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
2022-12-30 127.40 127.60 126.75 126.75 0.0M
2022-12-29 124.50 128.20 124.50 126.85 0.0M
2022-12-28 124.80 125.90 124.20 125.10 0.0M
2022-12-23 124.50 126.30 124.50 124.70 0.0M
2022-12-22 124.40 125.00 123.20 124.10 0.0M
2022-12-21 121.90 122.50 120.70 122.35 0.0M
2022-12-20 121.50 122.50 121.40 121.60 0.0M
2022-12-19 122.50 124.00 122.40 123.25 0.0M
2022-12-16 122.50 123.60 121.30 122.45 0.0M
2022-12-15 125.40 126.60 122.25 122.25 0.0M
2022-12-14 124.90 125.20 123.60 124.70 0.0M
2022-12-13 124.80 127.40 123.40 124.50 0.0M
2022-12-12 124.70 125.50 123.60 124.90 0.0M
2022-12-09 126.40 126.40 123.55 124.40 0.0M
2022-12-08 125.70 126.80 125.30 125.90 0.0M
2022-12-07 125.20 127.30 124.90 124.90 0.0M
2022-12-06 125.50 125.50 124.30 124.80 0.0M
2022-12-05 127.20 127.90 125.80 126.45 0.0M
2022-12-02 123.10 127.30 123.10 126.05 0.0M
2022-12-01 121.40 123.00 120.30 122.25 0.0M
2022-11-30 111.10 119.60 107.10 118.05 0.0M
2022-11-29 110.80 112.00 109.00 111.65 0.0M
2022-11-28 114.30 114.40 111.60 112.10 0.0M
2022-11-25 114.50 114.80 113.20 113.60 0.0M
2022-11-24 112.20 114.80 112.10 113.70 0.0M
2022-11-23 110.60 112.00 109.50 110.85 0.0M
2022-11-22 108.00 112.40 108.00 111.15 0.0M
2022-11-21 108.40 109.30 108.30 108.30 0.0M
2022-11-18 108.10 109.30 107.60 108.90 0.0M
2022-11-17 110.10 110.40 106.80 107.25 0.0M
2022-11-16 114.90 114.90 109.20 110.65 0.0M
2022-11-15 116.70 116.70 114.00 115.65 0.0M
2022-11-14 116.70 117.10 113.50 115.45 0.0M
2022-11-11 114.40 115.70 113.80 114.55 0.0M
2022-11-10 108.00 113.30 107.00 112.50 0.0M
2022-11-09 109.10 110.10 107.90 109.80 0.0M
2022-11-08 107.70 110.40 107.40 110.05 0.0M
2022-11-07 104.60 109.10 104.60 107.35 0.0M
2022-11-04 104.50 106.80 104.50 105.10 0.0M
2022-11-03 99.55 103.40 98.20 103.35 0.0M
2022-11-02 101.10 102.00 99.35 99.42 0.0M
2022-11-01 104.60 104.70 100.00 101.00 0.0M
2022-10-31 103.00 104.20 102.45 102.45 0.0M
2022-10-28 102.30 103.60 102.30 102.55 0.0M
2022-10-27 104.00 104.10 102.40 102.47 0.0M
2022-10-26 99.80 103.60 99.80 102.55 0.0M
2022-10-25 97.50 100.10 97.50 99.33 0.0M
2022-10-24 97.35 98.25 95.55 98.25 0.0M
2022-10-21 94.45 95.85 92.75 95.08 0.0M
2022-10-20 96.05 96.70 95.05 95.83 0.0M
2022-10-19 97.85 97.85 95.15 96.15 0.0M
2022-10-18 98.15 100.20 98.05 99.12 0.0M
2022-10-17 94.05 96.75 94.05 95.42 0.0M
2022-10-14 92.55 95.05 90.10 93.72 0.0M
2022-10-13 87.95 91.10 87.10 89.62 1.0M
2022-10-12 90.20 90.60 88.15 89.28 0.0M
2022-10-11 89.35 91.40 89.35 91.38 0.0M
2022-10-10 87.90 90.90 87.90 90.60 0.1M
2022-10-07 92.00 92.10 89.45 89.72 0.0M
2022-10-06 94.15 94.15 92.50 93.78 0.0M
2022-10-05 93.95 95.50 92.70 93.83 0.0M
2022-10-04 95.85 96.50 93.30 94.35 0.0M
2022-10-03 90.85 94.85 90.30 94.10 0.0M
2022-09-30 87.45 90.85 87.40 90.60 0.0M
2022-09-29 88.10 88.65 87.65 88.30 0.0M
2022-09-28 87.80 89.20 85.95 88.40 0.0M
2022-09-27 79.65 79.85 78.35 79.17 0.1M
2022-09-26 74.05 77.92 74.05 77.92 0.0M
2022-09-23 78.15 78.40 74.25 75.17 0.0M
2022-09-22 80.05 80.80 79.12 79.12 0.0M
2022-09-21 82.65 83.10 81.90 82.55 0.0M
2022-09-20 85.35 85.35 83.55 84.00 0.0M
2022-09-16 84.95 86.20 83.80 86.10 0.0M
2022-09-15 85.50 86.50 84.45 86.50 0.0M
2022-09-14 87.40 88.00 83.55 85.08 0.0M
2022-09-13 89.40 90.10 88.00 88.30 0.0M
2022-09-12 87.20 89.55 87.20 89.33 0.0M
2022-09-09 84.75 85.00 84.40 84.60 0.0M
2022-09-08 83.60 84.25 83.40 84.25 0.0M
2022-09-07 81.95 83.60 80.80 83.38 0.0M
2022-09-06 82.75 82.75 81.45 81.88 0.0M
2022-09-05 83.55 84.05 82.10 82.95 0.0M
2022-09-02 85.15 86.10 83.90 86.10 0.0M
2022-09-01 85.30 85.30 83.25 84.20 0.0M
2022-08-31 88.60 88.85 86.55 87.62 0.0M
2022-08-30 88.60 90.20 87.95 88.95 0.0M
2022-08-26 90.65 90.65 87.95 89.12 0.0M
2022-08-25 90.00 91.05 89.70 90.70 0.0M
2022-08-24 90.30 90.85 88.70 90.75 0.0M
2022-08-23 91.70 92.60 90.35 90.95 0.0M
2022-08-22 93.50 94.30 91.80 92.70 0.0M
2022-08-19 95.50 95.70 93.80 93.92 0.0M
2022-08-18 95.50 96.20 94.80 95.42 0.0M
2022-08-17 97.30 97.30 94.15 94.45 0.0M
2022-08-16 96.45 98.30 96.45 97.33 0.0M
2022-08-15 97.95 98.00 95.95 96.55 0.0M
2022-08-12 96.90 97.75 96.60 96.60 0.0M
2022-08-11 96.55 98.30 96.20 98.15 0.0M
2022-08-10 91.85 96.35 91.85 96.25 0.0M
2022-08-09 94.70 94.80 92.75 92.75 0.0M
2022-08-08 93.85 95.05 93.65 94.45 0.0M
2022-08-05 96.05 96.05 93.38 93.38 0.0M
2022-08-04 95.65 96.90 95.10 96.35 0.0M
2022-08-03 93.00 94.85 92.90 94.20 0.0M
2022-08-02 92.25 92.35 90.40 91.08 0.1M
2022-08-01 95.95 96.55 93.25 94.40 0.0M
2022-07-29 93.70 95.30 92.75 94.90 0.0M
2022-07-28 92.40 92.90 92.00 92.80 0.1M
2022-07-27 92.55 92.70 91.10 91.83 0.0M
2022-07-26 93.25 94.05 90.95 91.72 0.1M
2022-07-25 95.80 95.80 94.10 94.70 0.0M
2022-07-22 94.65 96.05 94.15 95.47 0.0M
2022-07-21 97.00 97.35 95.17 95.17 0.0M
2022-07-20 98.80 99.35 96.70 97.58 0.0M
2022-07-19 96.75 99.55 96.30 99.55 0.0M
2022-07-18 97.35 97.90 97.10 97.80 0.0M
2022-07-15 93.15 95.60 93.00 94.25 0.0M
2022-07-14 94.60 95.90 92.55 93.58 0.0M
2022-07-13 94.15 95.40 92.70 93.38 0.0M
2022-07-12 94.10 95.35 92.55 95.03 0.0M
2022-07-11 96.70 97.95 94.85 94.85 0.0M
2022-07-08 95.45 99.10 95.05 98.65 0.0M
2022-07-07 94.05 96.30 94.05 95.47 0.0M
2022-07-06 92.75 94.05 91.60 93.17 0.0M
2022-07-05 93.15 93.60 89.70 92.15 0.0M
2022-07-04 91.50 93.00 90.15 92.00 0.0M
2022-07-01 92.25 93.10 90.35 90.70 0.0M
2022-06-30 94.20 96.00 91.75 92.15 0.0M
2022-06-29 102.70 103.90 101.10 101.20 0.0M
2022-06-28 105.50 105.60 103.00 104.00 0.0M
2022-06-27 106.40 106.50 102.70 102.85 0.0M
2022-06-24 102.50 104.20 101.70 103.65 0.0M
2022-06-23 102.90 104.00 102.20 102.25 0.0M
2022-06-22 101.10 105.40 100.90 104.00 0.0M
2022-06-21 104.70 106.00 103.70 104.10 0.0M
2022-06-20 106.30 106.40 104.50 104.50 0.0M
2022-06-17 102.70 105.50 102.70 105.10 0.0M
2022-06-16 107.10 107.10 101.70 103.05 0.0M
2022-06-15 105.60 107.50 105.00 106.75 0.0M
2022-06-14 106.00 108.40 103.00 104.10 0.0M
2022-06-13 108.30 109.00 104.80 106.15 0.0M
2022-06-10 114.10 114.10 111.30 111.45 0.0M
2022-06-09 117.30 117.30 114.60 116.60 0.0M
2022-06-08 118.70 119.50 118.10 118.95 0.0M
2022-06-07 121.30 121.30 118.85 118.85 0.0M
2022-06-06 121.80 122.45 120.50 122.45 0.0M
2022-06-01 122.20 122.20 120.50 121.80 0.0M
2022-05-31 121.20 122.20 121.00 121.50 0.0M
2022-05-30 120.90 122.70 120.30 122.15 0.0M
2022-05-27 116.10 119.40 116.10 119.05 0.0M
2022-05-26 113.80 116.90 113.80 115.75 0.0M
2022-05-25 114.70 114.70 111.30 112.60 0.0M
2022-05-24 115.10 115.70 113.10 113.90 0.1M
2022-05-23 116.90 117.80 115.00 115.75 0.0M
2022-05-20 119.60 119.60 115.50 115.75 0.0M
2022-05-19 117.30 117.80 115.90 117.20 0.0M
2022-05-18 121.60 122.20 120.00 120.20 0.0M
2022-05-17 122.00 123.60 120.50 120.90 0.1M
2022-05-16 121.60 122.70 121.00 121.80 0.0M
2022-05-13 119.40 122.30 119.40 121.70 0.0M
2022-05-12 116.30 118.90 114.60 117.60 0.0M
2022-05-11 119.20 123.20 117.60 121.70 0.1M
2022-05-10 117.20 126.30 116.00 119.85 0.1M
2022-05-09 118.20 118.80 114.40 115.05 0.0M
2022-05-06 117.90 119.40 117.20 118.85 0.0M
2022-05-05 125.50 125.50 120.10 120.40 0.0M
2022-05-04 123.80 124.20 122.20 123.45 0.0M
2022-05-03 124.20 124.20 123.00 124.00 0.0M
2022-04-29 124.30 125.60 122.80 122.80 0.0M
2022-04-28 121.80 122.90 119.90 121.30 0.0M
2022-04-27 121.10 121.10 120.20 120.20 0.0M
2022-04-26 124.00 124.80 121.50 121.60 0.0M
2022-04-25 124.40 125.70 123.10 123.80 0.0M
2022-04-22 126.20 127.40 126.20 127.35 0.0M
2022-04-21 126.30 131.50 125.60 130.85 0.0M
2022-04-20 126.00 128.10 125.50 125.50 0.0M
2022-04-19 123.30 126.30 123.30 124.80 0.0M
2022-04-14 123.90 124.90 123.50 123.65 0.0M
2022-04-13 122.00 123.20 120.50 123.05 0.0M
2022-04-12 119.70 123.70 119.70 123.05 0.0M
2022-04-11 123.20 125.10 122.00 122.15 0.0M
2022-04-08 122.80 123.30 121.20 122.55 0.0M
2022-04-07 124.40 125.00 121.80 121.80 0.0M
2022-04-06 126.80 126.80 122.75 122.75 0.0M
2022-04-05 131.60 132.10 126.30 126.85 0.0M
2022-04-04 131.70 132.80 129.90 132.00 0.0M
2022-04-01 133.80 133.80 131.80 132.80 0.0M
2022-03-31 134.90 134.90 132.00 132.70 0.0M
2022-03-30 136.00 137.10 135.30 136.80 0.0M
2022-03-29 133.50 137.30 132.50 136.00 0.0M
2022-03-28 130.50 132.40 130.00 130.35 0.0M
2022-03-25 129.00 130.50 128.20 129.70 0.0M
2022-03-24 132.60 132.60 125.70 129.20 0.0M
2022-03-23 141.60 141.60 136.10 136.10 0.0M
2022-03-22 138.70 140.40 138.50 138.95 0.0M
2022-03-21 137.80 139.10 135.40 137.30 0.0M
2022-03-18 134.50 135.00 132.40 134.45 0.0M
2022-03-17 137.90 138.70 132.70 133.60 0.0M
2022-03-16 134.10 138.05 133.90 138.05 0.0M
2022-03-15 130.90 132.30 129.60 130.45 0.0M
2022-03-14 129.10 134.80 129.10 133.10 0.0M
2022-03-11 125.00 129.30 125.00 127.15 0.0M
2022-03-10 127.40 127.40 123.30 124.60 0.0M
2022-03-09 122.50 124.90 121.70 124.90 0.0M
2022-03-08 118.30 122.60 114.40 115.15 0.0M
2022-03-07 116.50 123.70 111.60 121.40 0.0M
2022-03-04 130.30 130.30 121.60 123.15 0.0M
2022-03-03 137.20 137.80 132.20 133.80 0.0M
2022-03-02 143.90 143.90 136.80 137.40 0.0M
2022-03-01 152.40 153.00 146.80 147.05 0.0M
2022-02-28 150.00 153.10 149.20 152.80 0.0M
2022-02-25 147.70 153.20 147.20 152.00 0.0M
2022-02-24 146.50 151.00 143.30 147.15 0.0M
2022-02-23 157.30 158.60 153.30 155.15 0.0M
2022-02-22 150.40 156.60 150.40 155.45 0.0M
2022-02-21 163.00 163.00 155.40 155.65 0.0M
2022-02-18 164.90 164.90 161.30 162.65 0.0M
2022-02-17 167.90 167.90 165.30 167.15 0.0M
2022-02-16 167.00 168.00 166.75 166.75 0.0M
2022-02-15 166.80 167.20 165.30 166.05 0.0M
2022-02-14 164.70 165.10 162.65 162.65 0.0M
2022-02-11 168.00 169.40 167.00 168.90 0.0M
2022-02-10 171.00 171.60 169.90 171.25 0.0M
2022-02-09 166.90 171.15 166.90 171.15 0.0M
2022-02-08 165.70 166.00 163.00 163.15 0.0M
2022-02-07 165.30 165.60 163.50 165.40 0.0M
2022-02-04 168.20 168.20 162.75 162.75 0.0M
2022-02-03 169.10 169.10 167.50 168.90 0.0M
2022-02-02 170.30 170.90 169.80 170.15 0.0M
2022-02-01 168.00 170.30 168.00 169.10 0.0M
2022-01-31 167.80 168.20 165.70 166.65 0.0M
2022-01-28 168.10 168.10 165.40 166.65 0.0M
2022-01-27 168.30 171.05 168.30 171.05 0.0M
2022-01-26 170.60 170.60 169.00 169.40 0.0M
2022-01-25 168.40 169.10 166.00 168.70 0.0M
2022-01-24 170.90 173.00 165.50 167.55 0.0M
2022-01-21 171.70 175.10 171.50 174.15 0.0M
2022-01-20 177.40 177.60 176.20 177.60 0.0M
2022-01-19 179.60 180.20 176.90 178.75 0.0M
2022-01-18 180.90 181.00 179.00 180.70 0.0M
2022-01-17 178.60 181.80 178.60 181.30 0.0M
2022-01-14 179.00 180.10 177.60 178.55 0.0M
2022-01-13 179.70 180.80 178.50 180.80 0.0M
2022-01-12 182.90 182.90 179.90 182.05 0.0M
2022-01-11 187.20 187.20 182.05 182.05 0.0M
2022-01-10 183.60 188.30 182.50 187.15 0.0M
2022-01-07 180.30 187.70 180.30 185.00 0.0M
2022-01-06 173.60 174.00 172.80 173.70 0.0M
2022-01-05 171.70 174.05 170.70 174.05 0.0M
2022-01-04 174.80 174.80 172.00 172.00 0.0M