芬塔公司

VTR
🏛️ 德国 →
59.38
最后更新: 2025-10-01
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
2021-12-30 44.53 44.53 44.53 44.53 0.0M
2021-12-29 44.16 44.66 43.70 44.66 0.0M
2021-12-28 44.08 44.24 44.08 44.24 0.0M
2021-12-27 43.46 43.46 43.46 43.46 0.0M
2021-12-23 43.38 43.38 43.38 43.38 0.0M
2021-12-20 43.24 43.40 42.28 42.57 0.0M
2021-12-16 43.44 43.44 43.20 43.20 0.0M
2021-12-15 42.34 42.34 42.25 42.25 0.0M
2021-12-14 42.93 42.93 42.58 42.58 0.0M
2021-12-13 42.63 42.64 42.61 42.64 0.0M
2021-12-10 44.32 44.32 43.66 43.66 0.0M
2021-12-09 44.50 44.50 44.33 44.35 0.0M
2021-12-08 43.96 44.41 43.96 44.41 0.0M
2021-12-07 43.66 43.66 43.66 43.66 0.0M
2021-12-03 41.60 41.60 41.26 41.26 0.0M
2021-12-02 40.61 41.81 40.05 41.81 0.0M
2021-12-01 41.74 42.67 41.45 41.45 0.0M
2021-11-30 42.81 42.81 41.95 41.95 0.0M
2021-11-29 43.88 43.88 43.88 43.88 0.0M
2021-11-26 44.67 44.67 43.34 43.34 0.0M
2021-11-25 45.99 45.99 45.99 45.99 0.0M
2021-11-24 45.38 45.38 45.38 45.38 0.0M
2021-11-23 44.74 45.42 44.74 45.42 0.0M
2021-11-22 45.50 45.55 44.22 45.20 0.0M
2021-11-19 46.97 46.97 45.28 45.28 0.0M
2021-11-18 47.60 47.60 47.25 47.25 0.0M
2021-11-16 47.79 47.87 47.48 47.48 0.0M
2021-11-11 47.86 47.86 47.20 47.20 0.0M
2021-11-10 46.00 47.00 46.00 47.00 0.0M
2021-11-09 44.91 44.91 44.91 44.91 0.0M
2021-11-08 46.86 46.86 45.44 45.44 0.0M
2021-11-05 45.55 45.94 45.55 45.94 0.0M
2021-11-04 46.37 46.37 46.37 46.37 0.0M
2021-11-03 46.95 46.95 46.95 46.95 0.0M
2021-11-02 46.62 47.19 46.62 47.19 0.0M
2021-11-01 46.20 46.51 46.20 46.51 0.0M
2021-10-29 47.51 47.51 47.51 47.51 0.0M
2021-10-28 47.40 47.40 47.40 47.40 0.0M
2021-10-26 47.00 47.00 47.00 47.00 0.0M
2021-10-25 47.02 47.12 47.02 47.12 0.0M
2021-10-22 48.36 48.36 48.36 48.36 0.0M
2021-10-20 48.07 48.55 48.07 48.55 0.0M
2021-10-19 47.87 48.00 47.70 47.99 0.0M
2021-10-18 47.81 47.81 47.81 47.81 0.0M
2021-10-15 48.38 48.38 48.38 48.38 0.0M
2021-10-14 48.22 48.22 48.22 48.22 0.0M
2021-10-13 47.22 47.22 47.22 47.22 0.0M
2021-10-12 47.24 47.94 47.24 47.94 0.0M
2021-10-11 47.05 47.05 47.05 47.05 0.0M
2021-10-08 47.39 47.47 47.39 47.47 0.0M
2021-10-06 46.11 46.11 46.11 46.11 0.0M
2021-10-05 48.00 48.00 48.00 48.00 0.0M
2021-10-01 47.86 47.86 47.86 47.86 0.0M
2021-09-30 48.49 48.49 48.49 48.49 0.0M
2021-09-29 47.77 48.02 47.77 48.02 0.0M
2021-09-28 47.64 47.64 47.64 47.64 0.0M
2021-09-24 48.21 48.21 48.21 48.21 0.0M
2021-09-23 48.27 48.57 48.27 48.57 0.0M
2021-09-22 48.24 48.24 48.24 48.24 0.0M
2021-09-17 48.86 48.86 48.86 48.86 0.0M
2021-09-16 49.30 49.30 49.30 49.30 0.0M
2021-09-15 48.67 48.67 48.67 48.67 0.0M
2021-09-13 49.00 49.00 49.00 49.00 0.0M
2021-09-09 47.66 47.80 47.66 47.80 0.0M
2021-09-06 47.27 47.27 47.27 47.27 0.0M
2021-09-01 48.17 48.17 48.17 48.17 0.0M
2021-08-31 46.93 47.07 46.93 47.07 0.0M
2021-08-30 47.07 47.07 46.65 46.65 0.0M
2021-08-25 46.36 46.36 46.36 46.36 0.0M
2021-08-24 46.48 46.48 46.48 46.48 0.0M
2021-08-23 46.52 46.52 46.52 46.52 0.0M
2021-08-20 46.59 46.59 46.59 46.59 0.0M
2021-08-19 46.79 46.79 46.79 46.79 0.0M
2021-08-17 47.80 47.80 47.46 47.46 0.0M
2021-08-16 48.29 48.29 48.09 48.09 0.0M
2021-08-13 47.96 47.96 47.96 47.96 0.0M
2021-08-12 48.04 48.04 48.04 48.04 0.0M
2021-08-10 49.08 49.08 49.08 49.08 0.0M
2021-08-09 49.40 49.40 48.94 49.18 0.0M
2021-08-06 50.50 50.50 49.73 49.73 0.0M
2021-08-05 50.30 50.30 50.30 50.30 0.0M
2021-08-03 50.04 50.06 50.04 50.06 0.0M
2021-08-02 50.62 50.62 50.52 50.58 0.0M
2021-07-30 49.94 51.10 49.94 50.90 0.0M
2021-07-29 50.44 50.44 50.44 50.44 0.0M
2021-07-27 50.58 50.80 50.58 50.80 0.0M
2021-07-26 50.32 50.38 50.32 50.34 0.0M
2021-07-23 51.24 51.24 50.96 50.96 0.0M
2021-07-22 51.48 51.48 51.48 51.48 0.0M
2021-07-21 51.18 51.54 51.18 51.44 0.0M
2021-07-20 49.22 51.00 49.22 51.00 0.0M
2021-07-19 49.50 49.50 48.62 48.62 0.0M
2021-07-16 50.22 50.22 50.22 50.22 0.0M
2021-07-15 50.22 50.22 50.14 50.14 0.0M
2021-07-13 50.12 50.12 50.12 50.12 0.0M
2021-07-12 49.75 50.30 49.75 50.30 0.0M
2021-07-09 48.86 48.86 48.86 48.86 0.0M
2021-07-08 48.26 48.26 47.92 47.92 0.0M
2021-07-07 48.92 48.92 48.92 48.92 0.0M
2021-07-01 48.25 48.25 48.25 48.25 0.0M
2021-06-30 47.88 47.88 47.88 47.88 0.0M
2021-06-29 48.50 48.50 48.50 48.50 0.0M
2021-06-28 48.18 48.22 48.18 48.22 0.0M
2021-06-24 48.87 48.87 48.56 48.56 0.0M
2021-06-23 49.80 49.80 49.80 49.80 0.0M
2021-06-22 49.00 49.00 49.00 49.00 0.0M
2021-06-21 47.81 48.00 47.81 48.00 0.0M
2021-06-17 48.13 48.13 48.13 48.13 0.0M
2021-06-15 48.70 49.18 48.42 48.46 0.0M
2021-06-14 48.36 48.49 48.36 48.48 0.0M
2021-06-11 47.46 48.00 47.46 48.00 0.0M
2021-06-09 47.12 47.74 47.12 47.69 0.0M
2021-06-08 47.01 47.01 47.01 47.01 0.0M
2021-06-07 47.16 47.16 47.16 47.16 0.0M
2021-06-03 47.71 47.71 47.10 47.10 0.0M
2021-06-02 47.65 47.65 47.65 47.65 0.0M
2021-06-01 45.94 45.94 45.92 45.92 0.0M
2021-05-28 45.53 45.53 45.52 45.52 0.0M
2021-05-27 45.69 45.69 45.69 45.69 0.0M
2021-05-26 45.37 45.37 45.37 45.37 0.0M
2021-05-24 44.37 44.91 44.37 44.91 0.0M
2021-05-20 44.07 44.30 44.07 44.30 0.0M
2021-05-19 43.82 43.82 43.68 43.68 0.0M
2021-05-18 44.75 44.75 44.60 44.60 0.0M
2021-05-14 44.49 44.49 44.49 44.49 0.0M
2021-05-13 43.27 43.50 43.27 43.40 0.0M
2021-05-12 44.07 44.28 43.30 43.30 0.0M
2021-05-11 44.27 44.27 43.66 43.66 0.0M
2021-05-10 45.27 45.60 45.27 45.60 0.0M
2021-05-07 44.75 45.00 44.75 44.84 0.0M
2021-05-06 44.31 44.75 44.06 44.75 0.0M
2021-05-05 44.77 44.77 44.65 44.65 0.0M
2021-05-04 46.44 46.83 46.05 46.05 0.0M
2021-05-03 46.01 46.01 46.01 46.01 0.0M
2021-04-20 45.88 45.88 45.88 45.88 0.0M
2021-04-19 46.40 46.40 45.73 45.73 0.0M
2021-04-16 46.45 46.80 46.45 46.80 0.0M
2021-04-15 45.73 45.73 45.69 45.69 0.0M
2021-04-14 45.98 46.27 45.98 46.27 0.0M
2021-04-13 46.40 46.40 46.29 46.30 0.0M
2021-04-12 45.47 45.47 45.47 45.47 0.0M
2021-04-08 46.04 46.04 46.04 46.04 0.0M
2021-04-07 45.90 46.02 45.90 46.02 0.0M
2021-04-06 45.67 45.67 45.47 45.47 0.0M
2021-03-31 46.06 46.26 45.99 45.99 0.0M
2021-03-30 46.86 46.86 46.86 46.86 0.0M
2021-03-29 45.59 45.59 45.59 45.59 0.0M
2021-03-25 45.42 45.42 45.42 45.42 0.0M
2021-03-24 45.55 46.02 45.46 46.02 0.0M
2021-03-23 45.06 45.59 45.06 45.59 0.0M
2021-03-22 45.55 45.60 45.55 45.60 0.0M
2021-03-19 46.08 46.08 45.77 45.78 0.0M
2021-03-17 47.45 47.46 47.45 47.46 0.0M
2021-03-15 47.38 47.38 47.37 47.37 0.0M
2021-03-11 48.01 48.01 48.01 48.01 0.0M
2021-03-10 47.59 47.90 47.59 47.90 0.0M
2021-03-09 47.63 47.67 47.52 47.67 0.0M
2021-03-08 46.56 48.10 46.56 48.10 0.0M
2021-03-05 45.41 45.41 45.41 45.41 0.0M
2021-03-04 44.27 44.27 44.27 44.27 0.0M
2021-03-03 43.54 43.54 43.54 43.54 0.0M
2021-03-02 43.72 43.72 43.31 43.31 0.0M
2021-03-01 44.25 44.25 44.25 44.25 0.0M
2021-02-26 44.40 44.80 44.27 44.80 0.0M
2021-02-25 45.92 45.92 45.92 45.92 0.0M
2021-02-24 45.47 45.47 45.47 45.47 0.0M
2021-02-23 44.48 44.99 44.48 44.60 0.0M
2021-02-22 42.92 44.90 42.92 44.90 0.0M
2021-02-19 42.70 42.70 42.33 42.33 0.0M
2021-02-16 41.70 41.98 41.70 41.98 0.0M
2021-02-15 41.76 42.01 41.60 42.01 0.0M
2021-02-12 41.81 41.81 41.40 41.49 0.0M
2021-02-11 41.06 41.06 40.85 40.85 0.0M
2021-02-10 39.83 39.83 39.83 39.83 0.0M
2021-02-09 39.64 39.71 39.64 39.67 0.0M
2021-02-08 39.87 39.94 39.87 39.94 0.0M
2021-02-05 40.46 40.46 40.35 40.35 0.0M
2021-02-04 40.32 40.65 40.32 40.65 0.0M
2021-02-03 39.31 39.31 39.31 39.31 0.0M
2021-02-02 39.61 39.62 39.58 39.58 0.0M
2021-02-01 38.30 38.30 38.30 38.30 0.0M
2021-01-29 38.47 38.47 38.00 38.00 0.0M
2021-01-28 38.15 39.77 38.15 39.77 0.0M
2021-01-27 37.72 37.72 37.72 37.72 0.0M
2021-01-26 39.47 39.63 39.47 39.63 0.0M
2021-01-25 39.83 39.83 39.83 39.83 0.0M
2021-01-21 39.54 39.54 39.54 39.54 0.0M
2021-01-18 40.35 40.68 40.35 40.52 0.0M
2021-01-14 39.80 39.94 39.80 39.94 0.0M
2021-01-13 39.09 39.64 39.09 39.64 0.0M
2021-01-12 38.16 38.31 37.98 38.08 0.0M
2021-01-11 38.52 38.52 38.20 38.20 0.0M
2021-01-08 38.68 38.68 38.05 38.53 0.0M
2021-01-07 38.94 38.94 38.47 38.47 0.0M
2021-01-06 38.79 39.09 38.79 39.09 0.0M
2021-01-04 39.90 40.03 38.62 38.62 0.0M