-08 28.10 28.25 28.10 28.25 0.0M
2021-03-05 27.55 28.05 27.45 27.57 0.0M
2021-03-04 28.50 28.50 27.68 27.68 0.0M
2021-03-03 29.80 29.95 28.85 29.18 0.0M
2021-03-02 29.20 29.60 29.20 29.23 0.0M
2021-03-01 29.65 29.70 29.25 29.48 0.0M
2021-02-26 29.15 29.15 28.40 28.65 0.0M
2021-02-25 30.25 30.25 29.75 29.82 0.0M
2021-02-24 30.40 30.40 29.90 30.10 0.0M
2021-02-23 28.90 29.48 28.80 29.48 0.0M
2021-02-22 28.65 29.45 28.51 29.41 0.0M
2021-02-19 28.35 28.90 28.35 28.70 0.0M
2021-02-18 28.25 28.50 27.95 28.20 0.0M
2021-02-17 28.60 28.60 27.95 28.00 0.0M
2021-02-16 28.60 28.60 28.30 28.50 0.0M
2021-02-15 28.75 28.75 28.50 28.55 0.0M
2021-02-12 27.65 28.25 27.60 28.25 0.0M
2021-02-11 27.40 27.75 27.30 27.68 0.0M
2021-02-10 27.90 28.00 27.48 27.48 0.0M
2021-02-09 27.80 27.95 27.40 27.57 0.0M
2021-02-08 27.65 28.45 27.55 27.82 0.0M
2021-02-05 26.60 26.60 26.50 26.55 0.0M
2021-02-04 26.20 26.70 26.20 26.60 0.0M
2021-02-03 25.70 25.85 25.50 25.73 0.0M
2021-02-02 25.65 25.90 25.45 25.55 0.0M
2021-02-01 25.25 25.55 25.25 25.43 0.0M
2021-01-29 24.85 25.35 24.85 25.02 0.0M
2021-01-28 23.85 24.80 23.85 24.80 0.0M
2021-01-27 24.15 24.15 23.35 23.68 0.0M
2021-01-26 24.30 24.45 24.10 24.20 0.0M
2021-01-25 24.80 24.80 24.00 24.10 0.0M
2021-01-22 25.45 25.45 25.12 25.12 0.0M
2021-01-21 26.60 26.60 26.10 26.10 0.0M
2021-01-20 25.85 26.65 25.85 26.65 0.0M
2021-01-19 25.70 25.73 25.70 25.73 0.0M
2021-01-18 25.40 25.90 25.40 25.73 0.0M
2021-01-15 25.55 25.55 25.30 25.35 0.0M
2021-01-14 25.45 26.20 25.45 26.20 0.0M
2021-01-13 26.05 26.10 25.55 25.65 0.0M
2021-01-12 25.80 26.35 25.60 26.15 0.0M
2021-01-11 26.00 26.00 25.25 25.62 0.0M
2021-01-08 26.30 26.30 25.93 25.93 0.0M
2021-01-07 25.75 26.30 25.70 26.10 0.0M
2021-01-06 25.30 25.70 25.30 25.52 0.0M
2021-01-05 25.00 25.00 24.45 24.45 0.0M
2021-01-04 24.75 25.20 24.75 24.90 0.0M