Inter Parfums Inc.

IPAR
🏛️ 英国 →
28.92
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 49.31 50.20 50.20 50.03 0.0M
2021-12-30 49.07 50.34 49.72 49.45 0.0M
2021-12-29 48.66 49.79 49.25 49.79 0.0M
2021-12-28 65.00 65.18 64.64 65.00 0.0M
2021-12-27 64.82 65.18 64.58 64.82 0.0M
2021-12-24 47.16 48.63 48.63 48.66 0.0M
2021-12-23 47.57 48.63 47.81 47.95 0.0M
2021-12-22 47.16 47.81 47.13 47.37 0.0M
2021-12-21 47.71 47.33 46.72 47.16 0.0M
2021-12-20 45.22 47.06 46.31 46.92 0.0M
2021-12-17 46.99 47.00 46.50 47.23 0.0M
2021-12-16 49.01 47.74 47.08 47.44 0.0M
2021-12-15 47.16 48.70 47.06 47.30 0.0M
2021-12-14 47.23 47.81 47.26 47.71 0.0M
2021-12-13 47.23 47.88 47.54 47.71 0.0M
2021-12-10 47.95 48.02 47.47 47.50 0.0M
2021-12-09 48.36 49.18 46.99 47.64 0.0M
2021-12-08 47.16 47.04 46.65 46.34 0.0M
2021-12-07 46.21 46.85 45.90 46.00 0.0M
2021-12-06 44.50 45.66 45.01 45.15 0.0M
2021-12-03 45.22 45.83 44.94 45.56 0.0M
2021-12-02 46.58 46.20 45.35 45.49 0.0M
2021-12-01 46.07 46.72 45.42 45.86 0.0M
2021-11-30 47.44 46.44 45.49 45.49 0.0M
2021-11-29 46.44 46.92 46.51 46.79 0.0M
2021-11-26 46.00 46.79 46.10 46.34 0.0M
2021-11-25 46.51 47.33 46.85 46.65 0.0M
2021-11-24 46.34 46.85 46.38 46.85 0.0M
2021-11-23 47.16 47.33 46.44 46.51 0.0M
2021-11-22 46.99 48.63 47.67 48.29 0.0M
2021-11-19 48.43 48.90 48.22 48.53 0.0M
2021-11-18 48.02 48.36 47.54 47.88 0.0M
2021-11-17 48.66 49.38 48.56 48.94 0.0M
2021-11-16 49.25 49.72 48.84 49.38 0.0M
2021-11-15 49.89 49.79 48.63 49.66 0.0M
2021-11-12 49.52 49.72 48.97 49.31 0.0M
2021-11-11 49.07 49.18 48.93 49.25 0.0M
2021-11-10 49.45 49.96 48.63 48.15 0.0M
2021-11-09 49.25 50.61 49.72 49.66 0.0M
2021-11-08 48.53 49.72 48.56 49.31 0.0M
2021-11-05 48.15 49.96 48.63 49.38 0.0M
2021-11-04 47.57 48.02 47.09 47.81 0.0M
2021-11-03 47.81 48.36 47.47 48.36 0.0M
2021-11-02 47.71 48.90 47.61 48.80 0.0M
2021-11-01 45.86 48.36 47.33 48.29 0.0M
2021-10-29 44.43 47.74 45.49 47.16 0.0M
2021-10-28 46.99 47.33 45.76 46.34 0.0M
2021-10-27 48.02 48.84 47.40 48.22 0.0M
2021-10-26 51.26 49.52 47.95 49.01 0.0M
2021-10-25 43.54 44.53 44.05 44.50 0.1M
2021-10-22 45.22 45.02 44.05 44.26 0.0M
2021-10-21 43.71 45.28 43.78 44.57 0.0M
2021-10-20 43.41 43.71 43.17 43.13 0.0M
2021-10-19 42.96 43.44 42.35 43.34 0.0M
2021-10-18 41.97 42.35 41.73 42.18 0.0M
2021-10-15 40.23 41.73 41.05 41.60 0.0M
2021-10-14 40.33 41.73 41.19 41.46 0.0M
2021-10-13 39.96 41.87 39.61 41.32 0.0M
2021-10-12 37.22 40.16 36.88 40.09 0.0M
2021-10-11 36.37 36.81 36.33 36.44 0.0M
2021-10-08 37.36 37.29 36.61 37.09 0.0M
2021-10-07 37.09 37.29 36.54 36.95 0.0M
2021-10-06 37.29 37.11 36.88 37.36 0.0M
2021-10-05 36.44 37.84 37.16 37.80 0.0M
2021-10-04 37.29 37.57 36.34 36.64 0.0M
2021-10-01 37.16 37.77 36.96 37.80 0.0M
2021-09-30 36.71 37.43 36.81 37.02 0.0M
2021-09-29 37.09 37.24 36.47 36.64 0.0M
2021-09-28 37.50 37.36 36.68 37.29 0.0M
2021-09-27 37.43 37.63 37.29 37.60 0.0M
2021-09-24 38.25 37.77 37.36 37.80 0.0M
2021-09-23 37.80 38.18 37.78 37.67 0.0M
2021-09-22 38.08 37.78 37.50 38.01 0.0M
2021-09-21 36.23 37.98 36.40 37.36 0.0M
2021-09-20 37.29 36.83 36.33 36.23 0.0M
2021-09-17 37.29 37.50 36.95 37.74 0.0M
2021-09-16 37.80 37.43 37.29 37.94 0.0M
2021-09-15 38.08 38.25 37.50 38.01 0.0M
2021-09-14 38.97 38.47 38.32 38.45 0.0M
2021-09-13 39.03 38.93 38.18 38.45 0.0M
2021-09-10 38.66 39.48 38.93 39.44 0.0M
2021-09-09 38.39 40.16 38.86 39.68 0.0M
2021-09-08 38.59 38.66 37.29 38.52 0.0M
2021-09-07 40.74 40.91 40.23 40.54 0.0M
2021-09-06 40.33 40.98 40.74 40.47 0.0M
2021-09-03 40.98 40.91 40.02 39.96 0.0M
2021-09-02 40.98 41.39 40.91 41.12 0.0M
2021-09-01 42.35 41.66 40.98 41.46 0.0M
2021-08-31 40.74 42.01 41.12 41.12 0.0M
2021-08-30 54.46 56.00 54.46 54.46 0.0M
2021-08-27 40.98 41.32 41.12 41.05 0.0M
2021-08-26 40.33 41.19 40.50 41.19 0.0M
2021-08-25 40.98 41.66 40.71 40.98 0.0M
2021-08-24 41.60 42.14 40.91 40.88 0.0M
2021-08-23 40.81 41.94 41.19 41.46 0.0M
2021-08-20 40.33 41.32 40.50 40.88 0.0M
2021-08-19 41.70 41.39 40.63 40.88 0.0M
2021-08-18 42.55 42.96 42.07 42.48 0.0M
2021-08-17 43.06 42.69 42.35 42.35 0.0M
2021-08-16 42.24 42.97 42.30 42.55 0.0M
2021-08-13 42.04 43.17 42.62 42.69 0.0M
2021-08-12 42.35 42.96 42.42 42.35 0.0M
2021-08-11 42.96 42.55 42.14 42.35 0.0M
2021-08-10 42.35 42.62 42.14 42.48 0.0M
2021-08-09 43.34 42.48 42.14 42.35 0.0M
2021-08-06 42.35 42.35 42.14 42.35 0.0M
2021-08-05 42.42 42.69 42.48 42.48 0.0M
2021-08-04 41.97 42.69 42.35 42.24 0.0M
2021-08-03 41.83 42.28 41.66 41.60 0.0M
2021-08-02 42.35 42.35 41.19 41.39 0.0M
2021-07-30 41.60 42.28 41.19 42.11 0.0M
2021-07-29 40.98 41.60 41.05 41.25 0.0M
2021-07-28 39.96 41.32 39.82 41.39 0.0M
2021-07-27 39.03 40.09 39.61 39.51 0.0M
2021-07-26 39.61 39.96 39.00 39.82 0.0M
2021-07-23 38.01 39.07 38.32 38.45 0.0M
2021-07-22 38.15 38.39 38.11 38.39 0.0M
2021-07-21 38.52 38.45 37.98 38.45 0.0M
2021-07-20 38.25 39.55 38.25 38.52 0.0M
2021-07-19 38.01 38.59 38.32 38.52 0.0M
2021-07-16 39.31 39.34 38.86 38.97 0.0M
2021-07-15 38.52 39.14 38.73 38.73 0.0M
2021-07-14 38.73 39.07 38.59 38.73 0.0M
2021-07-13 39.24 38.93 38.73 38.86 0.0M
2021-07-12 38.97 39.41 38.73 38.97 0.0M
2021-07-09 37.60 38.93 38.45 38.52 0.0M
2021-07-08 40.54 39.96 38.25 38.97 0.0M
2021-07-07 39.38 40.57 39.87 40.09 0.0M
2021-07-06 38.59 39.27 38.39 39.44 0.0M
2021-07-05 40.16 39.07 38.73 38.80 0.0M
2021-07-02 38.97 39.14 38.86 38.73 0.0M
2021-07-01 37.22 39.00 37.67 38.59 0.0M
2021-06-30 37.60 37.57 37.13 37.36 0.0M
2021-06-29 37.02 37.43 36.81 37.60 0.0M
2021-06-28 37.22 37.22 36.88 37.16 0.0M
2021-06-25 37.22 37.63 37.22 37.50 0.0M
2021-06-24 36.44 37.91 37.23 37.60 0.0M
2021-06-23 36.95 36.61 36.20 35.99 0.0M
2021-06-22 37.74 37.43 36.81 36.95 0.0M
2021-06-21 37.94 38.04 37.22 37.22 0.0M
2021-06-18 37.87 38.80 38.11 38.39 0.0M
2021-06-17 38.66 38.39 37.64 38.01 0.0M
2021-06-16 39.68 39.82 38.93 38.97 0.0M
2021-06-15 39.46 39.49 39.37 39.27 0.0M
2021-06-14 38.68 39.06 38.81 38.99 0.0M
2021-06-11 38.50 38.56 38.37 38.50 0.0M
2021-06-10 38.50 38.62 38.12 38.40 0.0M
2021-06-09 38.68 38.81 38.44 38.62 0.0M
2021-06-08 37.81 38.68 38.06 38.28 0.0M
2021-06-07 38.16 38.56 38.24 38.28 0.0M
2021-06-04 37.91 38.68 38.12 38.62 0.0M
2021-06-03 37.97 37.94 37.57 37.91 0.0M
2021-06-02 38.34 38.21 37.69 38.28 0.0M
2021-06-01 38.68 39.12 38.31 38.62 0.0M
2021-05-31 51.24 51.57 51.07 51.24 0.0M
2021-05-28 38.40 38.50 38.31 38.16 0.0M
2021-05-27 39.40 38.44 38.06 38.34 0.0M
2021-05-26 38.16 38.87 38.31 38.87 0.0M
2021-05-25 36.98 38.12 37.07 37.69 0.0M
2021-05-24 36.51 37.01 36.63 36.67 0.0M
2021-05-21 36.98 36.94 36.45 36.85 0.0M
2021-05-20 36.26 37.26 36.26 37.04 0.0M
2021-05-19 35.42 36.14 35.58 36.08 0.0M
2021-05-18 35.73 36.01 35.58 35.92 0.0M
2021-05-17 35.08 35.89 35.39 35.61 0.0M
2021-05-14 35.67 35.89 35.45 35.86 0.0M
2021-05-13 35.61 35.77 35.02 35.49 0.0M
2021-05-12 35.73 36.14 35.52 35.64 0.0M
2021-05-11 36.45 36.08 35.49 35.89 0.0M
2021-05-10 36.20 36.57 36.26 36.39 0.0M
2021-05-07 36.14 36.32 36.14 36.23 0.0M
2021-05-06 35.55 36.01 35.38 35.73 0.0M
2021-05-05 35.27 35.70 35.08 35.39 0.0M
2021-05-04 35.61 35.52 35.02 35.39 0.0M
2021-05-03 47.44 48.10 47.27 47.44 0.0M
2021-04-30 35.55 36.01 35.33 35.80 0.0M
2021-04-29 35.27 35.64 35.33 35.52 0.0M
2021-04-28 35.21 35.39 35.02 35.14 0.0M
2021-04-27 36.20 35.95 35.27 35.24 0.0M
2021-04-26 35.27 36.14 35.27 35.80 0.0M
2021-04-23 35.02 35.27 34.27 35.14 0.0M
2021-04-22 34.77 34.90 34.37 34.49 0.0M
2021-04-21 33.90 34.40 32.47 34.00 0.0M
2021-04-20 33.65 32.72 32.29 32.60 0.0M
2021-04-19 34.68 34.52 33.10 33.53 0.0M
2021-04-16 34.55 35.02 34.52 34.68 0.0M
2021-04-15 33.90 34.59 34.15 34.21 0.0M
2021-04-14 34.77 34.46 34.02 34.34 0.0M
2021-04-13 34.18 34.65 34.03 34.62 0.0M
2021-04-12 34.03 34.09 33.47 33.93 0.0M
2021-04-09 33.78 34.46 33.90 34.06 0.0M
2021-04-08 33.06 34.34 33.04 34.06 0.0M
2021-04-07 33.19 33.41 32.85 33.13 0.0M
2021-04-06 32.85 33.41 32.85 33.25 0.0M
2021-04-01 31.90 33.03 31.98 32.88 0.0M
2021-03-31 31.65 32.35 31.66 31.82 0.0M
2021-03-30 31.36 31.67 31.29 31.43 0.0M
2021-03-29 31.29 31.29 31.17 31.23 0.0M
2021-03-26 31.17 31.23 31.05 31.11 0.0M
2021-03-25 31.05 31.36 30.98 31.03 0.0M
2021-03-24 31.78 31.54 30.98 31.03 0.0M
2021-03-23 32.13 32.29 31.42 31.82 0.0M
2021-03-22 32.13 32.41 31.85 32.13 0.0M
2021-03-19 32.35 32.35 32.04 32.26 0.0M
2021-03-18 32.72 32.29 32.10 32.15 0.0M
2021-03-17 32.64 32.78 32.44 32.63 0.0M
2021-03-16 32.01 32.77 32.23 32.69 0.0M
2021-03-15 31.05 32.18 31.60 32.16 0.0M
2021-03-12 30.66 30.98 30.71 30.89 0.0M
2021-03-11 30.66 30.95 30.90 30.74 0.0M
2021-03-10 29.59 30.49 29.77 30.39 0.0M
2021-03-09 28.81 29.69 28.96 29.56 0.0M
2021-03-08 29.51 28.90 28.89 28.87 0.0M
2021-03-05 30.07 30.08 29.28 29.17 0.0M
2021-03-04 30.01 30.33 29.74 30.01 0.0M
2021-03-03 29.93 29.77 29.71 29.85 0.0M
2021-03-02 30.41 29.96 29.79 29.91 0.0M
2021-03-01 29.87 30.55 30.07 30.38 0.0M
2021-02-26 30.30 30.23 29.77 29.65 0.0M
2021-02-25 29.94 30.43 29.94 30.38 0.0M
2021-02-24 28.62 29.78 29.12 29.76 0.0M
2021-02-23 28.69 28.84 28.31 28.78 0.0M
2021-02-22 28.39 28.72 28.25 28.50 0.0M
2021-02-19 28.27 28.33 28.14 28.27 0.0M
2021-02-18 28.62 28.47 28.13 28.30 0.0M
2021-02-17 28.66 28.54 28.50 28.48 0.0M
2021-02-16 29.14 28.56 28.56 28.55 0.0M
2021-02-15 29.40 29.30 29.03 29.20 0.0M
2021-02-12 29.11 29.37 29.21 29.18 0.0M
2021-02-11 28.78 29.06 28.78 28.90 0.0M
2021-02-10 28.36 28.74 28.37 28.55 0.0M
2021-02-09 28.30 28.38 28.38 28.33 0.0M
2021-02-08 28.16 28.65 28.31 28.31 0.0M
2021-02-05 27.94 28.19 28.07 28.08 0.0M
2021-02-04 27.65 27.94 27.82 27.88 0.0M
2021-02-03 27.94 28.19 27.68 27.85 0.0M
2021-02-02 27.65 27.87 27.87 27.71 0.0M
2021-02-01 27.57 27.57 27.41 27.60 0.0M
2021-01-29 26.59 27.44 26.89 27.44 0.0M
2021-01-28 26.85 26.70 26.66 26.75 0.0M
2021-01-27 26.82 27.04 26.80 26.84 0.0M
2021-01-26 25.12 26.83 26.76 26.82 0.0M
2021-01-25 25.09 25.24 24.76 24.73 0.0M
2021-01-22 25.71 25.12 25.12 25.12 0.0M
2021-01-21 26.00 25.78 25.78 25.78 0.0M
2021-01-20 25.74 26.20 25.99 25.78 0.0M
2021-01-19 25.29 25.43 25.43 25.26 0.0M
2021-01-18 25.16 25.26 25.26 25.29 0.0M
2021-01-15 25.71 25.23 25.23 25.29 0.0M
2021-01-14 25.81 25.86 25.86 25.91 0.0M
2021-01-13 26.23 26.01 25.90 26.03 0.0M
2021-01-12 26.33 26.26 26.26 26.26 0.0M
2021-01-11 26.95 26.61 26.23 26.30 0.0M
2021-01-08 27.12 27.02 26.95 27.06 0.0M
2021-01-07 27.18 27.04 26.88 26.82 0.0M
2021-01-06 26.53 26.70 26.49 26.65 0.0M
2021-01-05 26.92 26.89 26.64 26.82 0.0M
2021-01-04 26.59 26.95 26.82 26.98 0.0M