Aelis Farma SA

AELIS
🏛️ 法国 →
1.10
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
2022-12-30 13.36 13.60 13.36 13.54 0.0M
2022-12-29 11.98 13.40 11.98 13.40 0.0M
2022-12-28 12.00 12.00 11.90 12.00 0.0M
2022-12-27 11.26 12.00 11.26 12.00 0.0M
2022-12-23 11.26 11.26 11.20 11.26 0.0M
2022-12-22 11.26 11.36 11.14 11.26 0.0M
2022-12-21 11.26 11.36 11.26 11.36 0.0M
2022-12-20 11.26 11.26 11.26 11.26 0.0M
2022-12-19 11.28 11.28 11.24 11.26 0.0M
2022-12-16 11.28 11.28 11.24 11.28 0.0M
2022-12-15 11.28 11.28 11.22 11.28 0.0M
2022-12-14 11.20 11.28 11.20 11.28 0.0M
2022-12-13 11.16 11.28 11.16 11.18 0.0M
2022-12-12 11.20 11.20 11.18 11.18 0.0M
2022-12-09 11.30 11.30 11.10 11.18 0.0M
2022-12-08 11.30 11.30 11.20 11.30 0.0M
2022-12-07 11.30 11.30 11.00 11.30 0.0M
2022-12-06 11.42 11.42 11.16 11.30 0.0M
2022-12-05 9.88 11.60 9.88 11.34 0.0M
2022-12-02 9.77 9.77 9.77 9.77 0.0M
2022-12-01 9.55 9.64 9.50 9.62 0.0M
2022-11-30 9.41 9.52 9.40 9.50 0.0M
2022-11-29 9.06 9.29 9.01 9.15 0.0M
2022-11-28 9.00 9.13 9.00 9.06 0.0M
2022-11-25 9.00 9.00 9.00 9.00 0.0M
2022-11-24 9.00 9.00 9.00 9.00 0.0M
2022-11-23 9.00 9.00 8.97 8.97 0.0M
2022-11-22 9.00 9.00 8.89 8.97 0.0M
2022-11-21 8.79 9.00 8.56 9.00 0.0M
2022-11-18 8.78 8.79 8.70 8.79 0.0M
2022-11-17 8.80 8.80 8.78 8.78 0.0M
2022-11-16 8.73 8.84 8.64 8.80 0.0M
2022-11-15 8.84 8.84 8.70 8.70 0.0M
2022-11-14 8.75 8.75 8.75 8.75 0.0M
2022-11-11 8.77 9.00 8.74 8.75 0.0M
2022-11-10 8.80 8.81 8.77 8.77 0.0M
2022-11-09 8.86 8.99 8.86 8.88 0.0M
2022-11-08 8.86 8.86 8.86 8.86 0.0M
2022-11-07 8.84 8.90 8.84 8.86 0.0M
2022-11-04 9.08 9.08 8.90 8.90 0.0M
2022-11-03 8.84 9.08 8.67 9.08 0.0M
2022-11-02 8.83 8.84 8.83 8.84 0.0M
2022-11-01 8.99 8.99 8.83 8.83 0.0M
2022-10-31 9.35 9.35 9.07 9.07 0.0M
2022-10-28 9.35 9.35 9.27 9.35 0.0M
2022-10-27 9.37 9.59 9.27 9.35 0.0M
2022-10-26 9.40 9.40 9.37 9.37 0.0M
2022-10-25 9.41 9.41 9.40 9.40 0.0M
2022-10-24 9.39 9.41 9.39 9.41 0.0M
2022-10-21 9.40 9.40 9.40 9.40 0.0M
2022-10-20 9.80 9.80 9.40 9.80 0.0M
2022-10-19 9.80 9.80 9.80 9.80 0.0M
2022-10-18 10.00 10.00 9.40 9.86 0.0M
2022-10-17 10.22 10.22 10.10 10.10 0.0M
2022-10-14 10.20 10.20 10.20 10.20 0.0M
2022-10-13 10.20 10.20 10.20 10.20 0.0M
2022-10-12 10.10 10.38 10.10 10.20 0.0M
2022-10-11 10.22 10.22 10.10 10.10 0.0M
2022-10-10 10.30 10.30 10.22 10.22 0.0M
2022-10-07 10.30 10.30 10.30 10.30 0.0M
2022-10-06 10.30 10.30 10.30 10.30 0.0M
2022-10-05 10.30 10.30 10.30 10.30 0.0M
2022-10-04 10.30 10.30 10.20 10.30 0.0M
2022-10-03 10.30 10.30 10.30 10.30 0.0M
2022-09-30 10.40 10.40 10.30 10.30 0.0M
2022-09-29 10.50 10.50 10.40 10.40 0.0M
2022-09-28 10.60 10.60 10.60 10.60 0.0M
2022-09-27 10.64 10.68 10.60 10.60 0.0M
2022-09-26 10.70 10.70 10.66 10.66 0.0M
2022-09-23 10.62 10.70 10.52 10.70 0.0M
2022-09-22 10.62 10.62 10.62 10.62 0.0M
2022-09-21 10.62 10.62 10.62 10.62 0.0M
2022-09-20 10.62 10.62 10.62 10.62 0.0M
2022-09-19 10.70 10.70 10.62 10.62 0.0M
2022-09-16 10.88 10.88 10.72 10.72 0.0M
2022-09-15 10.70 10.90 10.70 10.90 0.0M
2022-09-14 10.68 10.70 10.68 10.70 0.0M
2022-09-13 10.10 10.68 10.00 10.68 0.0M
2022-09-12 10.00 10.12 10.00 10.10 0.0M
2022-09-09 9.90 10.00 9.62 10.00 0.0M
2022-09-08 9.72 9.90 9.72 9.90 0.0M
2022-09-07 9.92 10.00 9.82 10.00 0.0M
2022-09-06 9.92 9.92 9.92 9.92 0.0M
2022-09-05 10.12 10.18 10.00 10.00 0.0M
2022-09-02 10.12 10.12 10.12 10.12 0.0M
2022-09-01 10.32 10.32 10.14 10.14 0.0M
2022-08-31 10.38 10.38 10.38 10.38 0.0M
2022-08-30 10.38 10.38 10.38 10.38 0.0M
2022-08-29 10.80 10.80 10.42 10.42 0.0M
2022-08-26 10.84 10.84 10.78 10.78 0.0M
2022-08-25 10.76 10.84 10.76 10.84 0.0M
2022-08-24 10.86 10.86 10.80 10.84 0.0M
2022-08-23 10.90 10.90 10.88 10.88 0.0M
2022-08-22 10.98 10.98 10.90 10.90 0.0M
2022-08-19 10.98 10.98 10.98 10.98 0.0M
2022-08-18 10.98 10.98 10.96 10.98 0.0M
2022-08-17 10.98 10.98 10.96 10.96 0.0M
2022-08-16 10.98 10.98 10.94 10.98 0.0M
2022-08-15 10.94 10.98 10.94 10.98 0.0M
2022-08-12 10.96 10.96 10.94 10.94 0.0M
2022-08-11 10.98 10.98 10.96 10.96 0.0M
2022-08-10 11.16 11.16 10.98 10.98 0.0M
2022-08-09 11.12 11.16 10.94 11.16 0.0M
2022-08-08 10.96 11.10 10.96 11.10 0.0M
2022-08-05 11.10 11.10 10.94 10.96 0.0M
2022-08-04 10.98 11.10 10.98 11.10 0.0M
2022-08-03 11.10 11.10 10.98 10.98 0.0M
2022-08-02 11.10 11.12 11.10 11.10 0.0M
2022-08-01 11.10 11.10 11.10 11.10 0.0M
2022-07-29 11.00 11.00 10.96 10.96 0.0M
2022-07-28 10.96 10.96 10.96 10.96 0.0M
2022-07-27 11.02 11.02 10.96 10.96 0.0M
2022-07-26 11.00 11.00 10.96 10.96 0.0M
2022-07-25 11.00 11.00 10.96 10.96 0.0M
2022-07-22 11.00 11.06 11.00 11.06 0.0M
2022-07-21 10.94 10.96 10.94 10.96 0.0M
2022-07-20 10.98 10.98 10.96 10.96 0.0M
2022-07-19 10.94 10.94 10.94 10.94 0.0M
2022-07-18 10.92 11.08 10.92 11.08 0.0M
2022-07-15 10.92 11.06 10.92 10.92 0.0M
2022-07-14 11.10 11.10 10.92 11.00 0.0M
2022-07-13 10.92 11.10 10.86 11.10 0.0M
2022-07-12 11.00 11.00 10.92 10.92 0.0M
2022-07-11 11.14 11.16 11.00 11.00 0.0M
2022-07-08 11.00 11.12 11.00 11.12 0.0M
2022-07-07 11.00 11.00 11.00 11.00 0.0M
2022-07-06 11.06 11.12 10.88 11.12 0.0M
2022-07-05 11.24 11.24 11.12 11.12 0.0M
2022-07-04 11.56 11.56 11.24 11.24 0.0M
2022-07-01 11.24 11.24 11.24 11.24 0.0M
2022-06-30 11.30 11.30 11.24 11.24 0.0M
2022-06-29 11.40 11.40 11.30 11.30 0.0M
2022-06-28 11.30 11.40 11.30 11.40 0.0M
2022-06-27 11.42 11.42 11.30 11.30 0.0M
2022-06-24 11.56 11.56 11.40 11.42 0.0M
2022-06-23 11.40 11.48 11.40 11.48 0.0M
2022-06-22 11.34 11.40 11.34 11.40 0.0M
2022-06-21 11.40 11.40 11.30 11.34 0.0M
2022-06-20 11.48 11.48 11.40 11.40 0.0M
2022-06-17 11.70 11.70 11.40 11.40 0.0M
2022-06-16 11.74 11.74 11.66 11.70 0.0M
2022-06-15 11.50 11.74 11.50 11.74 0.0M
2022-06-14 11.60 11.60 11.50 11.50 0.0M
2022-06-13 11.82 11.82 11.60 11.60 0.0M
2022-06-10 12.14 12.14 11.84 11.84 0.0M
2022-06-09 12.24 12.24 12.10 12.10 0.0M
2022-06-08 12.28 12.30 12.22 12.30 0.0M
2022-06-07 12.30 12.30 12.28 12.28 0.0M
2022-06-06 12.30 12.36 12.30 12.30 0.0M
2022-06-03 12.36 12.36 12.30 12.30 0.0M
2022-06-02 12.28 12.36 12.28 12.36 0.0M
2022-06-01 12.28 12.28 12.28 12.28 0.0M
2022-05-31 12.30 12.30 12.26 12.26 0.0M
2022-05-30 12.36 12.36 12.28 12.28 0.0M
2022-05-27 12.10 12.28 12.00 12.28 0.0M
2022-05-26 12.12 12.12 12.10 12.10 0.0M
2022-05-25 12.36 12.36 12.16 12.16 0.0M
2022-05-24 12.38 12.38 12.34 12.34 0.0M
2022-05-23 12.30 12.40 12.30 12.40 0.0M
2022-05-20 12.16 12.20 12.16 12.20 0.0M
2022-05-19 12.20 12.20 12.00 12.16 0.0M
2022-05-18 12.68 12.68 12.30 12.30 0.0M
2022-05-17 12.82 12.86 12.68 12.68 0.0M
2022-05-16 12.90 12.90 12.80 12.80 0.0M
2022-05-13 12.82 13.00 12.80 12.90 0.0M
2022-05-12 12.90 12.90 12.80 12.80 0.0M
2022-05-11 12.90 12.90 12.90 12.90 0.0M
2022-05-10 13.26 13.26 12.90 12.90 0.0M
2022-05-09 12.50 13.10 12.50 13.00 0.0M
2022-05-06 12.60 12.60 12.50 12.50 0.0M
2022-05-05 12.80 13.00 12.60 12.60 0.0M
2022-05-04 13.22 13.30 11.94 12.40 0.0M
2022-05-03 13.54 13.54 13.50 13.50 0.0M
2022-05-02 13.58 13.58 13.54 13.54 0.0M
2022-04-29 13.52 13.56 13.52 13.56 0.0M
2022-04-28 13.50 13.50 13.50 13.50 0.0M
2022-04-27 13.50 13.56 13.42 13.56 0.0M
2022-04-26 13.48 13.58 13.42 13.42 0.0M
2022-04-25 13.48 13.48 13.48 13.48 0.0M
2022-04-22 13.50 13.50 13.48 13.48 0.0M
2022-04-21 13.50 13.50 13.48 13.50 0.0M
2022-04-20 13.40 13.50 13.40 13.50 0.0M
2022-04-19 13.70 13.70 13.40 13.40 0.0M
2022-04-14 13.10 13.10 13.00 13.10 0.0M
2022-04-13 13.14 13.14 12.80 13.06 0.0M
2022-04-12 13.20 13.30 13.14 13.14 0.0M
2022-04-11 13.30 13.30 13.14 13.20 0.0M
2022-04-08 13.40 13.40 13.30 13.30 0.0M
2022-04-07 13.46 13.52 13.40 13.40 0.0M
2022-04-06 13.46 13.46 13.40 13.40 0.0M
2022-04-05 13.68 13.68 13.40 13.40 0.0M
2022-04-04 13.60 13.60 13.40 13.50 0.0M
2022-04-01 13.70 13.80 13.70 13.80 0.0M
2022-03-31 13.70 13.80 13.50 13.70 0.0M
2022-03-30 13.80 13.80 13.60 13.60 0.0M
2022-03-29 13.80 13.80 13.74 13.74 0.0M
2022-03-28 13.80 13.88 13.60 13.80 0.0M
2022-03-25 13.80 13.88 13.70 13.88 0.0M
2022-03-24 13.80 13.88 13.60 13.80 0.0M
2022-03-23 13.86 13.86 13.80 13.80 0.0M
2022-03-22 13.60 13.98 13.32 13.86 0.0M
2022-03-21 13.90 13.90 13.50 13.60 0.0M
2022-03-18 14.00 14.02 13.02 13.22 0.0M
2022-03-17 12.80 14.02 12.80 14.02 0.0M
2022-03-16 13.60 13.80 12.58 13.80 0.0M
2022-03-15 13.40 13.60 12.54 13.60 0.0M
2022-03-14 13.50 13.50 12.70 13.50 0.0M
2022-03-11 13.00 13.30 12.58 13.30 0.0M
2022-03-10 12.76 13.10 12.50 13.10 0.0M
2022-03-09 13.28 13.28 12.52 12.98 0.0M
2022-03-08 13.30 13.38 12.60 13.28 0.0M
2022-03-07 13.30 13.50 12.40 13.30 0.0M
2022-03-04 12.04 13.00 12.04 13.00 0.0M
2022-03-03 13.00 13.00 12.40 12.98 0.0M
2022-03-02 13.28 13.30 12.60 13.00 0.0M
2022-03-01 12.50 13.20 12.10 13.00 0.0M
2022-02-28 13.58 13.58 12.50 13.28 0.0M
2022-02-25 13.08 14.10 12.20 13.80 0.0M
2022-02-24 12.38 13.28 11.80 13.06 0.0M
2022-02-23 12.60 13.76 11.50 13.56 0.0M
2022-02-22 11.00 13.30 11.00 13.10 0.0M
2022-02-21 12.60 12.60 11.00 12.00 0.0M
2022-02-18 13.50 14.48 11.50 12.60 0.0M