FILA Fabbrica Italiana Lapis ed Affini SpA

FILA
🏛️ 英国 →
9.10
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
2021-12-30 9.68 9.76 9.68 9.75 0.0M
2021-12-29 9.49 9.53 9.49 9.53 0.0M
2021-12-22 9.22 9.29 9.22 9.29 0.0M
2021-12-20 9.01 9.05 9.01 9.05 0.0M
2021-12-17 9.14 9.15 9.14 9.15 0.0M
2021-12-16 9.20 9.25 9.20 9.23 0.0M
2021-12-15 8.97 8.97 8.97 8.97 0.0M
2021-12-14 9.12 9.12 9.12 9.12 0.0M
2021-12-09 9.22 9.22 9.16 9.16 0.0M
2021-12-06 9.20 9.35 9.20 9.30 0.0M
2021-12-01 8.87 8.95 8.87 8.95 0.0M
2021-11-30 8.67 8.67 8.64 8.64 0.0M
2021-11-29 8.80 8.80 8.80 8.80 0.0M
2021-11-25 9.24 9.24 9.15 9.15 0.0M
2021-11-24 9.34 9.39 9.23 9.23 0.0M
2021-11-23 9.29 9.29 9.29 9.29 0.0M
2021-11-22 9.60 9.60 9.60 9.60 0.0M
2021-11-19 10.10 10.10 9.56 9.64 0.0M
2021-11-18 10.19 10.19 10.19 10.19 0.0M
2021-11-17 10.34 10.36 10.30 10.35 0.0M
2021-11-15 10.36 10.46 10.36 10.44 0.0M
2021-11-12 11.00 11.04 10.95 10.95 0.0M
2021-11-11 11.00 11.03 11.00 11.03 0.0M
2021-11-03 10.56 10.56 10.56 10.56 0.0M
2021-11-02 10.42 10.58 10.42 10.54 0.0M
2021-10-29 10.40 10.40 10.40 10.40 0.0M
2021-10-28 10.52 10.52 10.46 10.46 0.0M
2021-10-27 10.74 10.74 10.62 10.70 0.0M
2021-10-19 10.42 10.44 10.42 10.44 0.0M
2021-10-18 10.42 10.44 10.42 10.44 0.0M
2021-10-15 10.37 10.37 10.37 10.37 0.0M
2021-10-12 10.10 10.19 10.10 10.19 0.0M
2021-10-11 9.86 10.02 9.86 9.97 0.0M
2021-10-06 9.63 9.63 9.56 9.56 0.0M
2021-10-04 9.66 9.66 9.62 9.64 0.0M
2021-10-01 9.65 9.72 9.65 9.71 0.0M
2021-09-30 9.72 9.77 9.71 9.77 0.0M
2021-09-28 9.81 9.81 9.60 9.60 0.0M
2021-09-27 9.88 9.88 9.88 9.88 0.0M
2021-09-24 9.71 9.71 9.71 9.71 0.0M
2021-09-23 9.79 9.79 9.79 9.79 0.0M
2021-09-21 9.63 9.63 9.63 9.63 0.0M
2021-09-20 9.67 9.67 9.67 9.67 0.0M
2021-09-17 9.88 9.88 9.80 9.80 0.0M
2021-09-16 9.83 9.83 9.59 9.70 0.0M
2021-09-15 9.74 9.74 9.74 9.74 0.0M
2021-09-14 9.88 9.92 9.88 9.92 0.0M
2021-09-13 9.94 9.94 9.94 9.94 0.0M
2021-09-10 9.92 9.96 9.92 9.96 0.3M
2021-09-09 10.02 10.07 10.02 10.07 0.0M
2021-09-08 10.15 10.15 10.15 10.15 0.0M
2021-09-03 10.66 10.68 10.66 10.68 0.0M
2021-09-02 10.40 10.40 10.40 10.40 0.0M
2021-09-01 10.44 10.44 10.44 10.44 0.0M
2021-08-27 10.50 10.50 10.50 10.50 0.0M
2021-08-24 10.66 10.66 10.66 10.66 0.0M
2021-08-23 10.58 10.58 10.48 10.48 0.0M
2021-08-19 10.87 10.87 10.87 10.87 0.0M
2021-08-18 10.86 10.91 10.86 10.91 0.0M
2021-08-16 10.94 10.94 10.83 10.83 0.0M
2021-08-13 11.16 11.16 11.06 11.13 0.0M
2021-08-12 11.22 11.22 11.17 11.17 0.0M
2021-08-11 11.24 11.24 11.24 11.24 0.0M
2021-08-10 11.34 11.34 11.11 11.11 0.0M
2021-08-09 11.26 11.28 11.26 11.28 0.0M
2021-08-06 11.08 11.08 11.07 11.07 0.0M
2021-08-05 11.11 11.11 11.11 11.11 0.0M
2021-08-02 10.86 10.86 10.74 10.74 0.0M
2021-07-30 10.58 10.58 10.58 10.58 0.0M
2021-07-29 10.68 10.68 10.68 10.68 0.0M
2021-07-28 10.78 10.78 10.78 10.78 0.0M
2021-07-27 10.62 10.62 10.62 10.62 0.0M
2021-07-22 10.26 10.26 10.24 10.24 0.0M
2021-07-20 10.13 10.13 10.13 10.13 0.0M
2021-07-15 10.35 10.35 10.35 10.35 0.0M
2021-07-14 10.37 10.37 10.37 10.37 0.0M
2021-07-13 10.54 10.54 10.54 10.54 0.0M
2021-07-12 10.42 10.42 10.42 10.42 0.0M
2021-07-09 10.44 10.44 10.44 10.44 0.0M
2021-07-08 10.15 10.15 10.15 10.15 0.0M
2021-07-07 10.54 10.54 10.54 10.54 0.0M
2021-07-06 10.50 10.50 10.50 10.50 0.0M
2021-07-05 10.83 10.83 10.83 10.83 0.0M
2021-07-01 10.78 10.78 10.78 10.78 0.0M
2021-06-30 10.74 10.74 10.74 10.74 0.0M
2021-06-29 10.76 10.76 10.76 10.76 0.0M
2021-06-28 10.83 10.83 10.83 10.83 0.0M
2021-06-25 11.07 11.07 11.07 11.07 0.0M
2021-06-24 10.91 10.91 10.91 10.91 0.0M
2021-06-23 10.81 10.81 10.81 10.81 0.0M
2021-06-22 10.78 10.78 10.78 10.78 0.0M
2021-06-17 11.07 11.07 11.07 11.07 0.0M
2021-06-14 11.44 11.44 11.44 11.44 0.0M
2021-06-11 11.28 11.28 11.28 11.28 0.0M
2021-06-10 11.30 11.30 11.30 11.30 0.0M
2021-06-09 11.48 11.48 11.48 11.48 0.0M
2021-06-08 11.71 11.71 11.71 11.71 0.0M
2021-06-07 11.74 11.74 11.71 11.71 0.0M
2021-06-04 11.65 11.65 11.65 11.65 0.0M
2021-06-03 11.44 11.44 11.44 11.44 0.0M
2021-06-02 11.32 11.32 11.32 11.32 0.0M
2021-06-01 11.22 11.32 11.22 11.32 0.0M
2021-05-28 10.85 10.85 10.85 10.85 0.0M
2021-05-27 10.31 10.31 10.31 10.31 0.0M
2021-05-26 10.20 10.20 10.18 10.18 0.0M
2021-05-25 10.36 10.36 10.18 10.18 0.0M
2021-05-19 10.86 10.86 10.72 10.72 0.0M
2021-05-18 10.82 10.82 10.66 10.66 0.0M
2021-05-17 10.64 10.64 10.64 10.64 0.0M
2021-05-14 9.81 9.81 9.81 9.81 0.0M
2021-05-12 9.65 9.65 9.65 9.65 0.0M
2021-05-07 9.80 9.80 9.80 9.80 0.0M
2021-04-29 9.44 9.44 9.44 9.44 0.0M
2021-04-28 9.54 9.54 9.54 9.54 0.0M
2021-04-21 9.78 9.78 9.72 9.72 0.0M
2021-04-16 9.96 9.96 9.96 9.96 0.0M
2021-04-15 9.97 9.98 9.96 9.96 0.0M
2021-04-12 9.87 9.94 9.87 9.94 0.0M
2021-04-08 9.82 9.87 9.78 9.78 0.0M
2021-04-06 10.07 10.07 10.07 10.07 0.0M
2021-03-31 10.17 10.17 10.17 10.17 0.0M
2021-03-30 9.96 10.04 9.96 10.02 0.0M
2021-03-29 10.34 10.38 10.27 10.27 0.0M
2021-03-26 9.86 9.86 9.86 9.86 0.0M
2021-03-24 9.57 9.57 9.57 9.57 0.0M
2021-03-23 9.28 9.28 9.28 9.28 0.0M
2021-03-19 9.98 9.98 9.98 9.98 0.0M
2021-03-17 9.92 9.96 9.92 9.96 0.0M
2021-03-16 10.14 10.14 10.14 10.14 0.0M
2021-03-11 10.10 10.10 10.10 10.10 0.0M
2021-03-08 9.18 9.25 9.18 9.23 0.0M
2021-03-02 9.52 9.52 9.50 9.50 0.0M
2021-03-01 9.41 9.41 9.41 9.41 0.0M
2021-02-25 9.24 9.24 9.24 9.24 0.0M
2021-02-23 9.67 9.67 9.67 9.67 0.0M
2021-02-22 9.72 9.72 9.72 9.72 0.0M
2021-02-18 9.66 9.66 9.66 9.66 0.0M
2021-02-16 9.75 9.75 9.75 9.75 0.0M
2021-02-12 9.57 9.57 9.57 9.57 0.0M
2021-02-05 8.87 8.87 8.87 8.87 0.0M
2021-02-04 8.70 8.72 8.70 8.72 0.0M
2021-02-03 8.85 8.85 8.85 8.85 0.0M
2021-02-02 8.63 8.63 8.63 8.63 0.0M
2021-02-01 8.44 8.44 8.44 8.44 0.0M
2021-01-27 8.62 8.62 8.62 8.62 0.0M
2021-01-26 8.57 8.57 8.54 8.54 0.0M
2021-01-25 8.56 8.63 8.56 8.63 0.0M
2021-01-22 8.76 8.76 8.59 8.59 0.0M
2021-01-04 9.17 9.17 8.99 8.99 0.0M