Lazard Ltd.

LAZ
🏛️ 英国 →
51.84
最后更新: 2025-10-03
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
2025-10-03 51.84 51.84 51.84 51.84 0.0M
2025-10-02 51.42 51.42 51.42 51.42 0.0M
2025-09-30 52.05 52.05 51.55 51.55 0.0M
2025-09-25 53.77 53.77 53.77 53.77 0.0M
2025-09-18 56.41 56.87 56.41 56.85 0.0M
2025-09-17 54.28 54.28 54.28 54.28 0.0M
2025-09-16 54.45 54.45 54.45 54.45 0.0M
2025-09-15 56.08 56.08 55.87 56.08 0.0M
2025-09-12 56.76 56.76 56.76 56.76 0.0M
2025-09-11 55.87 57.03 55.87 57.03 0.0M
2025-09-10 55.70 55.70 55.70 55.70 0.0M
2025-09-08 56.28 56.28 56.28 56.28 0.0M
2025-09-02 5,575.00 5,575.00 5,575.00 5,575.00 0.0M
2025-08-29 57.05 57.05 57.05 57.05 0.0M
2025-08-27 57.76 57.76 57.76 57.76 0.0M
2025-08-26 56.95 56.98 56.95 56.95 0.0M
2025-08-25 57.42 57.42 56.62 57.42 0.0M
2025-08-22 55.66 55.66 55.66 55.66 0.0M
2025-08-19 53.69 53.99 53.69 53.69 0.0M
2025-08-15 55.54 55.54 55.54 55.54 0.0M
2025-08-14 54.64 54.65 54.64 54.64 0.0M
2025-08-12 53.00 53.00 53.00 53.00 0.0M
2025-08-11 52.08 52.14 52.08 52.08 0.0M
2025-08-07 51.61 51.66 51.52 51.61 0.0M
2025-08-05 51.10 51.10 51.10 51.10 0.0M
2025-08-01 49.64 49.64 49.64 49.64 0.0M
2025-07-29 53.06 54.03 53.06 53.06 0.0M
2025-07-28 54.45 54.45 54.45 54.45 0.0M
2025-07-25 54.35 54.35 54.29 54.35 0.0M
2025-07-24 54.24 57.00 54.24 54.24 0.0M
2025-07-23 55.29 55.29 55.18 55.29 0.0M
2025-07-21 54.48 54.50 54.20 54.48 0.0M
2025-07-18 54.64 54.64 54.64 54.64 0.0M
2025-07-17 53.66 53.66 53.66 53.66 0.0M
2025-07-16 52.13 52.13 52.02 52.13 0.0M
2025-07-14 52.82 52.82 51.84 52.82 0.0M
2025-07-11 52.49 52.49 51.69 52.49 0.0M
2025-07-09 50.51 50.69 50.42 50.51 0.0M
2025-07-08 49.83 50.34 49.83 50.30 0.0M
2025-07-07 49.77 50.22 49.77 49.77 0.0M
2025-07-03 50.46 50.81 50.46 50.46 0.0M
2025-06-27 47.93 47.93 47.93 47.93 0.0M
2025-06-26 47.56 47.56 47.21 47.56 0.0M
2025-06-24 46.62 46.62 46.43 46.62 0.0M
2025-06-23 44.69 44.69 43.38 44.69 0.0M
2025-06-20 43.64 43.64 43.64 43.64 0.0M
2025-06-18 43.96 43.96 42.90 43.96 0.0M
2025-06-17 43.54 43.75 43.54 43.54 0.0M
2025-06-13 42.95 42.95 42.95 42.95 0.0M
2025-06-12 44.00 44.00 43.46 44.00 0.0M
2025-06-11 43.70 43.70 43.70 43.70 0.0M
2025-06-10 43.11 43.11 43.11 43.11 0.0M
2025-06-09 44.40 44.40 43.82 44.40 0.0M
2025-06-06 44.81 44.81 44.81 44.81 0.0M
2025-06-05 43.79 43.79 42.64 43.79 0.0M
2025-06-04 43.95 43.95 43.89 43.95 0.0M
2025-06-03 43.64 43.64 43.64 43.64 0.0M
2025-06-02 42.99 43.11 42.99 43.11 0.0M
2025-05-30 43.45 43.59 43.45 43.45 0.0M
2025-05-28 44.79 44.79 44.58 44.79 0.0M
2025-05-27 44.36 44.36 44.03 44.36 0.0M
2025-05-21 44.72 44.72 44.72 44.72 0.0M
2025-05-20 44.89 46.05 44.89 44.89 0.0M
2025-05-19 46.10 46.11 45.46 46.10 0.0M
2025-05-16 45.74 45.95 45.74 45.74 0.0M
2025-05-15 45.87 46.63 45.87 45.87 0.0M
2025-05-13 46.24 46.24 45.98 46.24 0.0M
2025-05-12 46.14 46.14 46.14 46.14 0.0M
2025-05-07 40.73 40.73 40.73 40.73 0.0M
2025-05-05 41.20 41.20 41.20 41.20 0.0M
2025-05-02 41.46 41.49 40.79 41.46 0.0M
2025-05-01 39.98 39.98 39.98 39.98 0.0M
2025-04-30 37.49 37.49 37.49 37.49 0.0M
2025-04-29 38.86 38.86 38.83 38.86 0.0M
2025-04-28 39.23 39.23 39.23 39.23 0.0M
2025-04-25 39.04 39.04 39.04 39.04 0.0M
2025-04-23 38.90 39.77 38.90 38.90 0.0M
2025-04-22 36.05 36.05 35.12 36.05 0.0M
2025-04-17 35.52 35.52 35.39 35.52 0.0M
2025-04-16 34.78 35.43 34.78 34.78 0.0M
2025-04-15 36.01 36.01 35.97 36.01 0.0M
2025-04-11 33.48 33.48 32.89 33.48 0.0M
2025-04-10 34.55 36.71 33.55 34.55 0.0M
2025-04-09 32.69 33.27 32.69 32.69 0.0M
2025-04-08 34.35 34.35 34.35 34.35 0.0M
2025-04-07 33.87 33.87 33.41 33.87 0.0M
2025-04-04 35.20 36.42 34.49 35.20 0.0M
2025-04-03 39.36 39.49 39.36 39.36 0.0M
2025-04-02 44.73 44.73 44.73 44.73 0.0M
2025-04-01 43.76 43.76 43.00 43.76 0.0M
2025-03-28 44.00 44.00 44.00 44.00 0.0M
2025-03-27 44.80 44.80 44.80 44.80 0.0M
2025-03-26 46.11 46.11 46.11 46.11 0.0M
2025-03-25 47.43 47.43 47.39 47.43 0.0M
2025-03-24 47.19 47.19 46.99 47.19 0.0M
2025-03-18 45.47 45.52 45.47 45.47 0.0M
2025-03-14 45.51 45.51 45.46 45.51 0.0M
2025-03-12 45.97 46.58 45.97 45.97 0.0M
2025-03-07 48.55 48.55 47.44 48.55 0.0M
2025-03-06 45.59 46.05 45.59 45.59 0.0M
2025-03-05 47.48 47.48 47.02 47.48 0.0M
2025-03-04 45.26 47.65 45.07 45.26 0.0M
2025-02-26 49.20 49.59 49.20 49.20 0.0M
2025-02-21 51.46 51.46 51.46 51.46 0.0M
2025-02-20 52.60 54.09 52.60 52.60 0.0M
2025-02-18 55.03 55.25 54.95 55.03 0.0M
2025-02-14 55.24 55.27 54.35 55.24 0.0M
2025-02-13 53.64 53.73 53.36 53.64 0.0M
2025-02-12 52.45 52.45 51.95 52.45 0.0M
2025-02-11 52.24 52.24 51.82 52.24 0.0M
2025-02-07 54.54 55.33 54.54 54.54 0.0M
2025-02-06 54.39 54.99 53.75 54.39 0.0M
2025-02-04 52.29 52.65 52.29 52.29 0.0M
2025-02-03 53.69 53.69 52.77 53.69 0.0M
2025-01-31 55.27 55.92 55.11 55.27 0.0M
2025-01-30 55.23 57.97 55.23 55.23 0.0M
2025-01-27 52.75 53.39 52.75 52.75 0.0M
2025-01-24 53.33 53.33 52.87 53.33 0.0M
2025-01-22 53.05 53.05 53.05 53.05 0.0M
2025-01-17 49.98 49.98 49.98 49.98 0.0M
2025-01-16 50.72 50.72 50.67 50.72 0.0M
2025-01-15 48.38 49.11 48.34 48.38 0.0M
2025-01-13 45.80 46.17 45.80 45.80 0.0M
2025-01-10 47.88 48.88 47.88 47.88 0.0M
2025-01-06 50.17 50.17 49.63 50.17 0.0M
2025-01-03 49.04 50.53 48.92 49.04 0.0M
2025-01-02 51.92 51.92 51.92 51.92 0.0M