Trigano SA

TRIA
🏛️ 英国 →
148.80
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
2025-09-26 152.50 149.00 148.90 148.80 0.0M
2025-09-25 140.20 150.10 138.90 150.25 0.0M
2025-09-24 140.60 143.70 140.60 142.55 0.0M
2025-09-23 145.00 146.40 140.80 142.35 0.0M
2025-09-22 145.50 144.70 143.00 144.50 0.0M
2025-09-19 144.30 145.80 144.70 146.45 0.0M
2025-09-18 144.30 144.80 142.80 143.15 0.0M
2025-09-17 144.90 145.00 144.30 145.00 0.0M
2025-09-16 142.95 144.90 143.20 145.40 0.0M
2025-09-15 145.70 147.30 143.50 145.00 0.0M
2025-09-12 147.75 148.00 148.00 147.85 0.0M
2025-09-11 147.75 150.60 146.90 147.65 0.0M
2025-09-10 145.70 147.30 146.00 146.35 0.0M
2025-09-09 146.05 148.10 146.50 146.75 0.0M
2025-09-08 145.00 147.70 143.90 144.80 0.0M
2025-09-05 144.40 144.20 143.40 144.50 0.0M
2025-09-04 145.70 144.40 141.80 142.85 0.0M
2025-09-03 146.85 148.00 146.10 147.55 0.0M
2025-09-02 149.00 149.80 147.00 147.55 0.0M
2025-09-01 149.50 151.50 151.00 151.45 0.0M
2025-08-29 151.55 154.40 149.60 151.75 0.0M
2025-08-28 152.00 154.10 151.60 153.70 0.0M
2025-08-27 149.50 151.80 150.30 151.25 0.0M
2025-08-26 155.75 155.10 146.80 149.80 0.0M
2025-08-25 159.90 161.10 159.90 159.90 0.0M
2025-08-22 159.45 161.30 159.20 161.80 0.0M
2025-08-21 157.70 158.40 154.90 158.05 0.0M
2025-08-20 158.05 158.40 157.80 157.70 0.0M
2025-08-19 155.05 158.70 155.20 158.65 0.0M
2025-08-18 156.80 157.30 156.10 157.10 0.0M
2025-08-15 157.50 158.20 158.20 157.80 0.0M
2025-08-14 155.75 157.80 156.30 156.30 0.0M
2025-08-13 154.85 155.30 154.50 154.65 0.0M
2025-08-12 153.00 154.90 152.50 153.00 0.0M
2025-08-11 153.50 154.50 152.40 153.90 0.0M
2025-08-08 154.05 154.90 153.50 154.05 0.0M
2025-08-07 149.30 154.10 150.50 153.00 0.0M
2025-08-06 150.05 150.50 149.20 150.25 0.0M
2025-08-05 148.30 150.70 149.60 149.00 0.0M
2025-08-04 149.60 150.90 148.60 149.70 0.0M
2025-08-01 149.00 150.20 147.10 147.35 0.0M
2025-07-31 151.85 152.90 148.50 149.40 0.0M
2025-07-30 154.05 153.70 152.00 153.80 0.0M
2025-07-29 154.05 154.70 153.90 154.55 0.0M
2025-07-28 154.95 156.30 153.60 155.65 0.0M
2025-07-27 154.95 153.80 153.80 153.80 0.0M
2025-07-25 153.60 154.60 153.70 153.80 0.0M
2025-07-24 155.05 154.90 154.20 153.30 0.0M
2025-07-23 153.70 156.70 155.00 155.75 0.0M
2025-07-22 153.50 153.40 152.40 153.20 0.0M
2025-07-21 152.90 154.60 153.20 153.30 0.0M
2025-07-18 152.00 153.40 149.30 152.30 0.0M
2025-07-17 151.55 154.90 150.10 152.20 0.0M
2025-07-16 150.15 152.50 149.10 150.55 0.0M
2025-07-15 150.15 153.00 151.00 152.60 0.0M
2025-07-14 151.65 152.80 150.70 152.20 0.0M
2025-07-11 154.85 154.80 153.60 154.45 0.0M
2025-07-10 152.20 155.00 152.20 154.55 0.0M
2025-07-09 148.90 152.10 149.20 151.45 0.0M
2025-07-08 149.00 149.20 148.40 148.30 0.0M
2025-07-07 145.50 148.70 146.20 149.00 0.0M
2025-07-04 148.00 152.30 147.50 146.85 0.0M
2025-07-03 148.30 150.00 149.20 149.60 0.0M
2025-07-02 149.00 149.20 147.30 148.80 0.0M
2025-07-01 149.50 150.00 147.10 147.15 0.0M
2025-06-30 149.80 149.90 146.50 148.90 0.0M
2025-06-27 146.45 151.70 145.50 148.30 0.0M
2025-06-26 148.20 150.40 146.30 148.10 0.0M
2025-06-25 138.25 140.20 137.80 138.65 0.0M
2025-06-24 134.95 139.60 136.80 139.65 0.0M
2025-06-23 137.00 136.50 135.10 136.60 0.0M
2025-06-20 135.35 138.80 137.40 136.90 0.0M
2025-06-19 134.85 136.90 135.30 136.30 0.0M
2025-06-18 136.20 137.20 135.80 136.70 0.0M
2025-06-17 138.05 138.00 135.80 136.60 0.0M
2025-06-16 134.45 137.70 134.80 136.30 0.0M
2025-06-13 134.05 136.20 132.40 136.00 0.0M
2025-06-12 137.30 137.20 135.00 137.00 0.0M
2025-06-11 136.10 137.60 136.60 136.70 0.0M
2025-06-10 134.65 136.30 134.50 134.75 0.0M
2025-06-09 135.25 136.30 134.20 136.00 0.0M
2025-06-06 135.45 136.90 135.10 135.35 0.0M
2025-06-05 134.25 136.00 133.10 135.15 0.0M
2025-06-04 130.45 134.30 132.00 134.15 0.0M
2025-06-03 128.20 129.70 128.50 128.30 0.0M
2025-06-02 129.30 129.10 127.60 128.10 0.0M
2025-05-30 130.15 130.60 129.90 129.30 0.0M
2025-05-29 130.95 134.00 131.10 132.20 0.0M
2025-05-28 129.20 131.90 129.90 130.45 0.0M
2025-05-27 129.80 130.30 129.40 129.50 0.0M
2025-05-26 128.20 129.50 126.80 128.20 0.0M
2025-05-23 126.95 130.00 125.90 128.00 0.0M
2025-05-22 129.00 128.90 127.40 128.70 0.0M
2025-05-21 132.90 132.80 129.50 130.05 0.0M
2025-05-20 132.40 133.10 131.20 133.40 0.0M
2025-05-19 130.05 132.70 128.10 132.00 0.0M
2025-05-16 131.45 134.70 128.40 128.80 0.0M
2025-05-15 132.00 132.70 130.30 131.75 0.0M
2025-05-14 124.80 133.00 125.30 130.45 0.0M
2025-05-13 116.90 119.60 116.30 118.75 0.0M
2025-05-12 116.70 118.50 116.50 117.20 0.0M
2025-05-09 113.90 115.40 113.90 114.05 0.0M
2025-05-08 111.65 113.80 111.30 113.60 0.0M
2025-05-07 108.80 112.00 108.50 111.05 0.0M
2025-05-06 107.45 107.90 105.50 107.05 0.0M
2025-05-05 107.40 107.80 106.00 107.40 0.0M
2025-05-02 105.90 106.30 105.30 106.45 0.0M
2025-05-01 103.75 103.75 103.75 103.75 0.0M
2025-04-30 105.10 106.70 102.50 103.75 0.0M
2025-04-29 102.95 105.30 102.60 104.70 0.0M
2025-04-28 104.50 104.40 103.00 102.95 0.0M
2025-04-25 102.48 103.50 101.40 102.85 0.0M
2025-04-24 100.80 101.50 100.10 101.68 0.0M
2025-04-23 99.75 101.10 100.00 101.08 0.0M
2025-04-22 99.55 99.80 97.00 97.60 0.0M
2025-04-17 100.30 99.90 97.75 99.13 0.0M
2025-04-16 99.73 101.10 98.65 99.35 0.0M
2025-04-15 99.33 100.50 99.35 100.93 0.0M
2025-04-14 97.43 98.75 97.20 98.55 0.0M
2025-04-11 97.78 98.10 93.90 94.55 0.0M
2025-04-10 104.00 105.90 97.60 97.38 0.0M
2025-04-09 96.65 99.00 95.05 96.40 0.0M
2025-04-08 99.93 101.70 98.45 99.63 0.0M
2025-04-07 96.15 100.70 94.95 97.80 0.0M
2025-04-04 102.48 102.60 97.65 100.20 0.0M
2025-04-03 104.50 105.40 103.00 103.55 0.0M
2025-04-02 106.05 105.90 103.80 105.60 0.0M
2025-04-01 104.70 106.20 104.30 105.90 0.0M
2025-03-31 104.00 103.90 101.30 102.15 0.0M
2025-03-28 105.00 106.40 104.00 105.20 0.0M
2025-03-27 106.45 109.90 100.10 104.90 0.0M
2025-03-26 124.90 123.30 118.50 118.45 0.0M
2025-03-25 120.00 124.10 120.90 124.20 0.0M
2025-03-24 123.15 125.00 118.30 119.75 0.0M
2025-03-21 125.00 125.40 122.40 122.95 0.0M
2025-03-20 127.75 128.10 125.00 126.25 0.0M
2025-03-19 126.95 127.50 126.00 126.35 0.0M
2025-03-18 126.45 129.00 127.10 127.15 0.0M
2025-03-17 125.70 126.90 125.30 126.45 0.0M
2025-03-14 123.25 126.90 122.70 126.35 0.0M
2025-03-13 125.90 126.60 123.80 123.85 0.0M
2025-03-12 124.30 127.60 124.90 125.10 0.0M
2025-03-11 130.05 133.10 124.00 124.80 0.0M
2025-03-10 130.65 132.60 129.10 130.35 0.0M
2025-03-07 130.55 131.20 129.20 130.15 0.0M
2025-03-06 130.05 131.20 129.20 130.55 0.0M
2025-03-05 129.80 132.40 127.80 129.30 0.0M
2025-03-04 131.65 131.80 127.10 127.65 0.0M
2025-03-03 132.20 134.40 131.50 133.30 0.0M
2025-02-28 130.95 134.20 129.20 133.00 0.0M
2025-02-27 133.90 134.50 132.30 132.50 0.0M
2025-02-26 133.90 137.50 134.00 136.70 0.0M
2025-02-25 133.00 134.80 132.80 134.35 0.0M
2025-02-24 131.75 134.00 132.06 132.50 0.0M
2025-02-21 130.45 133.20 131.70 132.20 0.0M
2025-02-20 133.00 135.00 130.50 130.55 0.0M
2025-02-19 137.80 138.40 132.10 133.70 0.0M
2025-02-18 137.20 138.70 137.00 138.05 0.0M
2025-02-17 136.20 137.40 135.80 136.40 0.0M
2025-02-14 135.35 136.60 135.60 135.35 0.0M
2025-02-13 135.85 136.70 135.60 136.00 0.0M
2025-02-12 135.25 135.90 134.60 135.75 0.0M
2025-02-11 135.25 136.00 133.50 135.45 0.0M
2025-02-10 134.05 136.00 132.10 134.35 0.0M
2025-02-07 133.90 133.90 133.10 133.30 0.0M
2025-02-06 130.05 133.70 130.60 132.30 0.0M
2025-02-05 131.35 133.70 130.00 131.35 0.0M
2025-02-04 130.85 132.40 130.00 131.05 0.0M
2025-02-03 130.05 131.10 125.70 130.35 0.0M
2025-01-31 133.00 133.80 132.30 133.20 0.0M
2025-01-30 130.85 132.60 130.80 131.05 0.0M
2025-01-29 128.00 130.30 128.80 130.15 0.0M
2025-01-28 129.40 130.90 128.20 129.30 0.0M
2025-01-27 129.50 129.80 127.30 128.80 0.0M
2025-01-24 126.65 130.30 127.10 129.00 0.0M
2025-01-23 125.40 126.70 125.30 125.70 0.0M
2025-01-22 122.75 126.00 123.10 124.20 0.0M
2025-01-21 121.10 123.30 121.10 122.45 0.0M
2025-01-20 119.45 122.40 117.90 121.30 0.0M
2025-01-17 120.60 121.30 119.70 121.00 0.0M
2025-01-16 121.90 121.80 118.50 119.15 0.0M
2025-01-15 118.75 122.50 119.50 121.70 0.0M
2025-01-14 118.05 119.60 118.50 118.75 0.0M
2025-01-13 120.20 120.80 117.30 118.55 0.0M
2025-01-10 120.90 123.60 119.50 121.10 0.0M
2025-01-09 120.50 121.50 120.10 121.00 0.0M
2025-01-08 115.55 126.60 114.60 120.90 0.0M
2025-01-07 126.75 126.70 123.60 124.10 0.0M
2025-01-06 123.05 128.50 124.60 126.85 0.0M
2025-01-03 124.90 124.30 122.60 123.35 0.0M
2025-01-02 122.75 125.00 122.30 123.45 0.0M