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
2022-12-30 118.96 118.96 117.30 118.92 0.0M
2022-12-29 116.16 118.64 116.16 118.64 0.0M
2022-12-28 118.22 118.94 116.18 118.34 0.0M
2022-12-27 117.86 119.22 117.56 118.44 0.0M
2022-12-23 113.90 117.38 113.90 117.38 0.0M
2022-12-22 116.78 116.78 111.62 111.62 0.0M
2022-12-21 115.86 116.82 115.50 115.50 0.0M
2022-12-20 113.84 114.92 113.84 114.92 0.0M
2022-12-19 114.00 114.64 113.36 113.36 0.0M
2022-12-16 110.84 111.26 109.04 111.26 0.0M
2022-12-15 111.32 111.76 110.52 111.02 0.0M
2022-12-14 112.66 115.24 112.38 112.52 0.0M
2022-12-13 113.82 117.22 112.78 114.08 0.0M
2022-12-12 107.88 113.02 105.26 113.02 0.0M
2022-12-09 109.86 110.14 108.80 108.92 0.0M
2022-12-08 113.58 116.92 111.50 111.74 0.0M
2022-12-07 114.54 114.54 112.18 113.46 0.0M
2022-12-06 114.58 115.00 112.00 113.24 0.0M
2022-12-05 119.18 120.68 115.66 115.66 0.0M
2022-12-02 124.42 126.38 120.00 120.26 0.0M
2022-12-01 128.92 128.92 125.00 125.52 0.0M
2022-11-30 131.92 132.20 128.44 128.44 0.0M
2022-11-29 132.04 136.50 131.00 131.10 0.0M
2022-11-28 131.00 131.72 125.00 130.98 0.0M
2022-11-25 136.44 136.44 131.74 135.06 0.0M
2022-11-24 134.80 136.98 133.10 135.20 0.0M
2022-11-23 138.34 138.66 133.64 133.64 0.0M
2022-11-22 135.00 137.82 135.00 137.10 0.0M
2022-11-21 134.70 134.70 129.08 132.38 0.0M
2022-11-18 133.92 134.24 129.80 134.24 0.0M
2022-11-17 130.18 130.54 129.36 130.26 0.0M
2022-11-16 135.06 135.26 130.12 131.28 0.0M
2022-11-15 135.26 136.60 131.86 136.60 0.0M
2022-11-14 131.50 136.22 129.08 133.00 0.0M
2022-11-11 129.42 132.14 129.42 129.50 0.0M
2022-11-10 127.32 128.92 127.32 127.88 0.0M
2022-11-09 132.26 132.26 127.72 127.72 0.0M
2022-11-08 131.64 132.00 128.82 131.34 0.0M
2022-11-07 130.78 132.84 128.66 131.12 0.0M
2022-11-04 134.78 135.48 128.64 128.64 0.0M
2022-11-03 129.78 134.14 127.94 133.94 0.0M
2022-11-02 133.00 133.00 128.22 128.44 0.0M
2022-11-01 126.84 132.30 125.84 132.30 0.0M
2022-10-31 126.20 127.48 125.66 127.42 0.0M
2022-10-28 127.44 129.96 126.40 126.40 0.0M
2022-10-27 128.44 131.24 128.02 128.02 0.0M
2022-10-26 125.16 127.36 125.16 126.52 0.0M
2022-10-25 132.38 132.38 124.84 126.40 0.0M
2022-10-24 129.98 131.36 128.38 130.66 0.0M
2022-10-21 127.70 129.98 125.78 129.98 0.0M
2022-10-20 128.74 129.98 125.46 127.08 0.0M
2022-10-19 122.86 126.86 120.00 126.86 0.0M
2022-10-18 117.74 121.06 117.74 119.02 0.0M
2022-10-17 118.60 120.30 116.96 118.76 0.0M
2022-10-14 124.82 124.82 116.52 117.74 0.0M
2022-10-13 118.36 124.44 118.10 124.42 0.0M
2022-10-11 114.12 115.12 111.54 114.82 0.0M
2022-10-10 117.40 119.22 113.56 114.94 0.0M
2022-10-07 120.56 122.62 120.04 120.50 0.0M
2022-10-06 119.08 121.32 118.44 121.32 0.0M
2022-10-05 120.10 120.32 119.80 120.32 0.0M
2022-10-04 117.00 117.22 115.42 117.22 0.0M
2022-10-03 108.02 114.00 108.02 111.80 0.0M
2022-09-30 110.72 110.74 108.88 108.88 0.0M
2022-09-29 112.18 112.18 108.88 109.90 0.0M
2022-09-28 107.66 110.00 107.66 110.00 0.0M
2022-09-27 103.34 105.90 102.94 105.90 0.0M
2022-09-26 102.68 104.48 102.00 103.80 0.0M
2022-09-23 110.34 110.34 102.70 103.34 0.0M
2022-09-22 108.12 109.60 108.12 109.60 0.0M
2022-09-21 109.14 110.66 106.94 108.94 0.0M
2022-09-20 104.80 107.66 104.80 106.22 0.0M
2022-09-19 105.10 105.10 101.50 104.28 0.0M
2022-09-16 105.10 105.70 102.98 103.34 0.0M
2022-09-15 109.22 109.22 103.54 104.88 0.0M
2022-09-14 113.06 113.16 108.68 109.74 0.0M
2022-09-13 112.40 113.70 111.70 111.98 0.0M
2022-09-12 111.58 114.22 108.72 114.22 0.0M
2022-09-09 110.60 112.96 110.60 112.52 0.0M
2022-09-08 111.90 113.00 111.30 112.52 0.0M
2022-09-07 114.48 115.32 111.06 112.60 0.0M
2022-09-06 115.10 116.02 113.68 114.88 0.0M
2022-09-05 113.52 118.48 113.52 117.68 0.0M
2022-09-02 111.90 114.36 111.90 114.36 0.0M
2022-09-01 115.42 115.42 111.32 111.32 0.0M
2022-08-31 116.70 118.50 114.86 116.64 0.0M
2022-08-30 124.62 124.62 117.00 117.00 0.0M
2022-08-29 123.86 125.50 121.20 124.40 0.0M
2022-08-26 124.38 124.38 122.10 122.10 0.0M
2022-08-25 122.12 124.92 122.12 122.66 0.0M
2022-08-24 121.96 124.46 121.52 121.52 0.0M
2022-08-23 119.14 123.42 118.20 123.06 0.0M
2022-08-22 119.00 121.00 116.20 119.78 0.0M
2022-08-19 116.60 118.86 115.08 118.68 0.0M
2022-08-18 115.18 120.42 114.68 117.26 0.0M
2022-08-17 111.54 116.70 111.54 115.70 0.0M
2022-08-16 109.50 112.08 109.50 111.38 0.0M
2022-08-15 111.40 112.16 106.94 109.86 0.0M
2022-08-12 110.12 111.02 108.12 111.02 0.0M
2022-08-11 107.54 111.10 107.36 110.08 0.0M
2022-08-10 109.12 109.12 103.72 109.06 0.0M
2022-08-09 105.48 107.80 105.48 107.80 0.0M
2022-08-08 101.00 104.82 99.00 103.80 0.0M
2022-08-05 101.36 105.24 100.40 103.08 0.0M
2022-08-04 105.82 105.82 102.78 103.28 0.0M
2022-08-03 111.12 111.22 105.14 106.38 0.0M
2022-08-02 107.46 111.82 107.00 111.78 0.0M
2022-08-01 108.40 108.40 104.72 105.20 0.0M
2022-07-29 109.16 109.16 109.12 109.12 0.0M
2022-07-28 111.00 114.70 107.96 107.96 0.0M
2022-07-27 106.90 109.38 106.68 109.38 0.0M
2022-07-26 107.78 109.86 105.80 105.80 0.0M
2022-07-25 102.70 107.20 101.36 107.20 0.0M
2022-07-22 103.58 103.62 101.46 101.56 0.0M
2022-07-21 105.28 106.10 98.71 101.84 0.0M
2022-07-20 105.94 105.98 105.94 105.96 0.0M
2022-07-19 105.58 105.66 103.48 104.92 0.0M
2022-07-18 103.56 107.48 103.56 105.76 0.0M
2022-07-15 99.80 103.26 99.80 103.26 0.0M
2022-07-14 101.28 101.80 97.36 97.92 0.0M
2022-07-13 103.22 103.22 103.22 103.22 0.0M
2022-07-12 103.30 103.92 102.62 103.92 0.0M
2022-07-11 106.32 107.82 103.82 107.82 0.0M
2022-07-08 104.92 106.06 103.86 103.86 0.0M
2022-07-07 100.44 105.74 100.14 105.28 0.0M
2022-07-06 101.48 102.14 96.96 98.67 0.0M
2022-07-05 105.70 105.70 98.99 99.88 0.0M
2022-07-04 103.72 103.88 101.00 103.88 0.0M
2022-07-01 102.40 104.52 102.00 103.80 0.0M
2022-06-30 102.54 103.74 100.28 100.28 0.0M
2022-06-29 109.98 112.40 105.00 105.00 0.0M
2022-06-28 107.20 112.28 107.20 108.98 0.0M
2022-06-27 97.30 105.74 96.00 105.68 0.0M
2022-06-24 99.00 102.26 97.53 98.60 0.0M
2022-06-23 105.92 108.86 97.56 99.00 0.0M
2022-06-22 109.02 109.88 104.88 107.72 0.0M
2022-06-21 108.08 110.48 108.08 110.48 0.0M
2022-06-20 106.00 108.46 105.00 106.58 0.0M
2022-06-17 114.28 115.84 105.70 106.52 0.0M
2022-06-16 121.00 121.00 110.98 112.74 0.0M
2022-06-15 127.98 128.02 120.38 122.50 0.0M
2022-06-14 128.80 132.22 126.86 127.70 0.0M
2022-06-13 138.00 138.00 124.42 126.78 0.0M
2022-06-10 136.22 136.96 132.18 132.48 0.0M
2022-06-09 134.88 137.22 132.24 135.16 0.0M
2022-06-08 136.00 138.00 133.14 133.52 0.0M
2022-06-07 127.50 135.62 127.50 135.62 0.0M
2022-06-06 126.00 131.12 125.98 131.12 0.0M
2022-06-03 123.82 126.70 123.82 125.88 0.0M
2022-06-02 123.86 125.08 122.30 124.68 0.0M
2022-06-01 122.54 125.22 119.76 124.74 0.0M
2022-05-31 125.42 125.68 120.90 120.90 0.0M
2022-05-30 122.64 126.50 122.14 125.00 0.0M
2022-05-27 119.74 124.32 119.46 123.20 0.0M
2022-05-26 120.38 120.68 118.58 119.92 0.0M
2022-05-25 117.14 120.02 115.10 119.24 0.0M
2022-05-24 115.50 115.50 113.20 114.48 0.0M
2022-05-23 117.02 120.48 115.34 115.52 0.0M
2022-05-20 118.90 120.50 114.14 114.14 0.0M
2022-05-19 118.82 119.18 113.10 119.18 0.0M
2022-05-18 123.12 123.22 118.00 118.04 0.0M
2022-05-17 124.72 125.18 120.70 121.18 0.0M
2022-05-16 119.90 123.98 118.78 122.96 0.0M
2022-05-13 115.30 120.20 115.02 118.76 0.0M
2022-05-12 114.98 116.50 113.06 114.02 0.0M
2022-05-11 113.48 117.24 113.48 113.82 0.0M
2022-05-10 111.62 117.36 111.62 113.62 0.0M
2022-05-09 122.56 123.98 112.38 114.60 0.0M
2022-05-06 121.00 122.32 117.60 121.64 0.0M
2022-05-05 120.02 123.34 117.06 119.66 0.0M
2022-05-04 116.32 121.46 115.66 121.38 0.0M
2022-05-03 110.24 115.12 109.86 115.12 0.0M
2022-05-02 107.30 110.42 106.08 110.42 0.0M
2022-04-29 109.08 110.42 106.94 108.26 0.0M
2022-04-28 104.98 109.96 103.90 109.96 0.0M
2022-04-27 98.93 103.04 98.91 103.04 0.0M
2022-04-26 94.79 99.93 94.39 99.93 0.0M
2022-04-25 95.51 95.51 90.81 92.72 0.0M
2022-04-22 96.69 98.50 95.71 96.05 0.0M
2022-04-21 100.20 101.32 96.72 96.72 0.0M
2022-04-20 100.18 100.94 99.00 99.78 0.0M
2022-04-19 101.14 105.54 100.00 100.00 0.0M
2022-04-14 96.16 97.72 96.16 97.35 0.0M
2022-04-13 93.66 96.09 93.66 96.09 0.0M
2022-04-12 93.15 95.88 93.15 93.29 0.0M
2022-04-11 95.07 95.07 92.38 92.38 0.0M
2022-04-08 94.80 96.46 93.60 95.58 0.0M
2022-04-07 95.57 96.05 92.25 93.46 0.0M
2022-04-06 93.99 95.73 93.99 95.25 0.0M
2022-04-05 91.15 93.99 91.15 93.99 0.0M
2022-04-04 92.97 93.37 92.00 92.01 0.0M
2022-04-01 92.05 93.39 90.81 92.97 0.0M
2022-03-31 89.68 92.14 87.60 92.14 0.0M
2022-03-30 89.44 91.00 89.44 90.78 0.0M
2022-03-29 88.46 88.48 84.24 85.80 0.0M
2022-03-28 89.28 89.28 85.20 87.64 0.0M
2022-03-25 87.68 88.60 87.68 88.50 0.0M
2022-03-24 86.16 87.78 86.16 87.76 0.0M
2022-03-23 87.22 88.02 86.02 86.02 0.0M
2022-03-22 85.86 85.86 83.42 84.68 0.0M
2022-03-21 82.88 85.94 82.88 85.84 0.0M
2022-03-18 80.66 82.16 80.02 82.16 0.0M
2022-03-17 77.28 79.88 77.28 79.80 0.0M
2022-03-16 78.30 78.30 77.00 77.00 0.0M
2022-03-15 81.76 81.76 76.50 77.66 0.0M
2022-03-14 85.36 85.36 81.84 83.14 0.0M
2022-03-11 82.22 85.22 81.90 85.22 0.0M
2022-03-10 80.90 80.90 78.60 80.06 0.0M
2022-03-09 84.50 85.80 79.26 80.30 0.0M
2022-03-08 77.06 84.58 76.80 83.28 0.0M
2022-03-07 79.18 81.84 79.18 79.46 0.0M
2022-03-04 75.22 78.54 75.22 78.54 0.0M
2022-03-03 76.22 76.42 75.94 75.94 0.0M
2022-03-02 73.76 75.46 73.76 75.46 0.0M
2022-03-01 75.26 75.88 72.48 72.48 0.0M
2022-02-28 75.30 75.98 73.52 73.52 0.0M
2022-02-25 73.78 76.10 73.78 76.10 0.0M
2022-02-24 76.52 79.82 74.44 74.44 0.0M
2022-02-23 75.80 76.14 75.80 76.14 0.0M
2022-02-22 75.76 78.06 75.16 75.72 0.0M
2022-02-21 77.02 77.52 75.98 76.02 0.0M
2022-02-18 76.14 76.72 76.14 76.72 0.0M
2022-02-17 77.92 78.08 76.64 76.64 0.0M
2022-02-16 79.04 79.04 78.52 78.52 0.0M
2022-02-15 80.32 80.32 77.10 78.10 0.0M
2022-02-14 82.02 83.00 78.76 78.76 0.0M
2022-02-11 78.10 81.88 78.10 81.10 0.0M
2022-02-10 77.22 79.22 76.92 78.72 0.0M
2022-02-09 77.66 78.10 77.28 77.44 0.0M
2022-02-08 79.32 79.32 78.30 78.30 0.0M
2022-02-07 75.38 78.88 75.38 78.88 0.0M
2022-02-04 74.20 76.44 73.88 76.36 0.0M
2022-02-03 75.94 75.94 74.10 74.20 0.0M
2022-02-02 76.54 76.68 75.78 76.68 0.0M
2022-02-01 74.26 76.86 73.10 76.86 0.0M
2022-01-31 73.16 73.54 72.02 73.54 0.0M
2022-01-28 72.72 73.22 71.24 72.92 0.0M
2022-01-27 74.92 74.92 72.16 72.16 0.0M
2022-01-26 73.04 73.04 72.66 72.96 0.0M
2022-01-25 68.26 71.46 67.68 71.46 0.0M
2022-01-24 69.96 69.96 66.90 66.90 0.0M
2022-01-21 71.30 71.38 69.68 69.68 0.0M
2022-01-20 73.26 74.58 72.50 72.50 0.0M
2022-01-19 75.46 76.58 74.26 74.26 0.0M
2022-01-18 74.60 75.70 73.46 75.62 0.0M
2022-01-17 73.60 74.06 73.10 74.06 0.0M
2022-01-14 72.32 73.52 72.32 72.72 0.0M
2022-01-13 74.16 74.48 73.10 73.10 0.0M
2022-01-12 73.46 74.78 73.18 73.56 0.0M
2022-01-11 72.30 72.66 72.10 72.44 0.0M
2022-01-10 72.00 72.00 71.62 71.66 0.0M
2022-01-07 70.40 71.24 70.40 71.24 0.0M
2022-01-06 69.56 70.54 68.64 70.54 0.0M
2022-01-05 69.86 70.06 69.86 70.06 0.0M
2022-01-04 70.10 70.10 69.60 69.60 0.0M
2022-01-03 65.72 69.00 65.72 68.36 0.0M