Esso Societe Anonyme Francaise SA

ESSF
🏛️ 英国 →
96.95
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
08:00 96.65 96.65 96.35 96.65 0.0K
08:02 96.45 96.45 96.45 96.45 0.0K
08:08 96.40 96.40 96.40 96.40 0.0K
08:10 96.45 96.45 96.45 96.45 0.0K
08:15 95.80 95.80 95.80 95.80 0.0K
08:19 95.25 95.25 95.25 95.25 0.0K
08:21 95.80 95.80 95.80 95.80 0.0K
08:35 95.75 95.75 95.75 95.75 0.0K
08:41 95.90 95.90 95.90 95.90 0.0K
09:34 96.00 96.00 96.00 96.00 0.0K
10:16 96.40 96.40 96.40 96.40 0.0K
10:45 96.00 96.00 96.00 96.00 0.0K
12:56 96.40 96.40 96.40 96.40 0.0K
14:19 96.30 96.30 96.30 96.30 0.0K
15:43 95.85 95.85 95.85 95.85 0.0K
15:52 95.75 95.75 95.75 95.75 0.0K
15:53 95.70 95.70 95.70 95.70 0.0K
16:00 95.75 95.75 95.75 95.75 0.0K
16:05 95.70 95.70 95.70 95.70 0.0K
16:17 95.85 95.85 95.85 95.85 0.0K
16:29 95.70 95.70 95.70 95.70 0.0K
16:35 96.40 96.40 96.40 96.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 95.85 97.05 95.15 96.95 0.0M
2025-09-25 96.65 96.65 95.25 96.40 0.0M
2025-09-24 100.20 100.40 96.30 97.50 0.0M
2025-09-23 95.85 100.50 95.85 100.30 0.0M
2025-09-22 98.45 98.45 94.45 94.75 0.0M
2025-09-19 99.95 99.95 97.10 97.50 0.0M
2025-09-18 99.40 100.60 98.05 99.30 0.0M
2025-09-17 101.60 101.60 99.50 100.60 0.0M
2025-09-16 99.70 102.20 98.35 101.40 0.0M
2025-09-15 98.20 100.40 98.20 99.85 0.0M
2025-09-12 98.05 100.00 97.05 98.50 0.0M
2025-09-11 98.80 99.30 97.05 97.10 0.0M
2025-09-10 100.50 100.50 98.00 98.40 0.0M
2025-09-09 97.75 101.20 97.15 100.40 0.0M
2025-09-08 97.20 98.90 97.20 97.75 0.0M
2025-09-05 98.45 98.45 97.30 97.30 0.0M
2025-09-04 99.75 99.75 97.40 97.85 0.0M
2025-09-03 98.50 98.85 97.40 97.45 0.0M
2025-09-02 99.75 99.75 97.85 98.50 0.0M
2025-09-01 97.30 99.80 97.30 98.85 0.0M
2025-08-29 97.15 100.40 96.95 97.15 0.0M
2025-08-28 100.90 102.10 97.00 100.90 0.0M
2025-08-27 98.15 98.40 96.70 98.15 0.0M
2025-08-26 96.70 98.60 96.70 96.70 0.0M
2025-08-25 99.05 99.20 98.35 99.05 0.0M
2025-08-22 98.55 98.80 97.45 98.55 0.0M
2025-08-21 97.10 97.40 96.60 97.10 0.0M
2025-08-20 96.60 97.05 96.05 96.60 0.0M
2025-08-19 95.80 96.00 95.00 95.80 0.0M
2025-08-18 95.25 95.90 95.00 95.25 0.0M
2025-08-15 95.60 98.10 95.45 95.60 0.0M
2025-08-14 95.55 96.50 95.20 95.55 0.0M
2025-08-13 96.70 96.80 94.15 96.70 0.0M
2025-08-12 95.00 95.00 93.15 95.00 0.0M
2025-08-11 93.90 95.00 93.55 93.90 0.0M
2025-08-08 94.20 94.90 93.55 94.20 0.0M
2025-08-07 94.20 95.00 93.40 94.20 0.0M
2025-08-06 94.25 94.60 94.00 94.25 0.0M
2025-08-05 94.15 94.75 93.80 94.15 0.0M
2025-08-04 94.30 96.30 94.15 94.30 0.0M
2025-08-01 95.50 96.85 95.50 95.50 0.0M
2025-07-31 96.65 96.75 94.50 96.65 0.0M
2025-07-30 96.05 96.70 93.70 96.05 0.0M
2025-07-29 96.75 99.45 96.75 96.75 0.0M
2025-07-28 99.32 102.90 98.65 99.32 0.0M
2025-07-25 100.60 102.50 99.60 100.60 0.0M
2025-07-24 102.70 105.40 101.70 102.70 0.0M
2025-07-23 101.60 103.30 101.00 101.60 0.0M
2025-07-22 102.40 103.80 100.50 102.40 0.0M
2025-07-21 102.90 107.10 102.50 102.90 0.0M
2025-07-18 108.10 108.80 106.10 108.10 0.0M
2025-07-17 106.10 108.40 104.50 106.10 0.0M
2025-07-16 108.20 111.40 107.30 108.20 0.0M
2025-07-15 110.80 115.53 110.20 110.80 0.0M
2025-07-14 114.30 116.00 110.80 114.30 0.0M
2025-07-11 112.30 113.10 106.32 112.30 0.0M
2025-07-10 106.80 109.20 103.70 106.80 0.0M
2025-07-09 109.00 112.40 107.40 109.00 0.0M
2025-07-08 109.90 115.20 96.65 109.90 0.0M
2025-07-07 98.14 102.26 97.34 98.14 0.0M
2025-07-04 102.19 103.39 101.33 102.19 0.0M
2025-07-03 102.79 103.92 102.39 102.79 0.0M
2025-07-02 102.92 103.72 100.33 102.92 0.0M
2025-07-01 150.60 152.50 149.10 150.60 0.0M
2025-06-30 149.70 152.20 147.00 149.70 0.0M
2025-06-27 147.00 147.10 144.50 147.00 0.0M
2025-06-26 145.80 146.80 144.40 145.80 0.0M
2025-06-25 145.60 146.50 144.90 145.60 0.0M
2025-06-24 145.10 147.20 142.30 145.10 0.0M
2025-06-23 149.70 149.90 147.20 149.70 0.0M
2025-06-20 146.90 148.70 146.40 146.90 0.0M
2025-06-19 146.50 149.00 145.70 147.40 0.0M
2025-06-18 144.90 146.70 143.53 144.90 0.0M
2025-06-17 145.00 145.80 142.60 145.00 0.0M
2025-06-16 143.40 146.80 142.70 143.40 0.0M
2025-06-13 143.80 147.70 142.30 143.80 0.0M
2025-06-12 145.60 146.10 141.78 145.60 0.0M
2025-06-11 141.30 142.40 140.80 141.30 0.0M
2025-06-10 141.70 142.20 141.00 141.70 0.0M
2025-06-09 141.70 145.50 140.40 141.70 0.0M
2025-06-06 142.10 143.90 140.90 142.10 0.0M
2025-06-05 140.80 141.70 138.00 140.80 0.0M
2025-06-04 138.50 140.00 137.10 138.50 0.0M
2025-06-03 136.40 136.40 135.50 136.40 0.0M
2025-06-02 136.60 137.70 135.50 136.60 0.0M
2025-05-30 135.70 138.40 135.30 135.70 0.0M
2025-05-29 137.10 138.60 135.80 137.10 0.0M
2025-05-28 136.10 155.00 135.20 136.10 0.0M
2025-05-27 152.50 154.00 152.30 152.50 0.0M
2025-05-26 153.80 155.00 153.00 153.80 0.0M
2025-05-23 152.80 153.60 149.70 152.80 0.0M
2025-05-22 150.00 153.00 149.50 150.00 0.0M
2025-05-21 152.20 153.80 151.60 152.20 0.0M
2025-05-20 153.50 154.20 151.10 153.50 0.0M
2025-05-19 155.00 156.10 154.30 155.00 0.0M
2025-05-16 156.40 156.90 154.00 156.40 0.0M
2025-05-15 153.40 153.60 150.20 153.40 0.0M
2025-05-14 151.90 153.20 151.20 151.90 0.0M
2025-05-13 153.30 153.40 151.20 153.30 0.0M
2025-05-12 154.00 157.20 153.20 154.00 0.0M
2025-05-09 155.70 157.70 152.60 155.70 0.0M
2025-05-08 152.20 152.30 149.30 152.20 0.0M
2025-05-07 150.90 150.90 147.60 150.90 0.0M
2025-05-06 150.10 150.40 145.70 150.10 0.0M
2025-05-05 147.40 148.90 145.00 147.40 0.0M
2025-05-02 145.70 147.50 142.00 145.70 0.0M
2025-04-30 140.80 141.40 138.60 140.80 0.0M
2025-04-29 141.50 141.50 139.70 141.50 0.0M
2025-04-28 140.70 141.40 139.40 140.70 0.0M
2025-04-25 139.70 144.60 139.40 139.70 0.0M
2025-04-24 141.30 142.90 140.50 141.30 0.0M
2025-04-23 140.30 145.00 137.30 140.30 0.0M
2025-04-22 136.10 136.90 133.90 136.10 0.0M
2025-04-17 134.80 135.40 132.60 134.80 0.0M
2025-04-16 133.90 134.40 130.00 133.90 0.0M
2025-04-15 133.40 134.90 132.00 133.40 0.0M
2025-04-14 134.50 135.30 130.70 134.50 0.0M
2025-04-11 128.20 132.00 126.50 128.20 0.0M
2025-04-10 132.10 144.50 131.00 132.10 0.0M
2025-04-09 127.30 131.60 126.70 127.30 0.0M
2025-04-08 133.20 135.50 129.90 133.20 0.0M
2025-04-07 130.00 134.80 115.10 130.00 0.0M
2025-04-04 130.40 138.80 128.20 130.40 0.0M
2025-04-03 141.00 145.60 140.00 141.00 0.0M
2025-04-02 145.80 148.40 144.40 145.80 0.0M
2025-04-01 147.60 148.40 145.00 147.60 0.0M
2025-03-31 145.40 147.80 142.80 145.40 0.0M
2025-03-28 148.80 154.00 148.80 148.80 0.0M
2025-03-27 149.46 152.60 149.20 149.46 0.0M
2025-03-26 149.80 152.40 149.40 149.80 0.0M
2025-03-25 150.00 152.60 148.00 150.00 0.0M
2025-03-24 148.00 155.00 147.60 148.00 0.0M
2025-03-21 149.00 157.80 146.00 149.00 0.0M
2025-03-20 158.61 169.60 156.00 158.61 0.0M
2025-03-19 138.80 140.00 132.40 138.80 0.0M
2025-03-18 139.20 149.20 136.47 139.20 0.0M
2025-03-17 143.80 145.60 131.60 143.80 0.0M
2025-03-14 131.00 131.40 126.80 131.00 0.0M
2025-03-13 125.80 127.40 124.00 125.80 0.0M
2025-03-12 125.00 126.40 123.20 125.00 0.0M
2025-03-11 124.20 126.40 123.20 124.20 0.0M
2025-03-10 125.80 128.80 124.80 125.80 0.0M
2025-03-07 126.60 126.60 118.40 126.60 0.0M
2025-03-06 118.80 121.78 117.20 118.80 0.0M
2025-03-05 120.00 122.60 117.80 120.00 0.0M
2025-03-04 118.20 118.60 113.40 118.20 0.0M
2025-03-03 116.57 123.20 116.40 116.57 0.0M
2025-02-28 114.40 115.60 111.40 114.40 0.0M
2025-02-27 114.80 117.40 113.40 114.80 0.0M
2025-02-26 118.40 118.80 117.30 118.40 0.0M
2025-02-25 118.00 120.80 117.80 118.00 0.0M
2025-02-24 118.00 121.40 118.00 118.00 0.0M
2025-02-21 120.00 120.80 116.40 120.00 0.0M
2025-02-20 115.60 118.20 115.40 115.60 0.0M
2025-02-19 118.60 119.60 117.20 118.60 0.0M
2025-02-18 120.80 121.40 119.20 120.80 0.0M
2025-02-17 121.00 122.00 120.00 121.00 0.0M
2025-02-14 120.00 121.40 119.00 120.00 0.0M
2025-02-13 119.40 120.40 116.80 119.40 0.0M
2025-02-12 117.60 119.40 116.40 117.60 0.0M
2025-02-11 119.20 120.40 118.40 119.20 0.0M
2025-02-10 120.00 120.20 117.00 120.00 0.0M
2025-02-07 119.20 120.20 115.60 119.20 0.0M
2025-02-06 116.60 116.80 114.40 116.60 0.0M
2025-02-05 114.60 117.20 113.40 114.60 0.0M
2025-02-04 116.80 117.60 110.20 116.80 0.0M
2025-02-03 110.40 111.60 107.40 110.40 0.0M
2025-01-31 111.80 113.00 110.80 111.80 0.0M
2025-01-30 112.40 114.00 110.80 112.40 0.0M
2025-01-29 112.00 112.00 109.20 112.00 0.0M
2025-01-28 109.20 111.60 108.60 109.20 0.0M
2025-01-27 111.00 111.20 110.20 111.00 0.0M
2025-01-24 111.60 112.60 110.20 111.60 0.0M
2025-01-23 110.80 112.80 110.00 110.80 0.0M
2025-01-22 112.20 116.40 111.80 112.20 0.0M
2025-01-21 116.60 118.00 115.94 116.60 0.0M
2025-01-20 117.20 120.20 117.20 117.20 0.0M
2025-01-17 118.00 120.00 117.20 118.00 0.0M
2025-01-16 118.80 122.00 116.80 118.80 0.0M
2025-01-15 117.00 117.20 115.00 117.00 0.0M
2025-01-14 115.00 119.80 114.00 115.00 0.0M
2025-01-13 115.20 121.40 113.60 115.20 0.0M
2025-01-10 118.60 119.20 113.60 118.60 0.0M
2025-01-09 115.60 116.80 113.20 115.60 0.0M
2025-01-08 115.40 119.20 105.40 115.40 0.0M
2025-01-07 117.60 119.00 117.00 117.60 0.0M
2025-01-06 120.40 125.00 116.60 120.40 0.0M
2025-01-03 120.00 122.00 112.80 120.00 0.0M
2025-01-02 118.60 118.60 107.20 118.60 0.0M