Antin Infrastructure Partners SASU

ANTIN
🏛️ 法国 →
11.60
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 13.74 13.79 13.63 13.78 0.0M
2023-12-28 13.80 13.80 13.50 13.68 0.0M
2023-12-27 13.55 13.70 13.47 13.69 0.0M
2023-12-22 13.36 13.55 13.32 13.54 0.0M
2023-12-21 13.12 13.43 12.93 13.36 0.0M
2023-12-20 12.50 13.17 12.50 13.15 0.1M
2023-12-19 12.05 12.47 11.97 12.47 0.0M
2023-12-18 12.40 12.40 11.91 12.00 0.1M
2023-12-15 11.90 12.41 11.90 12.31 0.1M
2023-12-14 11.02 11.76 11.02 11.46 0.1M
2023-12-13 10.83 11.00 10.70 10.89 0.0M
2023-12-12 12.01 12.01 10.89 10.89 0.1M
2023-12-11 12.27 12.27 12.03 12.03 0.0M
2023-12-08 12.35 12.63 12.06 12.20 0.0M
2023-12-07 12.80 12.80 12.15 12.31 0.0M
2023-12-06 12.38 12.80 12.38 12.70 0.0M
2023-12-05 12.20 12.47 12.06 12.34 0.0M
2023-12-04 12.30 12.64 12.18 12.30 0.0M
2023-12-01 12.00 12.25 11.89 12.25 0.0M
2023-11-30 12.05 12.17 11.95 11.95 0.0M
2023-11-29 11.72 12.24 11.59 12.10 0.1M
2023-11-28 11.71 11.99 11.71 11.72 0.0M
2023-11-27 11.60 11.78 11.58 11.70 0.0M
2023-11-24 11.39 11.64 11.27 11.59 0.0M
2023-11-23 11.67 11.67 11.40 11.43 0.0M
2023-11-22 11.66 11.82 11.54 11.70 0.0M
2023-11-21 11.70 11.82 11.55 11.65 0.0M
2023-11-20 11.90 11.90 11.67 11.76 0.0M
2023-11-17 11.30 12.00 11.15 11.83 0.0M
2023-11-16 11.65 11.70 11.26 11.39 0.0M
2023-11-15 11.57 11.88 11.53 11.70 0.0M
2023-11-14 10.80 11.88 10.71 11.60 0.1M
2023-11-13 11.20 11.30 11.04 11.08 0.0M
2023-11-10 10.98 11.34 10.76 11.25 0.0M
2023-11-09 10.70 11.30 10.65 11.20 0.0M
2023-11-08 11.45 11.46 10.12 10.79 0.2M
2023-11-07 11.50 11.77 11.44 11.74 0.0M
2023-11-06 11.96 12.11 11.44 11.59 0.0M
2023-11-03 11.86 12.12 11.80 11.97 0.0M
2023-11-02 11.28 12.02 11.25 11.90 0.0M
2023-11-01 11.22 11.31 11.18 11.21 0.0M
2023-10-31 11.00 11.29 11.00 11.24 0.0M
2023-10-30 10.86 11.14 10.86 11.06 0.0M
2023-10-27 10.60 10.91 10.60 10.89 0.0M
2023-10-26 10.15 10.68 10.12 10.68 0.0M
2023-10-25 10.64 10.74 10.18 10.31 0.0M
2023-10-24 10.60 10.72 10.41 10.72 0.0M
2023-10-23 10.68 10.68 10.20 10.64 0.0M
2023-10-20 10.55 10.72 10.21 10.50 0.0M
2023-10-19 10.89 10.90 10.41 10.71 0.0M
2023-10-18 11.09 11.30 10.85 11.01 0.0M
2023-10-17 11.40 11.45 11.00 11.12 0.0M
2023-10-16 11.25 11.50 11.05 11.50 0.0M
2023-10-13 11.54 11.62 11.19 11.28 0.0M
2023-10-12 11.62 11.76 11.48 11.60 0.0M
2023-10-11 11.69 11.99 11.50 11.60 0.0M
2023-10-10 11.56 11.78 11.51 11.68 0.0M
2023-10-09 11.76 11.76 11.27 11.55 0.0M
2023-10-06 11.64 11.90 11.51 11.75 0.0M
2023-10-05 11.55 11.80 11.45 11.62 0.0M
2023-10-04 11.57 11.70 11.47 11.55 0.0M
2023-10-03 12.00 12.00 11.48 11.57 0.0M
2023-10-02 12.24 12.37 11.97 12.10 0.0M
2023-09-29 12.35 12.55 12.20 12.23 0.0M
2023-09-28 12.61 12.65 12.15 12.30 0.0M
2023-09-27 12.52 12.79 12.52 12.64 0.0M
2023-09-26 12.84 12.84 12.52 12.59 0.0M
2023-09-25 13.06 13.06 12.73 12.84 0.0M
2023-09-22 12.95 13.13 12.77 13.13 0.0M
2023-09-21 13.48 13.48 12.88 13.01 0.0M
2023-09-20 13.60 13.65 13.30 13.45 0.0M
2023-09-19 12.88 13.49 12.81 13.44 0.0M
2023-09-18 13.53 13.58 12.85 12.96 0.0M
2023-09-15 13.11 13.44 12.86 13.44 0.1M
2023-09-14 13.12 13.18 12.92 13.00 0.0M
2023-09-13 13.16 13.25 12.89 13.17 0.0M
2023-09-12 13.37 13.37 12.86 13.23 0.0M
2023-09-11 13.07 13.44 13.03 13.26 0.0M
2023-09-08 13.20 13.38 12.96 13.13 0.0M
2023-09-07 12.89 13.23 12.71 13.23 0.0M
2023-09-06 13.41 13.41 12.95 12.95 0.0M
2023-09-05 13.36 13.53 13.29 13.35 0.0M
2023-09-04 13.50 13.64 13.32 13.35 0.0M
2023-09-01 13.70 13.70 13.43 13.50 0.0M
2023-08-31 13.71 13.86 13.60 13.71 0.0M
2023-08-30 13.85 13.85 13.54 13.60 0.0M
2023-08-29 13.75 13.94 13.48 13.84 0.0M
2023-08-28 13.26 13.86 13.21 13.80 0.0M
2023-08-25 13.15 13.35 13.01 13.26 0.0M
2023-08-24 13.45 13.66 13.15 13.15 0.0M
2023-08-23 13.63 13.85 13.33 13.33 0.0M
2023-08-22 13.60 13.71 13.25 13.58 0.1M
2023-08-21 14.25 14.27 13.53 13.54 0.0M
2023-08-18 14.42 14.42 14.03 14.27 0.0M
2023-08-17 14.73 14.75 14.40 14.42 0.0M
2023-08-16 14.90 14.91 14.68 14.74 0.0M
2023-08-15 15.03 15.03 14.88 14.90 0.0M
2023-08-14 15.10 15.10 14.72 14.98 0.0M
2023-08-11 15.50 15.57 15.04 15.04 0.0M
2023-08-10 15.50 15.59 15.42 15.59 0.0M
2023-08-09 15.20 15.55 15.20 15.36 0.0M
2023-08-08 15.30 15.55 15.18 15.24 0.0M
2023-08-07 15.45 15.71 15.20 15.43 0.0M
2023-08-04 15.41 15.45 14.70 15.44 0.0M
2023-08-03 15.05 15.62 15.05 15.36 0.0M
2023-08-02 15.60 15.69 15.12 15.12 0.0M
2023-08-01 16.31 16.35 15.62 15.62 0.0M
2023-07-31 16.55 16.55 16.33 16.33 0.0M
2023-07-28 16.30 16.49 16.28 16.40 0.0M
2023-07-27 16.80 16.96 16.33 16.35 0.0M
2023-07-26 16.83 16.83 16.53 16.77 0.0M
2023-07-25 16.44 16.97 16.40 16.77 0.0M
2023-07-24 16.22 16.51 16.22 16.44 0.0M
2023-07-21 16.29 16.60 16.22 16.37 0.0M
2023-07-20 16.27 16.45 16.02 16.19 0.0M
2023-07-19 15.65 16.40 15.65 16.27 0.0M
2023-07-18 15.65 15.69 15.57 15.61 0.0M
2023-07-17 15.60 15.71 15.45 15.51 0.0M
2023-07-14 15.31 15.79 15.23 15.60 0.0M
2023-07-13 14.87 15.26 14.80 15.23 0.0M
2023-07-12 14.53 14.95 14.32 14.92 0.0M
2023-07-11 14.40 14.60 14.35 14.57 0.0M
2023-07-10 14.40 14.51 14.27 14.39 0.0M
2023-07-07 14.02 14.69 13.92 14.40 0.0M
2023-07-06 14.34 14.34 13.76 13.80 0.0M
2023-07-05 14.25 14.51 14.22 14.37 0.0M
2023-07-04 14.55 14.60 14.38 14.38 0.0M
2023-07-03 14.82 14.89 14.37 14.58 0.0M
2023-06-30 14.71 14.92 14.60 14.88 0.0M
2023-06-29 14.80 14.95 14.58 14.71 0.0M
2023-06-28 14.15 14.74 14.15 14.71 0.0M
2023-06-27 14.00 14.11 13.80 14.11 0.0M
2023-06-26 14.20 14.20 13.62 14.02 0.0M
2023-06-23 14.15 14.17 14.00 14.12 0.0M
2023-06-22 14.37 14.63 14.12 14.35 0.0M
2023-06-21 14.91 14.92 14.50 14.51 0.0M
2023-06-20 15.53 15.53 14.46 14.89 0.0M
2023-06-19 16.02 16.02 15.47 15.47 0.1M
2023-06-16 15.60 16.04 15.60 16.03 0.1M
2023-06-15 16.00 16.02 15.44 15.69 0.0M
2023-06-14 15.75 16.06 15.75 16.04 0.0M
2023-06-13 15.75 15.86 15.66 15.81 0.0M
2023-06-12 15.55 15.81 15.18 15.70 0.0M
2023-06-09 15.51 15.71 15.20 15.53 0.0M
2023-06-08 15.70 15.70 15.25 15.63 0.1M
2023-06-07 15.73 15.85 15.42 15.74 0.0M
2023-06-06 15.21 15.72 14.98 15.65 0.0M
2023-06-05 15.41 15.66 15.12 15.12 0.0M
2023-06-02 14.81 15.37 14.81 15.25 0.0M
2023-06-01 14.62 14.93 14.61 14.72 0.0M
2023-05-31 14.37 14.63 14.26 14.63 0.1M
2023-05-30 14.44 14.58 14.23 14.42 0.0M
2023-05-29 14.41 14.61 14.34 14.34 0.0M
2023-05-26 13.92 14.51 13.87 14.33 0.0M
2023-05-25 13.72 13.98 13.53 13.95 0.2M
2023-05-24 13.90 13.90 13.46 13.67 0.1M
2023-05-23 14.22 14.41 13.94 13.99 0.1M
2023-05-22 14.73 14.73 14.08 14.21 0.1M
2023-05-19 14.76 14.99 14.72 14.76 0.0M
2023-05-18 14.66 14.90 14.62 14.66 0.0M
2023-05-17 15.11 15.11 14.42 14.67 0.0M
2023-05-16 14.91 15.32 14.81 14.99 0.0M
2023-05-15 14.81 14.91 14.77 14.91 0.0M
2023-05-12 14.62 14.86 14.62 14.72 0.0M
2023-05-11 14.47 14.62 14.36 14.58 0.0M
2023-05-10 14.10 14.33 14.00 14.27 0.0M
2023-05-09 14.40 14.40 13.86 14.03 0.0M
2023-05-08 14.54 14.55 14.33 14.46 0.0M
2023-05-05 14.17 14.51 14.14 14.45 0.0M
2023-05-04 14.43 14.43 14.00 14.16 0.0M
2023-05-03 14.26 14.62 14.17 14.39 0.0M
2023-05-02 15.31 15.31 14.12 14.15 0.0M
2023-04-28 15.02 15.31 14.71 15.21 0.0M
2023-04-27 14.57 14.89 14.35 14.89 0.1M
2023-04-26 14.47 14.64 14.42 14.52 0.1M
2023-04-25 14.68 14.71 14.47 14.47 0.0M
2023-04-24 14.86 15.01 14.76 14.76 0.0M
2023-04-21 15.09 15.09 14.78 14.86 0.0M
2023-04-20 15.26 15.26 14.48 15.04 0.1M
2023-04-19 15.41 15.41 15.05 15.26 0.1M
2023-04-18 15.57 15.91 15.49 15.49 0.0M
2023-04-17 16.11 16.11 15.40 15.66 0.1M
2023-04-14 16.01 16.19 15.89 16.15 0.1M
2023-04-13 15.86 16.18 15.76 15.92 0.1M
2023-04-12 15.91 16.08 15.57 15.81 0.1M
2023-04-11 16.16 16.23 15.91 15.96 0.0M
2023-04-06 15.96 16.20 15.96 16.01 0.0M
2023-04-05 16.50 16.50 15.85 15.96 0.0M
2023-04-04 16.95 17.13 16.41 16.41 0.0M
2023-04-03 16.75 16.95 16.74 16.87 0.0M
2023-03-31 16.90 16.90 16.41 16.59 0.0M
2023-03-30 16.30 16.89 16.13 16.67 0.0M
2023-03-29 15.61 16.20 15.35 16.18 0.0M
2023-03-28 15.21 15.86 15.21 15.52 0.1M
2023-03-27 15.82 16.11 15.52 15.70 0.1M
2023-03-24 16.18 16.21 15.58 15.73 0.1M
2023-03-23 17.29 17.33 16.02 16.02 0.1M
2023-03-22 17.95 17.95 16.82 16.89 0.1M
2023-03-21 16.90 18.07 16.90 18.00 0.0M
2023-03-20 16.60 16.90 15.93 16.78 0.1M
2023-03-17 18.42 18.73 16.69 16.69 0.2M
2023-03-16 18.53 18.82 17.95 18.55 0.0M
2023-03-15 18.74 18.74 17.98 18.28 0.1M
2023-03-14 18.49 18.73 18.00 18.66 0.0M
2023-03-13 17.95 18.44 17.51 18.44 0.1M
2023-03-10 18.49 18.49 17.60 17.94 0.1M
2023-03-09 18.98 18.98 18.58 18.58 0.0M
2023-03-08 18.54 19.00 18.39 18.97 0.1M
2023-03-07 19.69 19.69 18.93 18.93 0.0M
2023-03-06 20.18 20.18 19.60 19.68 0.0M
2023-03-03 19.78 20.20 19.76 20.06 0.0M
2023-03-02 20.04 20.06 19.63 19.79 0.0M
2023-03-01 20.66 20.66 20.18 20.20 0.0M
2023-02-28 20.50 20.60 20.26 20.58 0.0M
2023-02-27 20.14 20.70 20.14 20.54 0.0M
2023-02-24 20.08 20.36 19.96 20.14 0.0M
2023-02-23 19.85 20.24 19.70 20.12 0.1M
2023-02-22 20.38 20.38 19.67 19.73 0.0M
2023-02-21 20.76 20.78 20.38 20.38 0.0M
2023-02-20 20.58 20.78 20.38 20.40 0.0M
2023-02-17 20.50 20.72 20.24 20.48 0.0M
2023-02-16 21.18 21.20 20.28 20.66 0.0M
2023-02-15 20.38 21.00 20.38 20.98 0.0M
2023-02-14 20.48 20.86 20.46 20.54 0.0M
2023-02-13 19.98 20.46 19.98 20.46 0.0M
2023-02-10 20.64 20.68 19.92 19.94 0.0M
2023-02-09 20.88 20.88 20.50 20.70 0.0M
2023-02-08 21.08 21.08 20.36 20.60 0.0M
2023-02-07 20.98 21.00 20.16 20.18 0.0M
2023-02-06 21.67 21.67 20.92 20.92 0.0M
2023-02-03 22.07 22.35 21.42 21.71 0.1M
2023-02-02 20.78 22.03 20.78 21.95 0.1M
2023-02-01 20.68 21.22 20.58 20.78 0.0M
2023-01-31 20.80 20.80 20.08 20.60 0.0M
2023-01-30 21.30 21.65 20.32 20.70 0.1M
2023-01-27 21.77 21.77 20.82 21.48 0.1M
2023-01-26 21.49 21.85 21.22 21.69 0.0M
2023-01-25 21.95 21.95 21.18 21.36 0.0M
2023-01-24 22.03 22.29 21.67 21.95 0.0M
2023-01-23 21.89 22.27 21.79 21.97 0.0M
2023-01-20 21.46 22.03 21.32 21.91 0.0M
2023-01-19 21.83 22.25 21.46 21.46 0.0M
2023-01-18 23.07 23.11 22.05 22.17 0.0M
2023-01-17 23.17 23.17 22.67 23.07 0.0M
2023-01-16 22.33 23.09 22.17 23.03 0.0M
2023-01-13 22.29 22.61 22.05 22.21 0.0M
2023-01-12 22.51 22.57 21.91 22.19 0.0M
2023-01-11 21.49 22.51 21.49 22.45 0.0M
2023-01-10 21.18 21.53 21.18 21.42 0.0M
2023-01-09 20.36 21.32 20.22 21.20 0.1M
2023-01-06 20.00 20.38 19.59 20.24 0.0M
2023-01-05 20.38 20.38 19.92 20.00 0.0M
2023-01-04 20.60 20.74 20.08 20.48 0.0M
2023-01-03 20.52 21.00 20.52 20.64 0.0M
2023-01-02 20.38 20.70 20.12 20.54 0.0M