B&M European Value Retail SA

BMEB
🏛️ 英国 →
263.30
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
2023-12-29 517.00 518.68 512.59 514.43 0.9M
2023-12-28 519.76 522.15 514.80 516.08 1.8M
2023-12-27 522.88 527.29 516.96 517.00 2.7M
2023-12-22 530.59 533.53 519.76 523.06 0.7M
2023-12-21 527.29 532.80 523.98 528.94 2.3M
2023-12-20 522.33 528.21 517.55 528.02 2.6M
2023-12-19 514.06 518.29 509.66 515.53 9.2M
2023-12-18 512.23 517.55 508.69 513.51 3.5M
2023-12-15 518.66 522.33 510.39 515.17 7.2M
2023-12-14 523.43 538.67 516.82 518.66 10.7M
2023-12-13 508.74 523.80 502.61 516.82 12.9M
2023-12-12 558.88 563.84 551.30 551.35 4.9M
2023-12-11 560.35 567.69 556.12 557.22 4.0M
2023-12-08 558.14 564.39 556.31 559.24 3.0M
2023-12-07 562.37 566.50 554.29 558.14 2.9M
2023-12-06 555.02 566.41 553.30 562.37 3.3M
2023-12-05 548.04 556.49 546.02 553.55 3.0M
2023-12-04 539.04 553.55 539.04 549.33 3.3M
2023-12-01 528.39 543.82 526.55 540.88 2.0M
2023-11-30 530.59 539.41 526.74 526.74 4.9M
2023-11-29 518.10 531.51 516.08 528.94 2.9M
2023-11-28 509.84 518.47 505.06 518.47 2.4M
2023-11-27 503.60 508.74 501.58 505.80 1.7M
2023-11-24 495.88 500.66 492.03 500.66 1.3M
2023-11-23 489.09 496.83 488.54 492.39 1.3M
2023-11-22 490.00 494.23 488.35 490.37 1.3M
2023-11-21 494.78 497.72 487.43 489.09 1.5M
2023-11-20 494.60 498.82 487.80 490.92 1.1M
2023-11-17 491.11 493.49 485.05 493.49 1.3M
2023-11-16 494.41 502.84 489.27 489.27 1.8M
2023-11-15 515.35 517.19 501.21 505.43 2.4M
2023-11-14 489.45 512.23 481.01 512.23 4.3M
2023-11-13 483.76 487.62 477.15 487.43 7.9M
2023-11-10 480.64 487.80 472.01 481.01 2.5M
2023-11-09 468.33 480.74 457.86 478.62 6.8M
2023-11-08 487.62 498.27 486.88 493.86 2.7M
2023-11-07 488.72 496.80 487.04 488.90 4.3M
2023-11-06 494.78 497.72 485.23 488.35 9.2M
2023-11-03 489.82 501.21 488.17 494.05 2.7M
2023-11-02 491.84 500.11 489.09 489.09 2.3M
2023-11-01 486.70 491.47 484.31 489.09 1.9M
2023-10-31 475.86 490.74 475.86 485.60 2.2M
2023-10-30 484.86 485.05 476.54 479.35 3.0M
2023-10-27 482.66 490.56 475.68 479.35 4.4M
2023-10-26 508.37 508.74 483.03 483.03 5.5M
2023-10-25 500.47 508.92 498.09 508.37 1.9M
2023-10-24 501.39 505.80 493.86 502.49 1.2M
2023-10-23 493.31 501.61 490.00 500.47 1.5M
2023-10-20 506.90 513.51 492.39 494.23 2.8M
2023-10-19 524.53 525.82 508.74 508.74 1.9M
2023-10-18 530.04 538.67 526.74 527.10 1.1M
2023-10-17 529.12 533.72 523.80 533.35 1.2M
2023-10-16 528.76 529.86 521.04 526.37 6.1M
2023-10-13 528.76 531.51 523.25 527.66 1.5M
2023-10-12 530.41 533.16 525.82 528.76 2.1M
2023-10-11 526.37 529.31 523.98 525.27 1.5M
2023-10-10 524.17 531.88 517.19 526.74 2.3M
2023-10-09 527.84 532.80 515.35 520.68 2.0M
2023-10-06 514.98 530.23 514.98 530.23 1.6M
2023-10-05 505.98 517.55 504.15 514.80 1.7M
2023-10-04 516.27 519.02 500.47 505.43 4.4M
2023-10-03 524.35 528.21 517.68 519.76 1.3M
2023-10-02 539.04 543.82 525.99 528.39 2.2M
2023-09-29 536.10 541.61 531.51 538.49 4.3M
2023-09-28 533.90 535.55 525.82 533.72 5.3M
2023-09-27 536.84 536.84 528.21 532.43 2.3M
2023-09-26 529.12 537.76 526.37 537.21 1.9M
2023-09-25 527.29 531.33 521.78 529.12 1.4M
2023-09-22 533.72 537.39 523.61 526.55 2.2M
2023-09-21 528.94 539.04 528.94 536.84 2.1M
2023-09-20 523.43 531.70 523.43 531.70 2.1M
2023-09-19 519.94 521.04 509.11 511.31 2.0M
2023-09-18 535.00 535.00 515.72 518.66 1.4M
2023-09-15 529.12 537.76 526.74 529.86 6.9M
2023-09-14 521.41 525.08 516.08 522.70 2.4M
2023-09-13 534.82 535.55 518.84 521.04 2.7M
2023-09-12 524.35 535.20 522.81 531.70 1.6M
2023-09-11 517.37 524.90 516.28 523.61 1.3M
2023-09-08 514.80 517.19 507.64 516.82 1.3M
2023-09-07 509.47 513.70 504.88 512.78 1.7M
2023-09-06 508.92 514.98 504.51 511.49 2.3M
2023-09-05 503.41 511.49 487.98 503.04 4.1M
2023-09-04 527.47 527.84 517.37 520.68 0.8M
2023-09-01 531.51 532.98 526.74 526.92 1.6M
2023-08-31 526.55 532.80 524.90 530.41 1.9M
2023-08-30 518.47 526.92 518.47 526.92 1.9M
2023-08-29 527.47 529.12 513.15 519.21 3.7M
2023-08-25 521.41 529.86 519.76 520.86 1.9M
2023-08-24 520.86 526.00 517.55 523.06 1.7M
2023-08-23 523.43 525.27 514.25 517.00 5.1M
2023-08-22 520.49 529.31 520.13 522.33 1.3M
2023-08-21 520.68 528.57 520.68 524.53 1.6M
2023-08-18 519.76 521.62 510.76 519.76 1.4M
2023-08-17 526.55 531.14 521.04 524.17 2.1M
2023-08-16 520.86 535.37 518.42 527.84 3.1M
2023-08-15 510.39 520.86 508.37 519.02 2.8M
2023-08-14 495.15 510.02 495.15 508.74 2.9M
2023-08-11 497.53 500.11 492.94 493.86 1.0M
2023-08-10 500.66 502.13 494.23 498.27 1.0M
2023-08-09 491.29 499.37 491.29 495.15 4.8M
2023-08-08 488.54 496.06 488.54 493.31 1.5M
2023-08-07 498.82 498.82 490.00 490.00 1.0M
2023-08-04 495.70 500.29 494.60 500.11 1.1M
2023-08-03 489.09 498.82 483.94 496.25 1.7M
2023-08-02 498.27 500.11 489.45 491.84 1.4M
2023-08-01 514.25 514.25 500.84 503.23 1.2M
2023-07-31 505.43 513.51 502.86 508.00 1.1M
2023-07-28 511.13 513.33 504.35 509.29 1.3M
2023-07-27 515.90 515.90 509.66 512.23 1.2M
2023-07-26 509.47 513.33 508.55 510.57 2.2M
2023-07-25 510.94 516.45 507.64 510.39 1.8M
2023-07-24 511.86 516.82 510.66 511.49 1.3M
2023-07-21 518.29 522.88 515.90 517.37 1.6M
2023-07-20 516.45 522.51 515.75 518.29 3.5M
2023-07-19 516.08 526.73 511.31 515.53 2.4M
2023-07-18 501.21 509.10 499.74 508.55 1.8M
2023-07-17 503.60 503.60 497.35 500.11 1.6M
2023-07-14 500.84 507.45 497.72 502.86 2.2M
2023-07-13 507.09 508.55 498.09 501.02 1.6M
2023-07-12 501.76 510.21 498.27 506.90 1.9M
2023-07-11 500.11 501.76 496.62 500.66 1.5M
2023-07-10 492.39 497.90 490.74 496.62 1.7M
2023-07-07 489.82 496.11 487.98 493.86 1.7M
2023-07-06 500.47 501.76 488.38 490.56 2.2M
2023-07-05 494.96 503.60 494.96 499.56 2.2M
2023-07-04 503.23 503.23 495.88 498.64 2.4M
2023-07-03 510.76 511.03 497.17 502.49 2.3M
2023-06-30 496.25 512.78 490.92 511.49 2.9M
2023-06-29 543.63 543.63 501.58 506.90 4.7M
2023-06-28 537.76 544.18 528.57 542.35 2.9M
2023-06-27 533.35 542.35 531.70 533.90 3.2M
2023-06-26 523.80 531.51 522.15 529.86 9.4M
2023-06-23 532.25 532.25 519.57 523.43 1.2M
2023-06-22 517.37 528.57 513.88 528.57 2.1M
2023-06-21 515.17 524.72 514.98 521.59 3.8M
2023-06-20 511.49 520.49 508.55 520.13 2.9M
2023-06-19 505.06 512.59 505.06 511.13 1.8M
2023-06-16 503.78 513.69 501.17 508.19 7.9M
2023-06-15 500.84 505.44 499.74 504.51 3.6M
2023-06-14 495.51 501.76 490.00 501.76 2.1M
2023-06-13 495.70 496.43 492.21 494.96 2.2M
2023-06-12 493.49 500.11 488.72 491.29 2.9M
2023-06-09 495.88 497.72 486.88 489.64 5.1M
2023-06-08 490.00 492.76 486.52 488.17 2.3M
2023-06-07 498.09 499.37 489.27 490.74 2.6M
2023-06-06 490.56 495.70 484.86 495.70 5.2M
2023-06-05 497.17 504.15 490.00 490.00 2.1M
2023-06-02 491.66 498.09 487.80 495.70 2.3M
2023-06-01 472.74 491.11 470.35 486.15 3.5M
2023-05-31 446.02 472.74 440.05 468.15 6.3M
2023-05-30 425.82 435.00 421.87 433.35 3.1M
2023-05-26 424.71 424.90 417.92 424.25 2.4M
2023-05-25 427.47 429.58 416.91 422.60 2.6M
2023-05-24 428.02 430.96 424.16 427.19 3.1M
2023-05-23 449.69 449.69 422.97 427.65 3.2M
2023-05-22 445.28 449.97 443.26 449.97 1.7M
2023-05-19 450.15 453.73 446.02 446.02 3.3M
2023-05-18 450.52 453.27 449.76 453.18 0.9M
2023-05-17 453.64 453.64 446.75 449.32 1.6M
2023-05-16 454.83 455.57 449.32 451.25 1.4M
2023-05-15 456.67 457.68 450.15 454.93 1.7M
2023-05-12 450.06 455.75 447.95 451.44 1.5M
2023-05-11 443.17 448.77 439.87 448.77 0.9M
2023-05-10 448.59 449.23 439.77 440.14 1.4M
2023-05-09 449.78 452.17 445.47 447.76 2.6M
2023-05-05 449.97 449.97 445.38 447.40 3.0M
2023-05-04 436.84 446.48 436.84 444.27 2.6M
2023-05-03 445.28 449.05 442.44 443.26 1.1M
2023-05-02 439.68 450.43 438.58 444.09 2.8M
2023-04-28 436.10 443.81 434.26 440.51 3.0M
2023-04-27 436.74 441.98 432.34 437.11 2.7M
2023-04-26 440.97 440.97 432.61 434.81 4.2M
2023-04-25 451.07 451.07 439.04 441.52 2.7M
2023-04-24 454.28 459.70 452.26 452.26 2.7M
2023-04-21 452.45 457.22 447.67 455.29 1.6M
2023-04-20 452.91 456.00 450.79 452.91 1.2M
2023-04-19 449.51 454.37 444.73 452.72 1.4M
2023-04-18 458.42 458.69 450.33 450.33 2.2M
2023-04-17 453.09 459.88 453.09 456.40 1.5M
2023-04-14 448.68 455.94 447.40 453.00 0.9M
2023-04-13 451.07 454.10 447.21 447.21 1.7M
2023-04-12 447.58 453.18 446.17 450.79 1.9M
2023-04-11 445.83 450.98 444.92 447.49 2.4M
2023-04-06 431.42 437.57 430.13 436.84 1.4M
2023-04-05 441.89 442.25 429.67 431.51 1.2M
2023-04-04 440.51 446.11 439.59 442.07 1.5M
2023-04-03 441.33 443.55 438.21 438.21 2.1M
2023-03-31 442.99 448.31 438.21 442.71 2.0M
2023-03-30 434.36 439.87 432.95 439.59 1.0M
2023-03-29 425.17 432.24 419.02 431.14 1.5M
2023-03-28 429.86 430.59 423.06 426.83 1.6M
2023-03-27 429.86 431.23 425.45 427.38 1.7M
2023-03-24 433.71 435.64 424.35 426.92 1.9M
2023-03-23 443.63 443.63 435.92 435.92 2.0M
2023-03-22 436.84 444.37 434.25 442.25 2.5M
2023-03-21 430.13 439.22 429.72 433.99 4.4M
2023-03-20 417.55 430.68 412.22 427.93 1.2M
2023-03-17 433.99 436.47 419.02 420.58 4.9M
2023-03-16 431.23 436.47 424.07 431.60 2.6M
2023-03-15 443.08 443.45 426.18 426.18 2.9M
2023-03-14 439.77 446.39 436.65 445.47 1.8M
2023-03-13 454.65 455.48 438.03 441.15 1.9M
2023-03-10 457.41 459.06 447.85 455.02 1.7M
2023-03-09 455.29 462.27 451.83 462.09 1.1M
2023-03-08 453.92 457.96 451.44 457.96 1.7M
2023-03-07 452.72 458.42 452.35 457.04 1.5M
2023-03-06 452.63 456.85 450.62 454.56 2.3M
2023-03-03 445.56 451.71 444.82 448.96 1.6M
2023-03-02 446.75 448.86 443.26 444.46 2.2M
2023-03-01 448.50 456.36 448.04 450.79 7.4M
2023-02-28 449.23 455.66 444.55 451.62 3.1M
2023-02-27 444.46 452.08 444.37 451.34 0.9M
2023-02-24 444.09 446.20 439.87 441.79 1.2M
2023-02-23 444.27 448.96 442.07 442.80 0.9M
2023-02-22 445.74 447.35 439.68 442.90 2.8M
2023-02-21 448.04 450.25 446.29 448.68 5.4M
2023-02-20 449.05 450.90 445.74 448.13 1.0M
2023-02-17 446.39 450.33 444.55 446.84 2.5M
2023-02-16 448.77 453.27 442.99 448.22 1.5M
2023-02-15 441.24 448.96 439.50 447.67 2.1M
2023-02-14 437.20 446.37 435.55 439.50 3.6M
2023-02-13 433.99 437.39 431.51 436.93 1.7M
2023-02-10 441.24 441.24 427.10 433.16 2.2M
2023-02-09 444.92 452.26 439.22 444.37 4.1M
2023-02-08 447.85 452.11 441.79 442.07 1.8M
2023-02-07 443.54 446.84 439.87 445.10 3.1M
2023-02-06 449.60 449.60 440.62 443.72 2.3M
2023-02-03 445.56 455.20 442.44 453.18 3.5M
2023-02-02 421.59 442.07 421.13 438.12 2.9M
2023-02-01 410.85 418.02 410.30 415.53 3.1M
2023-01-31 412.68 414.52 408.09 411.12 2.7M
2023-01-30 404.60 415.12 402.67 414.61 1.9M
2023-01-27 408.74 411.77 403.78 406.26 1.8M
2023-01-26 404.05 408.37 402.77 407.91 2.6M
2023-01-25 401.57 404.69 400.78 401.39 1.9M
2023-01-24 404.05 405.52 401.76 401.76 10.0M
2023-01-23 404.88 406.16 400.93 402.22 1.2M
2023-01-20 400.38 404.14 396.98 402.49 2.6M
2023-01-19 406.35 408.74 396.98 397.81 2.3M
2023-01-18 407.17 426.77 404.79 405.70 2.1M
2023-01-17 408.83 425.11 402.22 406.72 3.4M
2023-01-16 403.41 408.92 401.20 407.91 1.5M
2023-01-13 399.00 404.42 396.30 403.87 2.1M
2023-01-12 399.00 401.66 394.50 396.71 3.5M
2023-01-11 395.47 398.69 391.87 396.61 4.7M
2023-01-10 392.31 396.17 389.64 394.07 23.7M
2023-01-09 393.19 398.98 390.56 392.84 2.7M
2023-01-06 394.95 398.63 391.61 394.95 5.5M
2023-01-05 396.53 405.82 389.77 392.66 5.8M
2023-01-04 374.67 391.44 372.57 390.73 4.4M
2023-01-03 363.17 373.36 362.30 372.30 2.6M