Adocia SAS

ADOC
🏛️ 法国 →
7.30
最后更新: 2025-09-26
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
2023-12-29 12.30 12.56 11.32 11.54 0.3M
2023-12-28 12.00 12.58 11.52 12.12 0.2M
2023-12-27 10.28 12.66 10.20 11.98 0.6M
2023-12-22 10.14 10.34 9.72 10.26 0.2M
2023-12-21 10.00 10.34 9.51 10.30 0.3M
2023-12-20 9.39 10.38 9.24 10.04 0.5M
2023-12-19 8.31 9.40 8.26 9.40 0.4M
2023-12-18 8.57 8.70 8.15 8.27 0.1M
2023-12-15 8.25 8.86 8.18 8.61 0.2M
2023-12-14 8.09 8.40 8.00 8.14 0.1M
2023-12-13 7.91 8.18 7.91 8.02 0.1M
2023-12-12 8.20 8.36 7.81 7.94 0.1M
2023-12-11 8.10 8.34 7.96 8.19 0.1M
2023-12-08 7.99 8.46 7.99 8.06 0.2M
2023-12-07 8.14 8.15 7.76 7.93 0.1M
2023-12-06 8.20 8.30 7.95 8.20 0.1M
2023-12-05 8.28 8.38 8.10 8.18 0.1M
2023-12-04 8.49 8.78 8.10 8.23 0.2M
2023-12-01 8.27 8.60 8.00 8.33 0.2M
2023-11-30 9.00 9.25 8.40 8.40 0.2M
2023-11-29 8.04 9.20 8.00 8.95 0.3M
2023-11-28 7.80 8.35 7.73 8.02 0.1M
2023-11-27 8.30 8.46 7.73 7.85 0.2M
2023-11-24 8.21 8.63 8.15 8.25 0.1M
2023-11-23 8.60 8.69 8.20 8.53 0.1M
2023-11-22 8.71 9.02 8.41 8.43 0.1M
2023-11-21 8.67 9.00 8.22 8.71 0.2M
2023-11-20 8.80 9.12 8.61 8.85 0.1M
2023-11-17 9.17 9.42 8.70 8.88 0.1M
2023-11-16 9.34 9.70 8.92 9.17 0.2M
2023-11-15 8.58 9.50 8.36 9.43 0.4M
2023-11-14 8.01 8.74 7.92 8.53 0.3M
2023-11-13 8.15 8.16 7.92 8.03 0.1M
2023-11-10 7.80 8.10 7.55 8.05 0.1M
2023-11-09 8.11 8.23 7.69 7.73 0.2M
2023-11-08 7.82 8.27 7.80 8.04 0.1M
2023-11-07 8.09 8.14 7.86 7.88 0.1M
2023-11-06 8.10 8.27 7.76 8.12 0.1M
2023-11-03 8.21 8.30 7.97 8.16 0.1M
2023-11-02 8.30 8.99 8.20 8.35 0.2M
2023-11-01 8.41 8.48 7.96 8.28 0.2M
2023-10-31 7.40 8.66 7.36 8.49 0.4M
2023-10-30 7.40 7.47 7.27 7.35 0.0M
2023-10-27 7.28 7.54 7.26 7.46 0.1M
2023-10-26 7.20 7.40 6.98 7.30 0.1M
2023-10-25 7.56 7.63 6.71 7.06 0.2M
2023-10-24 7.40 7.69 7.23 7.45 0.1M
2023-10-23 7.10 8.02 7.02 7.36 0.3M
2023-10-20 7.13 7.22 6.99 7.08 0.0M
2023-10-19 7.50 7.69 7.11 7.26 0.1M
2023-10-18 7.83 7.83 7.54 7.62 0.0M
2023-10-17 7.69 7.85 7.46 7.70 0.1M
2023-10-16 7.62 8.03 7.41 7.63 0.1M
2023-10-13 7.65 8.17 7.45 8.01 0.1M
2023-10-12 7.44 7.85 7.44 7.61 0.1M
2023-10-11 7.39 7.70 7.20 7.45 0.1M
2023-10-10 7.12 7.44 6.63 7.38 0.2M
2023-10-09 7.48 7.74 6.74 6.94 0.2M
2023-10-06 7.65 7.85 7.37 7.50 0.1M
2023-10-05 7.89 8.28 7.12 7.43 0.3M
2023-10-04 7.30 7.98 7.05 7.78 0.3M
2023-10-03 9.10 9.40 7.38 7.41 0.7M
2023-10-02 7.38 8.89 7.28 8.87 0.6M
2023-09-29 6.99 7.60 6.99 7.30 0.2M
2023-09-28 6.95 7.19 6.82 6.96 0.1M
2023-09-27 6.42 7.46 6.36 7.01 0.3M
2023-09-26 6.86 6.90 6.33 6.51 0.3M
2023-09-25 7.62 7.70 6.63 6.90 0.4M
2023-09-22 7.68 8.17 7.46 7.89 0.2M
2023-09-21 8.15 8.29 7.38 7.59 0.2M
2023-09-20 7.09 8.59 6.80 8.20 0.6M
2023-09-19 8.72 8.73 7.02 7.20 0.7M
2023-09-18 9.68 9.90 8.76 9.06 0.3M
2023-09-15 10.78 10.88 9.78 9.85 0.2M
2023-09-14 10.22 11.22 9.84 10.68 0.4M
2023-09-13 10.10 10.40 9.61 10.16 0.2M
2023-09-12 9.82 10.50 9.30 10.16 0.4M
2023-09-11 10.70 11.16 9.91 9.91 0.3M
2023-09-08 10.50 11.32 10.26 10.74 0.4M
2023-09-07 9.87 10.82 9.76 10.50 0.3M
2023-09-06 10.80 10.90 9.87 10.12 0.5M
2023-09-05 12.08 12.08 11.00 11.24 0.2M
2023-09-04 11.88 12.56 11.44 12.06 0.3M
2023-09-01 11.16 12.38 10.66 11.70 0.6M
2023-08-31 12.30 12.80 11.12 11.32 0.9M
2023-08-30 14.26 15.48 12.84 12.88 0.7M
2023-08-29 14.94 16.16 13.50 14.40 1.0M
2023-08-28 12.82 14.94 12.54 14.86 0.6M
2023-08-25 12.94 13.24 12.30 12.62 0.3M
2023-08-24 11.16 13.28 11.16 12.72 0.7M
2023-08-23 10.40 11.44 10.16 11.14 0.4M
2023-08-22 12.20 13.42 10.80 10.80 1.1M
2023-08-21 9.85 11.90 9.76 11.80 0.9M
2023-08-18 8.27 9.40 8.08 9.40 0.4M
2023-08-17 8.38 8.70 7.95 8.21 0.3M
2023-08-16 7.30 8.47 7.25 8.08 0.5M
2023-08-15 6.89 7.45 6.72 7.21 0.3M
2023-08-14 6.20 6.92 6.20 6.85 0.3M
2023-08-11 6.15 6.23 5.90 6.19 0.1M
2023-08-10 6.18 6.27 6.08 6.09 0.0M
2023-08-09 6.10 6.30 6.07 6.16 0.1M
2023-08-08 6.20 6.22 5.94 6.03 0.1M
2023-08-07 5.75 6.24 5.70 6.15 0.1M
2023-08-04 5.62 5.78 5.61 5.74 0.0M
2023-08-03 5.76 5.87 5.52 5.66 0.1M
2023-08-02 5.98 6.03 5.64 5.88 0.2M
2023-08-01 6.24 6.50 5.95 6.13 0.2M
2023-07-31 5.25 6.12 5.12 6.07 0.3M
2023-07-28 5.30 5.71 5.08 5.22 0.1M
2023-07-27 5.90 5.90 5.31 5.41 0.2M
2023-07-26 5.48 6.62 5.46 5.87 0.5M
2023-07-25 4.51 5.06 4.51 5.01 0.3M
2023-07-24 4.10 4.70 4.10 4.46 0.3M
2023-07-21 3.85 4.10 3.75 4.09 0.1M
2023-07-20 3.95 3.99 3.80 3.87 0.1M
2023-07-19 3.86 3.98 3.71 3.96 0.1M
2023-07-18 3.84 3.96 3.59 3.71 0.1M
2023-07-17 3.94 4.00 3.81 3.89 0.0M
2023-07-14 3.73 4.05 3.72 3.96 0.1M
2023-07-13 3.86 4.05 3.66 3.74 0.1M
2023-07-12 4.07 4.10 3.64 3.92 0.2M
2023-07-11 4.28 4.35 4.04 4.12 0.1M
2023-07-10 4.67 4.67 4.26 4.34 0.2M
2023-07-07 4.73 5.12 4.67 4.71 0.3M
2023-07-06 4.81 5.12 4.22 4.66 0.9M
2023-05-31 4.00 4.05 3.87 3.96 0.1M
2023-05-30 4.00 4.12 3.87 4.05 0.1M
2023-05-29 3.80 4.03 3.79 3.97 0.1M
2023-05-26 3.70 4.16 3.70 3.83 0.4M
2023-05-25 3.30 3.82 3.28 3.62 0.2M
2023-05-24 3.40 3.42 3.24 3.28 0.1M
2023-05-23 3.52 3.52 3.35 3.41 0.0M
2023-05-22 3.60 3.60 3.44 3.50 0.0M
2023-05-19 3.68 3.69 3.57 3.57 0.0M
2023-05-18 3.50 3.67 3.50 3.62 0.0M
2023-05-17 3.56 3.60 3.36 3.55 0.0M
2023-05-16 3.24 3.83 3.24 3.56 0.2M
2023-05-15 3.21 3.34 3.11 3.26 0.1M
2023-05-12 3.42 3.49 3.16 3.29 0.1M
2023-05-11 3.60 3.63 3.43 3.45 0.0M
2023-05-10 3.89 3.98 3.50 3.62 0.1M
2023-05-09 3.97 4.16 3.43 3.80 0.2M
2023-05-08 3.40 4.33 3.30 3.75 0.8M
2023-05-05 2.86 3.40 2.86 3.20 0.1M
2023-05-04 2.82 2.94 2.82 2.87 0.0M
2023-05-03 2.85 3.04 2.77 2.82 0.1M
2023-05-02 2.88 2.88 2.81 2.81 0.0M
2023-04-28 2.83 2.95 2.80 2.86 0.0M
2023-04-27 2.85 2.85 2.77 2.82 0.0M
2023-04-26 2.85 2.85 2.76 2.80 0.0M
2023-04-25 2.95 2.95 2.84 2.85 0.0M
2023-04-24 2.89 2.89 2.81 2.81 0.0M
2023-04-21 2.94 2.94 2.76 2.80 0.0M
2023-04-20 2.99 2.99 2.90 2.95 0.0M
2023-04-19 2.95 3.00 2.76 2.99 0.0M
2023-04-18 2.94 2.99 2.90 2.95 0.0M
2023-04-17 3.00 3.00 2.99 2.99 0.0M
2023-04-14 2.96 2.96 2.90 2.93 0.0M
2023-04-13 3.06 3.06 2.94 2.95 0.0M
2023-04-12 3.00 3.08 3.00 3.05 0.0M
2023-04-11 3.06 3.08 3.00 3.00 0.0M
2023-04-06 2.94 3.08 2.93 3.00 0.0M
2023-04-05 2.87 3.08 2.87 2.95 0.0M
2023-04-04 2.90 2.94 2.89 2.89 0.0M
2023-04-03 2.90 2.94 2.80 2.90 0.0M
2023-03-31 2.90 2.98 2.84 2.95 0.0M
2023-03-30 2.80 2.99 2.80 2.88 0.0M
2023-03-29 2.83 2.83 2.80 2.80 0.0M
2023-03-28 2.75 2.83 2.75 2.80 0.0M
2023-03-27 2.97 3.00 2.75 2.76 0.0M
2023-03-24 2.98 3.03 2.95 2.97 0.0M
2023-03-23 3.00 3.00 2.99 2.99 0.0M
2023-03-22 3.06 3.06 2.97 3.01 0.0M
2023-03-21 2.98 3.06 2.98 3.01 0.0M
2023-03-20 3.12 3.13 2.93 2.97 0.1M
2023-03-17 3.17 3.19 3.16 3.18 0.0M
2023-03-16 3.30 3.30 3.02 3.17 0.0M
2023-03-15 3.40 3.40 3.26 3.31 0.0M
2023-03-14 3.07 3.44 3.07 3.43 0.0M
2023-03-13 3.32 3.40 3.07 3.13 0.0M
2023-03-10 3.36 3.44 3.36 3.36 0.0M
2023-03-09 3.44 3.47 3.40 3.41 0.0M
2023-03-08 3.46 3.53 3.40 3.45 0.0M
2023-03-07 3.43 3.45 3.40 3.40 0.0M
2023-03-06 3.43 3.50 3.40 3.41 0.0M
2023-03-03 3.50 3.50 3.36 3.40 0.0M
2023-03-02 3.44 3.60 3.44 3.49 0.0M
2023-03-01 3.25 3.60 3.25 3.50 0.0M
2023-02-28 3.28 3.29 3.25 3.26 0.0M
2023-02-27 3.30 3.30 3.26 3.28 0.0M
2023-02-24 3.34 3.34 3.24 3.24 0.0M
2023-02-23 3.36 3.36 3.31 3.33 0.0M
2023-02-22 3.38 3.38 3.35 3.35 0.0M
2023-02-21 3.42 3.46 3.38 3.38 0.0M
2023-02-20 3.41 3.46 3.40 3.40 0.0M
2023-02-17 3.50 3.50 3.40 3.41 0.0M
2023-02-16 3.51 3.52 3.45 3.50 0.0M
2023-02-15 3.46 3.50 3.44 3.46 0.0M
2023-02-14 3.45 3.50 3.45 3.45 0.0M
2023-02-13 3.34 3.46 3.34 3.45 0.0M
2023-02-10 3.42 3.46 3.33 3.34 0.0M
2023-02-09 3.39 3.46 3.37 3.42 0.0M
2023-02-08 3.35 3.40 3.32 3.38 0.0M
2023-02-07 3.37 3.39 3.33 3.34 0.0M
2023-02-06 3.41 3.42 3.31 3.32 0.0M
2023-02-03 3.45 3.47 3.35 3.41 0.0M
2023-02-02 3.48 3.53 3.33 3.42 0.1M
2023-02-01 3.66 3.69 3.48 3.50 0.0M
2023-01-31 3.63 3.73 3.63 3.70 0.0M
2023-01-30 3.73 3.73 3.62 3.62 0.0M
2023-01-27 3.64 3.76 3.62 3.66 0.0M
2023-01-26 3.70 3.72 3.63 3.64 0.0M
2023-01-25 3.72 3.86 3.66 3.72 0.0M
2023-01-24 3.97 3.97 3.71 3.72 0.0M
2023-01-23 4.10 4.10 3.90 3.96 0.0M
2023-01-20 4.20 4.22 4.00 4.09 0.0M
2023-01-19 4.34 4.37 4.11 4.23 0.0M
2023-01-18 4.28 4.40 4.26 4.39 0.0M
2023-01-17 4.15 4.35 4.15 4.29 0.0M
2023-01-16 4.15 4.26 4.11 4.14 0.0M
2023-01-13 4.09 4.20 4.06 4.17 0.0M
2023-01-12 4.01 4.30 4.01 4.09 0.0M
2023-01-11 4.04 4.10 3.95 4.06 0.0M
2023-01-10 4.19 4.19 4.05 4.06 0.0M
2023-01-09 4.27 4.28 4.15 4.20 0.0M
2023-01-06 4.21 4.35 4.21 4.28 0.0M
2023-01-05 4.23 4.27 4.16 4.21 0.0M
2023-01-04 4.28 4.40 4.14 4.23 0.1M
2023-01-03 4.52 4.52 4.11 4.20 0.1M
2023-01-02 3.98 4.65 3.98 4.55 0.2M