瓦莱罗能源

VLO
🏛️ 德国 →
144.92
最后更新: 2025-09-30
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
2025-09-30 145.92 146.18 144.08 144.92 0.0M
2025-09-29 147.12 147.12 145.40 145.40 0.0M
2025-09-26 149.06 150.00 149.06 150.00 0.0M
2025-09-25 146.96 150.78 146.82 150.78 0.0M
2025-09-24 145.42 148.02 145.42 146.30 0.0M
2025-09-23 142.02 145.42 141.86 145.22 0.0M
2025-09-22 138.56 141.40 138.56 141.28 0.0M
2025-09-19 138.64 138.64 137.62 137.98 0.0M
2025-09-18 138.52 138.92 137.98 138.92 0.0M
2025-09-17 137.62 138.02 137.44 137.44 0.0M
2025-09-16 132.94 136.92 132.80 136.92 0.0M
2025-09-15 134.42 134.42 132.52 132.52 0.0M
2025-09-12 133.26 136.00 133.26 134.40 0.0M
2025-09-11 134.68 136.22 133.76 134.98 0.0M
2025-09-10 138.68 138.86 132.62 135.00 0.0M
2025-09-09 132.48 137.86 132.48 137.86 0.0M
2025-09-08 134.48 134.48 131.04 132.78 0.0M
2025-09-05 131.90 133.50 131.90 133.16 0.0M
2025-09-04 133.96 133.96 133.96 133.96 0.0M
2025-09-03 131.70 135.00 131.64 133.60 0.0M
2025-09-02 129.28 132.06 129.28 132.06 0.0M
2025-09-01 130.30 130.30 129.04 130.24 0.0M
2025-08-29 129.48 129.48 128.24 128.32 0.0M
2025-08-28 129.08 129.08 128.76 128.76 0.0M
2025-08-27 125.90 128.82 125.90 128.82 0.0M
2025-08-26 125.44 125.54 125.44 125.54 0.0M
2025-08-25 123.26 126.84 123.26 126.84 0.0M
2025-08-22 122.56 122.56 122.56 122.56 0.0M
2025-08-21 119.26 119.26 119.26 119.26 0.0M
2025-08-20 118.72 118.72 118.72 118.72 0.0M
2025-08-19 118.50 118.50 117.70 118.24 0.0M
2025-08-18 117.56 117.56 116.02 116.38 0.0M
2025-08-15 117.72 117.72 116.06 116.06 0.0M
2025-08-14 115.58 115.58 115.28 115.28 0.0M
2025-08-13 113.68 113.68 113.68 113.68 0.0M
2025-08-12 114.24 114.24 114.24 114.24 0.0M
2025-08-11 113.94 113.98 113.94 113.98 0.0M
2025-08-08 115.62 115.62 115.62 115.62 0.0M
2025-08-07 113.74 113.74 113.74 113.74 0.0M
2025-08-06 119.28 119.34 114.86 114.86 0.0M
2025-08-05 117.50 118.24 116.58 118.24 0.0M
2025-08-04 116.06 116.06 114.96 114.96 0.0M
2025-08-01 119.82 119.82 115.56 115.56 0.0M
2025-07-31 121.68 121.68 121.68 121.68 0.0M
2025-07-30 124.44 124.80 124.44 124.80 0.0M
2025-07-29 125.90 125.90 122.54 122.54 0.0M
2025-07-28 120.82 124.44 120.82 124.44 0.0M
2025-07-25 118.86 118.86 118.86 118.86 0.0M
2025-07-24 124.34 126.72 119.00 119.00 0.0M
2025-07-23 124.64 125.50 124.64 125.48 0.0M
2025-07-22 124.96 124.96 124.96 124.96 0.0M
2025-07-21 126.50 126.50 126.50 126.50 0.0M
2025-07-18 126.08 126.08 126.08 126.08 0.0M
2025-07-17 124.78 124.78 124.78 124.78 0.0M
2025-07-16 127.56 128.02 122.28 122.28 0.0M
2025-07-15 126.90 129.02 125.70 129.02 0.0M
2025-07-14 128.52 128.52 128.52 128.52 0.0M
2025-07-11 132.80 132.80 130.84 132.06 0.0M
2025-07-10 126.08 131.80 126.04 131.80 0.0M
2025-07-09 126.84 127.22 126.24 126.24 0.0M
2025-07-08 126.16 126.80 126.16 126.80 0.0M
2025-07-07 122.88 123.92 122.72 123.92 0.0M
2025-07-04 121.92 121.92 121.92 121.92 0.0M
2025-07-03 119.94 122.96 119.50 122.96 0.0M
2025-07-02 117.00 117.00 116.90 116.90 0.0M
2025-07-01 114.54 114.54 114.54 114.54 0.0M
2025-06-30 116.06 116.06 114.24 114.94 0.0M
2025-06-27 113.76 113.76 113.76 113.76 0.0M
2025-06-26 116.02 116.02 116.02 116.02 0.0M
2025-06-24 117.50 118.82 117.04 117.92 0.0M
2025-06-23 122.98 124.12 119.06 119.06 0.0M
2025-06-20 121.34 121.34 121.34 121.34 0.0M
2025-06-19 121.08 122.30 119.36 121.50 0.0M
2025-06-17 117.74 122.00 117.74 122.00 0.0M
2025-06-16 115.84 117.72 115.00 117.50 0.0M
2025-06-13 116.84 117.44 115.12 115.56 0.0M
2025-06-10 112.24 116.12 112.24 116.12 0.0M
2025-06-09 112.78 112.96 112.78 112.96 0.0M
2025-06-06 113.92 113.92 113.04 113.04 0.0M
2025-06-05 110.80 110.80 110.80 110.80 0.0M
2025-06-04 114.66 115.80 114.66 115.78 0.0M
2025-06-03 111.16 115.00 111.16 115.00 0.0M
2025-06-02 112.84 112.84 110.68 110.68 0.0M
2025-05-30 114.88 114.88 114.88 114.88 0.0M
2025-05-29 114.84 114.84 111.90 111.90 0.0M
2025-05-28 114.36 114.36 114.36 114.36 0.0M
2025-05-27 113.54 114.78 113.54 114.78 0.0M
2025-05-26 113.42 114.76 113.42 114.76 0.0M
2025-05-23 114.34 114.34 110.44 112.62 0.0M
2025-05-22 112.54 113.50 112.54 113.50 0.0M
2025-05-21 116.86 116.86 113.92 114.12 0.0M
2025-05-20 117.72 117.72 117.72 117.72 0.0M
2025-05-19 119.84 120.16 119.18 120.16 0.0M
2025-05-16 121.20 121.20 120.08 120.90 0.0M
2025-05-15 119.74 119.74 117.98 118.20 0.0M
2025-05-14 119.98 120.24 119.40 119.72 0.0M
2025-05-13 116.50 120.82 116.50 119.44 0.0M
2025-05-12 110.20 112.36 110.20 112.36 0.0M
2025-05-09 107.52 108.82 107.52 108.82 0.0M
2025-05-08 103.52 104.74 103.52 103.74 0.0M
2025-05-07 104.00 104.00 102.84 102.84 0.0M
2025-05-06 104.94 105.98 104.94 105.18 0.0M
2025-05-05 104.70 106.44 103.76 106.44 0.0M
2025-05-02 101.80 105.00 100.38 105.00 0.0M
2025-04-30 101.68 101.68 101.40 101.40 0.0M
2025-04-29 100.36 101.32 99.98 100.94 0.0M
2025-04-25 99.94 100.28 99.84 99.84 0.0M
2025-04-24 99.00 99.00 98.00 98.00 0.0M
2025-04-23 100.28 102.14 99.67 102.14 0.0M
2025-04-22 97.00 97.74 97.00 97.74 0.0M
2025-04-17 94.83 97.67 92.76 96.83 0.0M
2025-04-16 94.28 95.09 93.99 93.99 0.0M
2025-04-15 97.91 97.91 96.77 96.77 0.0M
2025-04-14 97.56 97.56 97.17 97.32 0.0M
2025-04-11 97.94 98.65 96.23 98.60 0.0M
2025-04-10 106.00 106.00 96.69 96.69 0.0M
2025-04-09 92.02 93.85 92.02 93.50 0.0M
2025-04-08 97.76 100.04 94.99 94.99 0.0M
2025-04-07 92.07 99.63 90.63 98.00 0.0M
2025-04-04 102.44 103.44 93.61 95.63 0.0M
2025-04-03 116.02 116.02 105.78 105.78 0.0M
2025-04-02 123.24 123.24 121.34 121.34 0.0M
2025-04-01 122.62 122.72 119.28 121.16 0.0M
2025-03-31 123.48 123.48 123.48 123.48 0.0M
2025-03-28 124.68 124.68 124.68 124.68 0.0M
2025-03-27 121.54 121.54 121.54 121.54 0.0M
2025-03-26 122.60 125.56 122.60 125.56 0.0M
2025-03-25 121.68 121.68 121.18 121.18 0.0M
2025-03-24 122.46 124.26 119.22 124.26 0.0M
2025-03-21 121.30 121.30 121.30 121.30 0.0M
2025-03-20 122.74 123.86 122.74 123.86 0.0M
2025-03-19 123.00 123.00 123.00 123.00 0.0M
2025-03-18 121.12 123.58 120.62 120.62 0.0M
2025-03-17 118.66 120.34 118.60 119.10 0.0M
2025-03-14 116.20 118.78 115.66 118.20 0.0M
2025-03-13 115.74 115.74 115.74 115.74 0.0M
2025-03-12 112.90 114.62 112.50 114.62 0.0M
2025-03-11 116.46 116.46 116.46 116.46 0.0M
2025-03-10 116.02 120.68 116.02 118.00 0.0M
2025-03-07 116.90 119.68 116.84 117.20 0.0M
2025-03-06 112.48 114.86 112.40 114.86 0.0M
2025-03-05 115.02 115.12 111.02 114.42 0.0M
2025-03-04 121.70 121.80 120.00 121.60 0.0M
2025-03-03 126.02 126.24 123.66 124.62 0.0M
2025-02-28 122.60 122.60 122.60 122.60 0.0M
2025-02-27 125.78 126.28 124.68 126.28 0.0M
2025-02-26 126.98 127.00 122.38 123.56 0.0M
2025-02-25 128.36 129.62 127.06 127.06 0.0M
2025-02-24 129.36 130.74 127.66 129.00 0.0M
2025-02-21 130.38 130.38 130.38 130.38 0.0M
2025-02-20 130.60 130.60 130.60 130.60 0.0M
2025-02-19 132.98 133.74 131.70 131.70 0.0M
2025-02-18 131.40 133.02 131.40 133.02 0.0M
2025-02-17 130.04 130.04 128.14 128.14 0.0M
2025-02-14 125.54 126.90 125.54 126.90 0.0M
2025-02-13 126.28 126.40 123.70 126.40 0.0M
2025-02-11 133.00 133.00 132.64 132.64 0.0M
2025-02-10 128.62 132.94 128.08 132.94 0.0M
2025-02-07 129.80 130.02 127.90 129.40 0.0M
2025-02-06 135.34 137.24 129.54 129.70 0.0M
2025-02-05 137.98 138.00 135.12 135.12 0.0M
2025-02-04 130.86 136.08 130.86 136.08 0.0M
2025-02-03 128.86 131.30 128.32 131.30 0.0M
2025-01-31 132.78 133.78 129.54 130.30 0.0M
2025-01-30 133.78 134.26 129.34 129.34 0.0M
2025-01-29 131.76 133.84 131.26 133.84 0.0M
2025-01-27 132.22 136.48 132.22 134.04 0.0M
2025-01-24 134.82 135.32 133.32 133.32 0.0M
2025-01-23 130.52 134.36 130.22 134.36 0.0M
2025-01-22 134.00 134.00 129.42 129.42 0.0M
2025-01-21 136.00 136.46 133.02 135.84 0.0M
2025-01-20 136.26 136.26 132.52 134.58 0.0M
2025-01-17 135.04 135.12 133.96 135.12 0.0M
2025-01-16 133.26 133.56 132.10 133.24 0.0M
2025-01-15 130.98 132.00 129.26 132.00 0.0M
2025-01-14 129.68 129.94 127.58 129.94 0.0M
2025-01-13 124.76 134.02 124.76 130.12 0.0M
2025-01-10 121.54 126.26 120.10 123.98 0.0M
2025-01-09 120.70 120.70 120.20 120.20 0.0M
2025-01-08 120.28 120.52 118.50 120.52 0.0M
2025-01-07 117.84 120.78 117.68 120.60 0.0M
2025-01-06 119.08 120.30 118.12 118.12 0.0M
2025-01-03 119.42 120.90 119.42 119.60 0.0M
2025-01-02 119.48 121.10 118.40 119.68 0.0M