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
2023-12-29 148.40 149.40 148.30 148.60 0.0M
2023-12-28 149.80 149.80 148.20 149.50 0.0M
2023-12-27 146.60 149.40 146.60 148.90 0.0M
2023-12-22 146.60 146.60 145.20 146.05 0.0M
2023-12-21 145.80 146.70 143.30 144.20 0.0M
2023-12-20 146.10 147.80 145.00 145.90 0.0M
2023-12-19 142.50 146.40 142.10 144.90 0.0M
2023-12-18 142.60 142.60 139.40 140.40 0.0M
2023-12-15 140.90 142.00 140.30 141.50 0.0M
2023-12-14 139.90 142.10 139.90 140.90 0.0M
2023-12-13 136.50 136.80 135.20 136.80 0.0M
2023-12-12 140.10 140.10 136.40 138.05 0.0M
2023-12-11 141.40 141.90 140.30 141.80 0.0M
2023-12-08 142.00 142.40 141.40 141.70 0.0M
2023-12-07 137.70 141.70 137.30 140.90 0.0M
2023-12-06 140.80 142.00 140.60 141.30 0.0M
2023-12-05 139.40 141.90 136.00 141.70 0.0M
2023-12-04 140.00 142.00 138.85 138.85 0.0M
2023-12-01 141.90 141.90 139.35 139.35 0.0M
2023-11-30 142.50 142.50 140.10 140.10 0.0M
2023-11-29 136.90 147.30 136.90 143.65 0.0M
2023-11-28 143.10 143.10 138.80 141.70 0.0M
2023-11-27 142.00 143.10 139.40 141.60 0.0M
2023-11-24 137.80 142.20 137.50 141.30 0.0M
2023-11-23 136.90 137.10 136.10 136.60 0.0M
2023-11-22 133.00 137.00 133.00 136.60 0.0M
2023-11-21 136.40 136.40 134.10 135.65 0.0M
2023-11-20 137.10 137.70 136.90 137.20 0.0M
2023-11-17 134.60 137.40 134.60 136.80 0.0M
2023-11-16 136.70 136.90 134.70 134.95 0.0M
2023-11-15 136.30 137.30 135.90 136.40 0.0M
2023-11-14 132.90 136.70 132.70 136.70 0.0M
2023-11-13 133.00 133.00 131.70 132.90 0.0M
2023-11-10 134.40 134.40 131.90 132.30 0.0M
2023-11-09 131.40 135.00 131.00 133.10 0.0M
2023-11-08 128.80 130.45 128.20 130.45 0.0M
2023-11-07 130.70 130.70 129.00 129.70 0.0M
2023-11-06 131.80 131.80 130.10 131.45 0.0M
2023-11-03 128.80 131.00 128.60 130.65 0.0M
2023-11-02 125.80 128.50 124.00 127.15 0.0M
2023-11-01 124.90 124.90 123.60 124.20 0.0M
2023-10-31 123.50 124.50 122.80 123.35 0.0M
2023-10-30 124.60 125.90 122.40 122.65 0.0M
2023-10-27 123.00 125.70 122.80 124.60 0.0M
2023-10-26 121.50 124.70 121.50 122.65 0.0M
2023-10-25 128.20 128.50 125.20 126.45 0.0M
2023-10-24 130.40 130.50 129.80 129.80 0.0M
2023-10-23 129.30 129.70 126.80 128.10 0.0M
2023-10-20 130.10 130.10 127.70 128.50 0.0M
2023-10-19 133.30 136.00 130.60 136.00 0.0M
2023-10-18 135.30 136.00 134.30 136.00 0.0M
2023-10-17 133.90 134.40 132.70 133.60 0.0M
2023-10-16 131.40 135.00 131.40 133.70 0.0M
2023-10-13 137.30 138.00 132.10 133.00 0.0M
2023-10-12 131.70 137.40 131.70 137.20 0.0M
2023-10-11 130.00 130.00 128.50 129.70 0.0M
2023-10-10 128.10 131.90 128.10 131.45 0.0M
2023-10-09 129.70 129.70 127.10 128.40 0.0M
2023-10-06 130.60 132.50 129.70 129.90 0.0M
2023-10-05 130.10 131.50 129.20 130.45 0.0M
2023-10-04 126.50 129.70 126.50 128.40 0.0M
2023-10-03 129.30 130.40 127.10 127.75 0.0M
2023-10-02 130.80 132.10 129.20 131.05 0.0M
2023-09-29 126.50 131.30 125.70 130.45 0.0M
2023-09-28 119.30 120.00 116.80 116.80 0.0M
2023-09-27 120.40 121.60 119.15 119.15 0.0M
2023-09-26 121.40 121.40 119.10 119.45 0.0M
2023-09-25 124.30 124.50 121.40 122.65 0.0M
2023-09-22 125.30 125.70 124.40 125.70 0.0M
2023-09-21 125.70 125.80 124.40 125.80 0.0M
2023-09-20 124.00 126.70 124.00 126.45 0.0M
2023-09-19 123.20 123.80 121.60 123.05 0.0M
2023-09-18 125.80 125.80 123.10 124.50 0.0M
2023-09-15 126.60 126.65 125.20 126.65 0.0M
2023-09-14 125.10 125.90 124.00 124.40 0.0M
2023-09-13 124.30 126.30 124.30 125.50 0.0M
2023-09-12 124.50 124.85 124.10 124.70 0.0M
2023-09-11 125.20 126.60 124.90 124.90 0.0M
2023-09-08 123.50 124.80 122.00 124.60 0.0M
2023-09-07 123.60 123.90 122.00 123.55 0.0M
2023-09-06 123.90 124.20 123.20 124.10 0.0M
2023-09-05 125.00 125.90 124.00 125.20 0.0M
2023-09-04 128.10 128.10 126.20 126.50 0.0M
2023-09-01 129.30 129.90 128.00 128.00 0.0M
2023-08-31 128.00 129.80 128.00 129.50 0.0M
2023-08-30 129.30 129.60 128.00 129.00 0.0M
2023-08-29 128.20 129.00 127.50 129.00 0.0M
2023-08-25 124.40 125.40 124.40 124.70 0.0M
2023-08-24 127.70 127.70 124.60 125.20 0.0M
2023-08-23 126.80 127.50 125.30 126.65 0.0M
2023-08-22 126.50 127.30 126.00 126.15 0.0M
2023-08-21 126.30 126.50 125.20 126.45 0.0M
2023-08-18 127.00 127.30 125.10 126.75 0.0M
2023-08-17 126.80 127.50 126.20 126.95 0.0M
2023-08-16 128.30 129.10 128.00 128.00 0.0M
2023-08-15 128.60 129.10 128.40 128.70 0.0M
2023-08-14 129.80 130.80 129.80 130.55 0.0M
2023-08-11 130.10 131.00 130.10 130.65 0.0M
2023-08-10 132.70 133.70 130.85 130.85 0.0M
2023-08-09 132.70 132.80 132.20 132.80 0.0M
2023-08-08 132.00 132.90 130.30 131.85 0.0M
2023-08-07 131.60 132.40 131.60 131.65 0.0M
2023-08-04 130.30 132.00 130.10 130.25 0.0M
2023-08-03 130.50 130.55 129.40 130.55 0.0M
2023-08-02 130.90 131.30 130.45 130.45 0.0M
2023-08-01 132.50 133.10 131.90 132.20 0.0M
2023-07-31 132.70 133.40 131.90 133.30 0.0M
2023-07-28 134.50 134.50 132.60 134.25 0.0M
2023-07-27 134.20 135.70 133.30 135.55 0.0M
2023-07-26 132.80 132.80 131.05 131.05 0.0M
2023-07-25 135.10 135.10 133.70 134.65 0.0M
2023-07-24 134.80 135.40 134.05 134.05 0.0M
2023-07-21 135.50 135.60 133.60 133.60 0.0M
2023-07-20 134.50 135.70 134.30 135.35 0.0M
2023-07-19 135.00 136.00 135.00 136.00 0.0M
2023-07-18 133.30 135.50 133.30 135.35 0.0M
2023-07-17 133.60 134.10 133.20 133.80 0.0M
2023-07-14 134.40 135.50 134.40 134.75 0.0M
2023-07-13 135.70 137.10 135.55 135.55 0.0M
2023-07-12 132.00 135.90 132.00 134.25 0.0M
2023-07-11 133.10 133.10 131.25 131.25 0.0M
2023-07-10 132.80 133.50 132.30 132.30 0.0M
2023-07-07 127.90 133.20 127.90 131.75 0.0M
2023-07-06 130.40 130.40 128.80 129.40 0.0M
2023-07-05 132.00 132.00 130.30 131.15 0.0M
2023-07-04 133.00 134.15 133.00 134.15 0.0M
2023-07-03 136.10 136.70 133.30 133.70 0.0M
2023-06-30 129.10 132.40 129.00 132.40 0.0M
2023-06-29 126.50 128.00 126.30 128.00 0.0M
2023-06-28 126.60 127.60 125.40 127.05 0.0M
2023-06-27 127.00 127.70 122.90 127.25 0.0M
2023-06-26 133.60 134.00 132.70 132.70 0.0M
2023-06-23 134.90 136.30 134.20 135.85 0.0M
2023-06-22 137.20 137.20 134.10 134.75 0.0M
2023-06-21 138.70 140.80 138.50 139.75 0.0M
2023-06-20 138.50 138.60 137.00 138.05 0.0M
2023-06-19 139.50 140.30 138.40 139.05 0.0M
2023-06-16 137.00 140.10 136.10 140.10 0.0M
2023-06-15 139.10 139.10 136.50 137.30 0.0M
2023-06-14 138.20 139.40 138.00 138.15 0.0M
2023-06-13 136.60 138.60 136.60 137.30 0.0M
2023-06-12 135.10 137.30 135.10 137.30 0.0M
2023-06-09 133.90 137.50 133.90 136.00 0.0M
2023-06-08 132.80 134.50 132.50 134.45 0.0M
2023-06-07 131.30 133.10 131.30 132.90 0.0M
2023-06-06 130.10 131.00 129.70 130.25 0.0M
2023-06-05 132.30 133.20 131.75 131.75 0.0M
2023-06-02 130.30 132.80 130.30 132.00 0.0M
2023-06-01 127.70 129.10 127.70 128.20 0.0M
2023-05-31 126.70 127.00 126.30 126.65 0.0M
2023-05-30 129.60 129.70 128.10 128.40 0.0M
2023-05-26 130.00 131.00 129.00 130.35 0.0M
2023-05-25 126.10 129.00 125.10 128.00 0.0M
2023-05-24 128.40 128.80 126.00 126.45 0.1M
2023-05-23 129.60 129.70 128.70 129.00 0.0M
2023-05-22 133.60 134.50 131.50 133.10 0.0M
2023-05-19 131.90 134.40 131.90 133.40 0.0M
2023-05-18 119.70 131.40 119.70 131.05 0.0M
2023-05-17 120.60 120.60 115.70 115.75 0.0M
2023-05-16 123.40 123.40 121.90 123.05 0.0M
2023-05-15 121.90 123.60 121.80 122.05 0.0M
2023-05-12 124.00 124.10 123.70 123.85 0.0M
2023-05-11 122.90 124.70 122.80 124.40 0.0M
2023-05-10 123.40 124.30 122.00 122.25 0.0M
2023-05-09 122.90 123.30 121.20 122.45 0.0M
2023-05-05 119.90 121.10 118.70 120.60 0.0M
2023-05-04 116.30 119.50 116.20 117.90 0.0M
2023-05-03 116.50 117.20 116.20 116.60 0.0M
2023-05-02 117.20 117.50 116.50 117.50 0.0M
2023-04-28 116.00 117.60 115.90 116.10 0.0M
2023-04-27 116.00 117.40 115.80 116.70 0.0M
2023-04-26 114.60 117.00 113.60 116.80 0.0M
2023-04-25 117.80 118.30 115.80 116.30 0.0M
2023-04-24 120.60 121.00 119.10 120.50 0.0M
2023-04-21 121.40 121.40 119.90 121.30 0.0M
2023-04-20 122.30 122.30 119.90 121.70 0.0M
2023-04-19 122.40 123.40 121.50 121.80 0.0M
2023-04-18 123.50 123.70 122.20 123.05 0.0M
2023-04-17 122.90 123.70 121.50 121.60 0.0M
2023-04-14 122.40 123.10 122.40 122.45 0.0M
2023-04-13 123.00 123.20 122.75 122.75 0.0M
2023-04-12 120.50 122.00 120.30 121.80 0.0M
2023-04-11 120.20 120.30 119.50 120.10 0.0M
2023-04-06 119.00 119.40 118.60 118.85 0.0M
2023-04-05 118.80 119.20 117.00 117.00 0.0M
2023-04-04 122.20 122.20 119.55 119.55 0.0M
2023-04-03 120.30 122.30 120.30 121.90 0.0M
2023-03-31 118.30 120.90 117.30 120.20 0.0M
2023-03-30 119.60 119.60 117.10 117.10 0.0M
2023-03-29 111.10 118.30 111.10 117.60 0.0M
2023-03-28 112.50 113.00 111.50 112.40 0.0M
2023-03-27 112.60 112.70 111.10 111.35 0.0M
2023-03-24 112.50 113.20 111.20 111.80 0.0M
2023-03-23 113.30 114.20 111.90 113.40 0.0M
2023-03-22 114.50 115.10 114.40 114.55 0.0M
2023-03-21 114.60 114.60 113.90 114.55 0.0M
2023-03-20 111.00 113.20 110.20 111.85 0.0M
2023-03-17 115.20 115.20 111.85 111.85 0.0M
2023-03-16 115.20 115.20 112.60 112.90 0.0M
2023-03-15 114.90 115.80 113.00 113.90 0.0M
2023-03-14 114.60 117.00 114.50 116.70 0.0M
2023-03-13 116.60 116.60 112.90 114.55 0.0M
2023-03-10 116.10 117.00 115.60 116.10 0.0M
2023-03-09 120.70 120.70 117.70 117.70 0.0M
2023-03-08 120.50 121.90 120.10 120.80 0.0M
2023-03-07 124.90 126.40 121.80 121.80 0.0M
2023-03-06 126.50 127.10 125.70 125.70 0.0M
2023-03-03 127.30 127.50 126.10 127.35 0.0M
2023-03-02 126.60 127.30 126.25 126.25 0.0M
2023-03-01 127.00 128.10 126.60 127.15 0.0M
2023-02-28 127.10 128.40 127.00 127.25 0.0M
2023-02-27 129.70 130.00 128.50 129.40 0.0M
2023-02-24 129.80 130.15 128.90 130.15 0.0M
2023-02-23 130.70 130.70 128.50 128.50 0.0M
2023-02-22 130.70 131.40 129.60 130.35 0.0M
2023-02-21 131.50 132.20 131.10 132.00 0.0M
2023-02-20 133.90 133.90 131.85 131.85 0.0M
2023-02-17 131.60 132.30 130.70 130.85 0.0M
2023-02-16 135.90 135.90 131.90 133.20 0.0M
2023-02-15 133.00 134.20 132.20 134.15 0.0M
2023-02-14 132.60 133.20 132.30 132.40 0.0M
2023-02-13 131.60 133.80 131.60 133.10 0.0M
2023-02-10 130.40 132.20 130.30 131.15 0.0M
2023-02-09 130.30 132.30 130.30 132.00 0.0M
2023-02-08 129.90 129.90 129.20 129.50 0.0M
2023-02-07 130.40 130.40 128.20 129.10 0.0M
2023-02-06 129.90 130.60 129.20 130.15 0.0M
2023-02-03 133.50 134.30 133.30 133.70 0.0M
2023-02-02 130.40 136.00 130.30 136.00 0.0M
2023-02-01 128.80 130.30 127.90 128.70 0.0M
2023-01-31 123.30 128.50 123.30 128.00 0.0M
2023-01-30 126.70 126.70 124.60 125.60 0.0M
2023-01-27 127.10 127.30 126.20 127.15 0.0M
2023-01-26 128.30 128.40 125.90 125.90 0.0M
2023-01-25 128.10 128.60 127.00 127.15 0.0M
2023-01-24 126.70 126.70 125.60 126.15 0.0M
2023-01-23 124.60 125.50 124.50 125.10 0.0M
2023-01-20 126.80 127.20 123.65 123.65 0.0M
2023-01-19 125.20 126.90 125.10 125.40 0.0M
2023-01-18 124.80 127.80 123.60 126.25 0.0M
2023-01-17 124.70 124.90 123.30 124.40 0.0M
2023-01-16 124.10 125.40 123.70 124.40 0.0M
2023-01-13 123.40 126.00 122.80 125.10 0.0M
2023-01-12 124.00 125.00 123.00 123.55 0.0M
2023-01-11 122.40 125.80 121.90 124.70 0.0M
2023-01-10 124.60 124.90 122.95 122.95 0.0M
2023-01-09 124.40 126.50 123.60 126.25 0.0M
2023-01-06 119.90 122.40 119.90 121.80 0.0M
2023-01-05 120.80 123.00 117.40 119.85 0.0M
2023-01-04 122.50 127.20 121.90 126.25 0.1M
2023-01-03 128.20 129.50 125.80 126.35 0.1M