Argan SA

ARGAN
🏛️ 法国 →
63.20
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
2021-12-31 117.80 118.00 116.40 116.40 0.0M
2021-12-30 117.00 118.00 116.60 118.00 0.0M
2021-12-29 116.40 117.60 116.00 116.80 0.0M
2021-12-28 115.80 117.00 115.00 116.60 0.0M
2021-12-27 117.20 117.20 116.00 116.20 0.0M
2021-12-24 116.20 118.00 116.20 117.20 0.0M
2021-12-23 116.40 117.00 115.80 117.00 0.0M
2021-12-22 117.00 117.00 115.60 116.00 0.0M
2021-12-21 116.80 116.80 115.00 115.40 0.0M
2021-12-20 115.20 119.40 114.60 114.60 0.0M
2021-12-17 113.20 115.00 112.00 113.80 0.0M
2021-12-16 113.80 113.80 112.00 112.20 0.0M
2021-12-15 112.00 113.80 112.00 113.80 0.0M
2021-12-14 110.00 112.60 109.60 112.00 0.0M
2021-12-13 110.60 110.60 108.60 109.00 0.0M
2021-12-10 110.00 111.40 109.80 110.00 0.0M
2021-12-09 112.00 112.40 110.00 110.00 0.0M
2021-12-08 112.00 113.20 110.80 111.60 0.0M
2021-12-07 108.80 113.20 108.80 113.20 0.0M
2021-12-06 108.60 110.00 108.60 109.80 0.0M
2021-12-03 110.00 110.20 108.60 109.20 0.0M
2021-12-02 108.40 109.80 108.00 109.60 0.0M
2021-12-01 109.00 109.80 107.60 108.40 0.0M
2021-11-30 109.00 110.20 109.00 109.40 0.0M
2021-11-29 106.60 109.80 106.60 109.40 0.0M
2021-11-26 106.60 109.00 106.60 107.80 0.0M
2021-11-25 109.00 109.20 107.60 108.20 0.0M
2021-11-24 108.20 109.40 106.40 108.40 0.0M
2021-11-23 108.00 109.00 106.80 108.00 0.0M
2021-11-22 109.00 109.80 107.20 107.20 0.0M
2021-11-19 110.40 110.40 109.20 109.40 0.0M
2021-11-18 110.20 112.00 110.20 110.20 0.0M
2021-11-17 113.00 113.00 110.40 110.80 0.0M
2021-11-16 112.00 113.60 111.00 111.80 0.0M
2021-11-15 113.80 113.80 111.20 112.00 0.0M
2021-11-12 112.00 114.40 111.20 113.20 0.0M
2021-11-11 114.20 114.40 112.20 112.20 0.0M
2021-11-10 113.00 114.40 112.00 114.40 0.0M
2021-11-09 111.20 112.80 110.60 112.80 0.0M
2021-11-08 109.00 111.20 109.00 111.00 0.0M
2021-11-05 110.80 111.60 109.20 109.60 0.0M
2021-11-04 111.00 111.60 109.60 111.40 0.0M
2021-11-03 109.60 110.80 108.60 110.00 0.0M
2021-11-02 108.00 109.80 108.00 109.20 0.0M
2021-11-01 109.40 109.60 108.00 108.00 0.0M
2021-10-29 109.00 110.20 108.40 108.60 0.0M
2021-10-28 107.00 111.00 107.00 110.40 0.0M
2021-10-27 107.60 108.80 107.00 108.80 0.0M
2021-10-26 108.80 108.80 107.00 107.60 0.0M
2021-10-25 106.00 109.80 106.00 109.80 0.0M
2021-10-22 105.20 108.00 105.00 108.00 0.0M
2021-10-21 105.00 105.60 104.60 105.20 0.0M
2021-10-20 105.20 105.20 104.00 105.20 0.0M
2021-10-19 106.00 106.00 105.00 106.00 0.0M
2021-10-18 106.00 106.20 104.40 104.80 0.0M
2021-10-15 105.00 106.60 104.80 106.60 0.0M
2021-10-14 104.80 108.60 104.80 106.60 0.0M
2021-10-13 104.00 105.00 104.00 105.00 0.0M
2021-10-12 101.40 103.40 101.40 103.40 0.0M
2021-10-11 101.40 101.60 101.40 101.60 0.0M
2021-10-08 102.40 102.40 101.40 101.60 0.0M
2021-10-07 101.20 102.00 101.20 101.40 0.0M
2021-10-06 103.00 103.60 101.20 101.20 0.0M
2021-10-05 102.00 103.60 102.00 103.40 0.0M
2021-10-04 104.00 104.00 102.00 102.80 0.0M
2021-10-01 106.00 106.60 102.60 103.60 0.0M
2021-09-30 106.00 107.60 106.00 107.00 0.0M
2021-09-29 105.20 107.80 105.20 106.00 0.0M
2021-09-28 108.00 108.00 105.20 107.00 0.0M
2021-09-27 111.00 111.00 107.20 107.20 0.0M
2021-09-24 109.80 111.00 109.00 109.00 0.0M
2021-09-23 111.00 111.00 109.80 109.80 0.0M
2021-09-22 111.00 112.00 110.40 110.60 0.0M
2021-09-21 109.00 111.80 109.00 111.80 0.0M
2021-09-20 109.60 110.00 109.00 109.00 0.0M
2021-09-17 110.60 112.00 110.00 110.00 0.0M
2021-09-16 111.40 112.80 110.80 110.80 0.0M
2021-09-15 115.00 115.00 111.20 111.40 0.0M
2021-09-14 110.60 115.00 110.60 115.00 0.0M
2021-09-13 110.20 111.80 109.00 111.80 0.0M
2021-09-10 110.00 111.00 109.20 109.40 0.0M
2021-09-09 109.40 111.20 108.80 110.60 0.0M
2021-09-08 111.80 111.80 109.20 109.20 0.0M
2021-09-07 111.00 111.60 109.20 111.00 0.0M
2021-09-06 109.00 110.80 108.80 110.20 0.0M
2021-09-03 111.00 111.60 108.80 109.00 0.0M
2021-09-02 110.00 112.40 109.80 111.00 0.0M
2021-09-01 111.00 112.20 110.00 110.80 0.0M
2021-08-31 110.00 112.00 109.80 111.40 0.0M
2021-08-30 109.20 110.00 109.20 110.00 0.0M
2021-08-27 108.40 110.00 108.40 110.00 0.0M
2021-08-26 108.00 108.60 106.60 108.40 0.0M
2021-08-25 107.80 109.20 106.60 107.00 0.0M
2021-08-24 110.00 110.00 106.80 108.20 0.0M
2021-08-23 111.00 111.00 109.20 109.80 0.0M
2021-08-20 110.60 112.00 110.60 111.00 0.0M
2021-08-19 113.20 113.20 110.60 111.20 0.0M
2021-08-18 113.80 114.60 111.80 113.00 0.0M
2021-08-17 113.00 114.40 112.00 114.40 0.0M
2021-08-16 112.00 114.00 112.00 112.80 0.0M
2021-08-13 113.80 113.80 112.20 113.00 0.0M
2021-08-12 110.00 114.00 109.40 114.00 0.0M
2021-08-11 110.00 110.00 109.00 109.80 0.0M
2021-08-10 109.60 110.80 109.40 110.00 0.0M
2021-08-09 111.00 111.00 109.40 110.40 0.0M
2021-08-06 111.00 111.40 109.40 110.40 0.0M
2021-08-05 109.40 111.00 109.40 110.40 0.0M
2021-08-04 112.00 112.20 109.00 109.40 0.0M
2021-08-03 111.20 112.00 110.20 110.20 0.0M
2021-08-02 112.00 112.00 110.20 112.00 0.0M
2021-07-30 110.00 111.00 109.40 110.00 0.0M
2021-07-29 111.20 111.20 109.60 110.00 0.0M
2021-07-28 112.00 112.60 110.20 110.40 0.0M
2021-07-27 110.00 112.00 109.20 112.00 0.0M
2021-07-26 110.80 112.60 109.20 110.00 0.0M
2021-07-23 111.40 111.40 109.40 110.80 0.0M
2021-07-22 111.60 111.80 109.20 109.40 0.0M
2021-07-21 110.20 111.20 109.20 110.80 0.0M
2021-07-20 113.00 113.00 108.00 110.40 0.0M
2021-07-19 113.00 114.40 109.00 109.00 0.0M
2021-07-16 107.00 112.00 106.80 112.00 0.0M
2021-07-15 107.80 107.80 106.00 106.40 0.0M
2021-07-14 107.00 107.20 104.40 107.20 0.0M
2021-07-13 107.00 107.00 105.40 106.00 0.0M
2021-07-12 106.00 107.80 105.00 106.40 0.0M
2021-07-09 105.00 107.80 105.00 106.80 0.0M
2021-07-08 106.00 106.40 104.40 106.00 0.0M
2021-07-07 103.40 106.40 103.40 106.20 0.0M
2021-07-06 103.40 104.00 103.40 104.00 0.0M
2021-07-05 104.40 104.40 103.20 103.80 0.0M
2021-07-02 103.80 104.60 102.80 104.20 0.0M
2021-07-01 102.60 105.40 102.60 104.80 0.0M
2021-06-30 106.20 106.60 102.80 103.00 0.0M
2021-06-29 107.80 107.80 105.00 105.40 0.0M
2021-06-28 107.80 107.80 106.80 107.60 0.0M
2021-06-25 106.00 107.80 105.40 107.40 0.0M
2021-06-24 105.40 106.60 105.00 106.00 0.0M
2021-06-23 103.40 105.40 103.40 105.40 0.0M
2021-06-22 103.80 104.60 103.20 104.60 0.0M
2021-06-21 102.00 103.40 101.00 103.00 0.0M
2021-06-18 101.20 103.20 101.20 101.60 0.0M
2021-06-17 102.00 102.80 101.80 102.00 0.0M
2021-06-16 101.20 102.40 101.20 102.20 0.0M
2021-06-15 100.00 101.80 99.60 101.80 0.0M
2021-06-14 100.60 101.40 100.20 101.00 0.0M
2021-06-11 97.50 102.00 97.50 100.00 0.0M
2021-06-10 96.90 98.20 96.70 97.00 0.0M
2021-06-09 96.20 97.30 95.10 96.10 0.0M
2021-06-08 93.50 96.50 93.00 96.40 0.0M
2021-06-07 90.40 93.50 90.40 93.00 0.0M
2021-06-04 90.00 90.20 86.70 89.90 0.0M
2021-06-03 90.00 90.00 88.20 88.20 0.0M
2021-06-02 89.90 90.30 87.90 89.40 0.0M
2021-06-01 89.40 90.00 88.80 89.80 0.0M
2021-05-31 88.00 89.40 87.80 89.10 0.0M
2021-05-28 87.60 88.90 87.60 87.70 0.0M
2021-05-27 87.00 88.00 87.00 87.90 0.0M
2021-05-26 88.00 88.40 87.50 87.70 0.0M
2021-05-25 89.00 89.40 88.20 88.20 0.0M
2021-05-24 89.00 89.30 87.00 89.10 0.0M
2021-05-21 89.00 89.20 88.40 89.00 0.0M
2021-05-20 87.00 89.00 86.50 89.00 0.0M
2021-05-19 86.00 87.00 85.50 87.00 0.0M
2021-05-18 86.00 86.90 85.40 86.00 0.0M
2021-05-17 85.40 86.40 85.00 85.60 0.0M
2021-05-14 85.10 85.20 83.30 84.80 0.0M
2021-05-13 84.20 85.40 84.20 84.60 0.0M
2021-05-12 85.00 85.00 83.60 84.20 0.0M
2021-05-11 84.50 85.00 84.30 85.00 0.0M
2021-05-10 85.00 85.00 84.00 84.00 0.0M
2021-05-07 86.40 86.50 83.50 84.00 0.0M
2021-05-06 86.20 87.40 86.00 86.50 0.0M
2021-05-05 85.10 86.40 84.90 85.80 0.0M
2021-05-04 83.10 85.50 83.10 85.50 0.0M
2021-05-03 82.30 83.60 82.30 83.00 0.0M
2021-04-30 84.00 84.00 82.80 82.80 0.0M
2021-04-29 83.30 84.20 82.70 82.80 0.0M
2021-04-28 83.10 84.50 83.10 83.30 0.0M
2021-04-27 84.00 84.00 83.10 83.10 0.0M
2021-04-26 82.30 83.70 82.30 83.30 0.0M
2021-04-23 82.70 83.30 82.30 83.00 0.0M
2021-04-22 84.00 84.00 82.80 83.30 0.0M
2021-04-21 84.50 84.90 82.80 82.80 0.0M
2021-04-20 85.90 85.90 84.40 84.50 0.0M
2021-04-19 83.40 85.90 83.40 85.90 0.0M
2021-04-16 83.80 85.20 83.30 85.00 0.0M
2021-04-15 83.70 84.20 83.30 83.70 0.0M
2021-04-14 83.90 84.70 83.60 83.60 0.0M
2021-04-13 83.20 84.50 83.20 83.90 0.0M
2021-04-12 84.10 85.10 82.60 83.70 0.0M
2021-04-09 81.80 83.90 81.70 83.70 0.0M
2021-04-08 81.30 81.50 81.00 81.30 0.0M
2021-04-07 80.30 81.60 79.20 81.10 0.0M
2021-04-06 80.60 82.00 78.20 79.40 0.0M
2021-04-01 78.60 80.00 75.00 79.70 0.0M
2021-03-31 80.00 80.60 79.20 80.40 0.0M
2021-03-30 79.60 81.00 79.20 79.80 0.0M
2021-03-29 80.20 81.20 79.40 79.80 0.0M
2021-03-26 80.20 81.00 80.00 80.00 0.0M
2021-03-25 82.60 82.60 80.00 80.20 0.0M
2021-03-24 81.40 82.80 80.60 82.00 0.0M
2021-03-23 80.60 81.40 80.60 81.00 0.0M
2021-03-22 81.00 82.20 80.60 81.00 0.0M
2021-03-19 81.20 82.00 81.00 81.00 0.0M
2021-03-18 81.60 82.20 81.20 81.80 0.0M
2021-03-17 82.20 82.20 80.40 80.80 0.0M
2021-03-16 82.00 83.00 81.80 82.20 0.0M
2021-03-15 82.80 83.60 81.80 81.80 0.0M
2021-03-12 82.40 83.40 81.20 83.00 0.0M
2021-03-11 84.40 84.40 82.40 82.40 0.0M
2021-03-10 83.80 84.60 83.20 83.20 0.0M
2021-03-09 86.00 86.00 83.80 83.80 0.0M
2021-03-08 85.20 86.80 84.20 85.60 0.0M
2021-03-05 83.20 86.00 83.20 84.20 0.0M
2021-03-04 85.00 85.00 83.20 83.20 0.0M
2021-03-03 84.40 85.00 83.00 83.40 0.0M
2021-03-02 85.20 85.60 84.40 84.40 0.0M
2021-03-01 86.40 86.40 85.20 85.20 0.0M
2021-02-26 85.00 86.40 84.00 86.40 0.0M
2021-02-25 85.60 86.80 84.40 85.20 0.0M
2021-02-24 86.00 86.80 85.60 86.40 0.0M
2021-02-23 85.60 85.80 84.60 85.40 0.0M
2021-02-22 86.80 86.80 85.20 85.80 0.0M
2021-02-19 86.60 87.20 85.40 85.60 0.0M
2021-02-18 86.40 86.80 85.40 86.60 0.0M
2021-02-17 87.20 87.80 86.00 86.40 0.0M
2021-02-16 87.40 88.40 87.20 87.20 0.0M
2021-02-15 88.00 88.40 87.00 87.80 0.0M
2021-02-12 89.00 89.40 86.80 87.20 0.0M
2021-02-11 87.00 89.60 87.00 88.40 0.0M
2021-02-10 87.20 88.00 87.00 87.00 0.0M
2021-02-09 89.00 89.00 87.40 87.80 0.0M
2021-02-08 88.20 89.80 87.40 88.60 0.0M
2021-02-05 88.40 88.40 87.20 88.20 0.0M
2021-02-04 89.00 89.00 87.40 88.00 0.0M
2021-02-03 89.00 89.40 87.80 88.60 0.0M
2021-02-02 88.00 89.40 87.40 88.60 0.0M
2021-02-01 88.60 89.40 87.00 87.00 0.0M
2021-01-29 88.00 89.00 87.60 88.40 0.0M
2021-01-28 89.00 89.00 87.20 88.60 0.0M
2021-01-27 89.00 89.80 88.60 88.60 0.0M
2021-01-26 88.80 90.00 88.20 88.40 0.0M
2021-01-25 87.60 89.60 87.40 88.80 0.0M
2021-01-22 90.20 90.20 85.40 88.40 0.0M
2021-01-21 90.00 91.60 89.00 90.20 0.0M
2021-01-20 87.60 88.40 87.20 88.40 0.0M
2021-01-19 87.20 87.60 86.60 87.00 0.0M
2021-01-18 88.00 88.00 86.60 86.80 0.0M
2021-01-15 88.00 88.00 86.80 87.20 0.0M
2021-01-14 87.80 88.60 86.80 88.00 0.0M
2021-01-13 87.60 87.80 87.20 87.20 0.0M
2021-01-12 86.80 87.40 86.20 87.40 0.0M
2021-01-11 88.00 88.00 85.60 86.00 0.0M
2021-01-08 85.20 86.20 85.20 85.60 0.0M
2021-01-07 85.80 86.00 84.20 85.60 0.0M
2021-01-06 87.00 87.00 85.40 85.60 0.0M
2021-01-05 86.80 86.80 83.20 85.60 0.0M
2021-01-04 84.40 88.00 83.60 86.40 0.0M