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
2024-12-30 113.74 114.92 112.80 112.80 0.0M
2024-12-27 115.42 115.42 113.60 114.14 0.0M
2024-12-23 112.62 113.86 112.62 113.50 0.0M
2024-12-20 115.16 115.16 111.72 112.38 0.0M
2024-12-19 117.94 120.04 113.02 114.20 0.0M
2024-12-18 118.54 120.24 118.52 118.90 0.0M
2024-12-17 118.24 119.32 117.54 117.86 0.0M
2024-12-16 123.74 123.74 118.36 118.36 0.0M
2024-12-13 124.54 125.34 123.52 123.96 0.0M
2024-12-12 124.50 124.52 123.48 124.52 0.0M
2024-12-11 126.32 127.80 125.32 125.32 0.0M
2024-12-10 126.96 128.68 125.40 126.74 0.0M
2024-12-09 125.10 128.10 125.10 126.96 0.0M
2024-12-06 125.80 126.56 123.74 123.74 0.0M
2024-12-05 127.54 127.54 124.80 126.16 0.0M
2024-12-04 131.72 131.84 126.38 127.68 0.0M
2024-12-03 132.68 132.68 132.68 132.68 0.0M
2024-12-02 132.56 132.56 129.72 129.72 0.0M
2024-11-29 132.10 132.90 130.76 130.76 0.0M
2024-11-28 132.22 132.22 132.22 132.22 0.0M
2024-11-27 132.02 132.02 130.44 131.52 0.0M
2024-11-26 133.66 133.66 133.04 133.04 0.0M
2024-11-25 136.36 136.74 133.14 133.14 0.0M
2024-11-22 135.30 137.98 134.96 135.56 0.0M
2024-11-21 135.62 136.28 135.62 136.28 0.0M
2024-11-20 134.44 134.44 133.24 133.24 0.0M
2024-11-19 136.30 136.30 134.56 134.56 0.0M
2024-11-18 132.34 136.32 132.14 136.32 0.0M
2024-11-15 132.72 134.70 131.26 133.14 0.0M
2024-11-14 133.68 133.68 130.16 130.16 0.0M
2024-11-13 129.34 133.00 128.66 128.66 0.0M
2024-11-12 129.12 130.40 128.12 128.62 0.0M
2024-11-11 127.70 129.20 127.58 128.14 0.0M
2024-11-08 126.18 126.18 126.18 126.18 0.0M
2024-11-07 130.42 130.76 125.80 126.58 0.0M
2024-11-06 129.72 130.60 127.30 130.00 0.0M
2024-11-05 120.12 120.90 119.84 120.90 0.0M
2024-11-04 118.42 120.42 117.54 120.42 0.0M
2024-11-01 119.76 120.18 118.80 118.80 0.0M
2024-10-31 118.24 118.24 117.50 118.18 0.0M
2024-10-30 119.06 119.06 119.06 119.06 0.0M
2024-10-29 122.66 122.66 117.84 118.90 0.0M
2024-10-28 120.78 121.92 119.72 121.92 0.0M
2024-10-25 121.02 122.46 121.02 122.38 0.0M
2024-10-24 123.68 124.30 120.86 122.06 0.0M
2024-10-23 126.06 126.06 121.94 121.94 0.0M
2024-10-22 124.72 126.12 124.72 126.12 0.0M
2024-10-21 126.28 126.30 124.50 124.50 0.0M
2024-10-17 125.40 126.40 124.28 124.58 0.0M
2024-10-16 124.20 124.80 123.60 123.82 0.0M
2024-10-15 128.54 128.54 123.94 123.94 0.0M
2024-10-14 129.60 129.70 129.60 129.70 0.0M
2024-10-11 129.80 129.80 129.80 129.80 0.0M
2024-10-10 127.90 131.56 127.70 131.04 0.0M
2024-10-09 126.18 126.18 124.80 124.80 0.0M
2024-10-08 130.38 132.14 123.90 124.38 0.0M
2024-10-07 129.08 131.00 128.48 130.22 0.0M
2024-10-04 131.34 132.28 130.06 131.80 0.0M
2024-10-03 126.06 126.06 126.06 126.06 0.0M
2024-10-02 124.50 125.98 121.70 123.50 0.0M
2024-10-01 121.78 124.28 119.68 124.28 0.0M
2024-09-30 121.84 121.84 121.84 121.84 0.0M
2024-09-27 123.26 124.38 123.18 123.18 0.0M
2024-09-26 118.94 125.50 117.68 124.54 0.0M
2024-09-25 119.10 119.96 118.64 119.96 0.0M
2024-09-24 120.96 121.66 120.96 121.20 0.0M
2024-09-23 121.42 121.72 120.16 120.16 0.0M
2024-09-20 124.84 125.22 120.62 120.62 0.0M
2024-09-19 123.34 123.46 123.34 123.46 0.0M
2024-09-17 120.96 120.96 120.96 120.96 0.0M
2024-09-16 121.48 122.22 120.08 120.80 0.0M
2024-09-13 120.62 121.80 119.62 121.80 0.0M
2024-09-12 121.46 121.94 121.08 121.26 0.0M
2024-09-11 122.26 123.04 119.78 119.78 0.0M
2024-09-10 120.80 121.50 120.14 121.50 0.0M
2024-09-09 122.46 123.14 122.46 122.50 0.0M
2024-09-06 120.96 120.96 120.24 120.24 0.0M
2024-09-05 126.82 126.82 123.58 123.58 0.0M
2024-09-04 128.30 128.30 125.48 125.72 0.0M
2024-09-03 132.10 132.10 128.36 128.88 0.0M
2024-09-02 132.02 132.96 130.86 130.86 0.0M
2024-08-30 127.00 131.56 127.00 131.56 0.0M
2024-08-29 128.68 128.68 128.40 128.48 0.0M
2024-08-28 127.22 127.22 127.22 127.22 0.0M
2024-08-27 127.52 128.88 127.52 128.88 0.0M
2024-08-26 131.08 132.92 130.20 130.20 0.0M
2024-08-23 129.82 131.04 129.82 130.86 0.0M
2024-08-22 128.48 128.76 128.48 128.76 0.0M
2024-08-21 126.78 129.34 126.78 129.34 0.0M
2024-08-20 129.20 129.20 127.94 127.94 0.0M
2024-08-19 134.50 134.50 134.50 134.50 0.0M
2024-08-16 135.16 135.16 135.12 135.12 0.0M
2024-08-15 135.32 137.70 135.32 136.50 0.0M
2024-08-13 134.70 134.70 134.70 134.70 0.0M
2024-08-12 139.04 140.08 139.04 140.08 0.0M
2024-08-09 138.40 138.76 138.40 138.76 0.0M
2024-08-08 134.40 136.04 134.40 136.04 0.0M
2024-08-07 137.62 137.62 137.34 137.36 0.0M
2024-08-06 135.60 136.92 135.60 136.92 0.0M
2024-08-05 132.38 135.66 131.28 133.68 0.0M
2024-08-02 143.32 144.66 135.52 135.52 0.0M
2024-08-01 149.50 150.70 147.68 147.68 0.0M
2024-07-31 151.06 153.64 150.22 150.22 0.0M
2024-07-30 144.80 150.10 144.30 150.10 0.0M
2024-07-29 146.58 146.58 146.46 146.46 0.0M
2024-07-26 145.32 145.32 145.32 145.32 0.0M
2024-07-25 136.84 144.60 133.22 144.60 0.0M
2024-07-24 134.36 135.58 134.36 135.58 0.0M
2024-07-23 137.36 137.36 135.80 135.80 0.0M
2024-07-22 137.10 137.10 134.88 134.88 0.0M
2024-07-19 135.22 136.22 135.00 135.00 0.0M
2024-07-18 135.40 135.40 135.40 135.40 0.0M
2024-07-17 136.58 140.78 136.58 140.26 0.0M
2024-07-16 135.94 136.96 135.94 136.04 0.0M
2024-07-15 136.92 136.96 135.02 136.54 0.0M
2024-07-12 133.08 135.34 133.08 135.34 0.0M
2024-07-11 133.90 135.36 133.08 135.36 0.0M
2024-07-10 134.52 134.52 134.52 134.52 0.0M
2024-07-09 136.02 136.56 135.00 136.56 0.0M
2024-07-08 141.62 141.62 141.62 141.62 0.0M
2024-07-05 146.00 146.00 146.00 146.00 0.0M
2024-07-04 147.04 147.04 146.58 146.58 0.0M
2024-07-03 147.70 147.70 147.70 147.70 0.0M
2024-07-02 146.14 149.84 146.14 148.16 0.0M
2024-07-01 146.74 148.28 146.66 148.28 0.0M
2024-06-28 143.36 145.24 143.36 145.24 0.0M
2024-06-27 143.16 144.24 143.16 144.24 0.0M
2024-06-26 143.22 146.18 143.14 146.18 0.0M
2024-06-24 141.00 142.08 140.96 142.08 0.0M
2024-06-20 140.04 142.00 140.04 142.00 0.0M
2024-06-19 139.18 139.18 139.18 139.18 0.0M
2024-06-18 140.06 142.14 138.72 139.66 0.0M
2024-06-17 140.96 140.96 139.12 139.12 0.0M
2024-06-14 139.84 140.80 139.84 140.80 0.0M
2024-06-13 136.34 136.36 136.34 136.36 0.0M
2024-06-12 136.54 137.68 136.16 136.16 0.0M
2024-06-11 143.48 144.02 143.48 144.02 0.0M
2024-06-10 142.62 143.74 142.62 143.74 0.0M
2024-06-07 143.78 143.78 143.02 143.34 0.0M
2024-06-06 143.14 143.14 142.16 142.16 0.0M
2024-06-05 142.40 142.40 141.00 141.28 0.0M
2024-06-04 140.26 143.76 139.62 142.30 0.0M
2024-06-03 145.58 145.70 140.10 140.10 0.0M
2024-05-31 138.82 144.06 138.24 142.74 0.0M
2024-05-30 144.00 144.00 142.90 142.90 0.0M
2024-05-29 143.40 143.78 143.40 143.78 0.0M
2024-05-28 150.20 151.50 150.20 151.48 0.0M
2024-05-27 148.92 148.92 148.92 148.92 0.0M
2024-05-24 151.06 151.22 151.06 151.22 0.0M
2024-05-23 150.46 150.46 150.46 150.46 0.0M
2024-05-22 149.54 149.54 149.00 149.00 0.0M
2024-05-21 149.30 150.50 149.16 149.16 0.0M
2024-05-20 153.50 153.64 150.12 150.64 0.0M
2024-05-17 146.90 153.16 146.68 153.16 0.0M
2024-05-16 144.44 146.40 144.44 144.66 0.0M
2024-05-15 144.68 145.30 142.88 145.30 0.0M
2024-05-14 143.90 143.90 141.88 142.28 0.0M
2024-05-13 145.76 145.94 145.64 145.94 0.0M
2024-05-10 148.68 148.68 148.68 148.68 0.0M
2024-05-09 145.38 148.00 145.38 148.00 0.0M
2024-05-08 145.64 146.50 145.40 145.40 0.0M
2024-05-07 148.18 148.28 146.50 146.50 0.0M
2024-05-06 145.28 148.12 145.28 148.12 0.0M
2024-05-03 146.84 146.84 146.84 146.84 0.0M
2024-05-02 144.38 146.92 143.38 146.82 0.0M
2024-04-30 155.76 155.76 150.22 150.22 0.0M
2024-04-29 155.04 155.40 155.04 155.30 0.0M
2024-04-26 154.88 155.24 154.88 155.24 0.0M
2024-04-25 155.98 157.90 155.52 155.52 0.0M
2024-04-24 157.48 157.80 157.48 157.80 0.0M
2024-04-23 156.16 156.16 154.04 155.84 0.0M
2024-04-22 156.30 156.30 156.30 156.30 0.0M
2024-04-19 152.48 152.98 151.30 152.98 0.0M
2024-04-18 156.24 158.50 150.64 150.64 0.0M
2024-04-17 158.46 160.00 158.46 158.76 0.0M
2024-04-16 159.28 159.28 156.38 158.36 0.0M
2024-04-15 164.24 164.32 159.62 159.64 0.0M
2024-04-12 165.12 167.60 164.00 164.00 0.0M
2024-04-11 162.58 164.94 162.58 163.18 0.0M
2024-04-10 161.76 161.90 160.50 161.90 0.0M
2024-04-09 167.00 167.96 163.62 163.62 0.0M
2024-04-08 169.16 171.86 167.02 169.12 0.0M
2024-04-05 166.02 170.38 165.00 170.38 0.0M
2024-04-04 166.02 168.10 166.02 166.78 0.0M
2024-04-03 164.08 169.20 164.08 167.14 0.0M
2024-04-02 161.58 164.90 161.56 164.90 0.0M
2024-03-28 155.20 158.00 155.20 158.00 0.0M
2024-03-27 154.50 154.60 153.30 153.30 0.0M
2024-03-26 155.10 155.80 154.50 155.80 0.0M
2024-03-25 156.30 159.30 156.30 157.90 0.0M
2024-03-22 157.30 158.00 156.30 156.50 0.0M
2024-03-21 155.40 157.70 155.40 157.70 0.0M
2024-03-20 155.00 156.30 154.60 155.60 0.0M
2024-03-19 153.70 155.00 152.80 155.00 0.0M
2024-03-18 150.10 153.10 149.40 152.50 0.0M
2024-03-15 147.20 153.00 147.20 151.50 0.0M
2024-03-14 145.50 145.90 145.10 145.90 0.0M
2024-03-13 141.30 146.80 141.30 144.70 0.0M
2024-03-12 138.50 139.80 138.50 138.70 0.0M
2024-03-11 135.70 137.50 135.60 137.50 0.0M
2024-03-08 136.70 136.70 136.70 136.70 0.0M
2024-03-07 132.30 137.00 132.30 136.00 0.0M
2024-03-06 130.90 133.60 130.90 133.60 0.0M
2024-03-05 133.50 133.50 133.50 133.50 0.0M
2024-03-04 132.40 135.10 131.10 135.10 0.0M
2024-03-01 131.50 133.30 131.50 132.40 0.0M
2024-02-29 129.10 129.10 129.10 129.10 0.0M
2024-02-28 128.40 128.40 128.40 128.40 0.0M
2024-02-27 133.10 133.10 133.10 133.10 0.0M
2024-02-26 129.00 134.40 129.00 134.40 0.0M
2024-02-23 129.70 130.30 126.90 130.30 0.0M
2024-02-22 125.00 126.40 124.00 126.40 0.0M
2024-02-21 125.30 127.00 124.90 124.90 0.0M
2024-02-20 125.20 125.20 124.20 124.20 0.0M
2024-02-19 130.00 130.00 128.00 128.00 0.0M
2024-02-16 129.60 129.60 129.60 129.60 0.0M
2024-02-15 131.00 132.20 131.00 131.90 0.0M
2024-02-14 132.60 133.20 129.10 131.50 0.0M
2024-02-13 131.60 133.00 131.60 133.00 0.0M
2024-02-12 133.00 133.00 132.60 133.00 0.0M
2024-02-09 131.50 132.10 131.50 132.10 0.0M
2024-02-08 130.40 131.70 130.40 131.00 0.0M
2024-02-07 128.60 131.50 127.80 131.50 0.0M
2024-02-06 131.20 132.80 127.80 127.80 0.0M
2024-02-05 127.10 128.40 126.90 128.40 0.0M
2024-02-02 126.60 128.00 126.60 126.80 0.0M
2024-02-01 129.30 129.80 123.30 126.90 0.0M
2024-01-31 130.90 130.90 127.90 129.80 0.0M
2024-01-30 128.30 130.50 126.20 130.50 0.0M
2024-01-29 127.80 128.70 127.00 127.00 0.0M
2024-01-26 124.50 126.60 123.60 125.80 0.0M
2024-01-25 119.20 124.40 119.20 124.40 0.0M
2024-01-24 118.30 119.50 118.30 119.50 0.0M
2024-01-23 118.90 118.90 118.30 118.50 0.0M
2024-01-22 118.50 118.70 117.80 118.30 0.0M
2024-01-19 115.30 117.30 114.60 117.30 0.0M
2024-01-18 117.10 117.10 116.00 116.00 0.0M
2024-01-17 118.00 118.10 116.00 117.00 0.0M
2024-01-16 121.20 122.20 120.90 122.20 0.0M
2024-01-15 120.50 120.90 119.80 119.80 0.0M
2024-01-12 117.80 119.80 117.80 119.80 0.0M
2024-01-11 113.40 117.00 113.40 117.00 0.0M
2024-01-10 116.60 116.70 113.70 113.70 0.0M
2024-01-09 117.20 118.30 116.50 117.00 0.0M
2024-01-08 118.00 118.20 113.80 115.80 0.0M
2024-01-05 118.80 120.20 118.20 118.20 0.0M
2024-01-04 123.10 123.30 120.00 120.00 0.0M
2024-01-03 120.10 123.80 120.10 123.80 0.0M
2024-01-02 118.40 119.80 118.30 119.80 0.0M