Caisse regionale de Credit Agricole Mutuel de Paris et d Ile de France

CAIF
🏛️ 法国 →
94.59
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 85.99 86.30 85.20 86.00 0.0M
2021-12-30 84.50 86.00 84.50 86.00 0.0M
2021-12-29 83.67 84.99 83.40 84.41 0.0M
2021-12-28 84.01 85.00 83.50 83.67 0.0M
2021-12-27 82.00 84.89 82.00 84.89 0.0M
2021-12-24 81.01 83.00 80.00 82.99 0.0M
2021-12-23 80.98 81.00 79.85 80.87 0.0M
2021-12-22 80.99 80.99 79.25 80.74 0.0M
2021-12-21 78.91 81.40 78.91 80.16 0.0M
2021-12-20 80.50 81.32 78.50 78.50 0.0M
2021-12-17 81.29 82.00 80.51 81.34 0.0M
2021-12-16 81.90 81.90 80.20 81.29 0.0M
2021-12-15 82.19 82.20 81.00 81.91 0.0M
2021-12-14 81.75 82.58 81.75 82.24 0.0M
2021-12-13 82.52 82.52 82.00 82.33 0.0M
2021-12-10 82.30 82.49 81.70 82.33 0.0M
2021-12-09 82.07 82.80 81.78 82.30 0.0M
2021-12-08 80.15 82.72 79.14 82.07 0.0M
2021-12-07 81.00 81.00 79.05 80.16 0.0M
2021-12-06 81.00 81.00 80.10 80.90 0.0M
2021-12-03 80.61 82.97 80.50 81.10 0.0M
2021-12-02 81.14 84.59 80.61 80.61 0.0M
2021-12-01 79.01 80.99 79.01 80.53 0.0M
2021-11-30 80.01 81.19 79.50 79.50 0.0M
2021-11-29 78.82 80.20 78.50 80.20 0.0M
2021-11-26 82.00 82.03 78.49 80.00 0.0M
2021-11-25 82.20 82.99 82.01 82.01 0.0M
2021-11-24 83.00 83.60 82.11 82.16 0.0M
2021-11-23 83.95 83.95 82.00 83.11 0.0M
2021-11-22 81.01 83.95 81.01 83.89 0.0M
2021-11-19 83.00 83.00 82.00 82.00 0.0M
2021-11-18 83.00 83.95 82.50 82.50 0.0M
2021-11-17 82.01 84.00 82.01 83.00 0.0M
2021-11-16 84.20 84.20 81.00 82.00 0.0M
2021-11-15 81.00 84.36 81.00 84.20 0.0M
2021-11-12 81.45 81.49 79.76 81.20 0.0M
2021-11-11 80.00 81.49 79.60 81.47 0.0M
2021-11-10 80.50 80.80 79.30 80.00 0.0M
2021-11-09 81.30 82.49 79.80 80.50 0.0M
2021-11-08 82.00 84.59 82.00 82.50 0.0M
2021-11-05 80.90 83.98 80.90 82.01 0.0M
2021-11-04 79.50 80.90 79.50 80.60 0.0M
2021-11-03 79.00 79.97 79.00 79.50 0.0M
2021-11-02 79.00 79.50 78.80 79.50 0.0M
2021-11-01 77.80 79.20 77.80 79.20 0.0M
2021-10-29 75.61 77.49 75.61 77.49 0.0M
2021-10-28 75.01 76.50 74.83 76.50 0.0M
2021-10-27 75.09 75.48 74.50 74.50 0.0M
2021-10-26 75.00 75.85 74.51 75.24 0.0M
2021-10-25 74.10 75.88 74.10 75.85 0.0M
2021-10-22 74.98 75.54 74.00 75.00 0.0M
2021-10-21 74.79 75.24 74.01 74.99 0.0M
2021-10-20 73.61 75.00 73.61 75.00 0.0M
2021-10-19 73.40 74.90 73.00 73.61 0.0M
2021-10-18 73.00 73.40 73.00 73.40 0.0M
2021-10-15 72.20 72.60 72.00 72.10 0.0M
2021-10-14 71.51 72.60 71.50 72.20 0.0M
2021-10-13 71.50 72.00 71.50 72.00 0.0M
2021-10-12 72.00 72.10 71.51 71.69 0.0M
2021-10-11 71.50 73.80 69.01 71.50 0.0M
2021-10-08 68.00 68.40 67.90 67.97 0.0M
2021-10-07 68.00 68.40 67.71 68.00 0.0M
2021-10-06 69.29 69.29 67.65 67.75 0.0M
2021-10-05 68.61 70.99 68.61 69.30 0.0M
2021-10-04 70.10 71.00 68.51 68.51 0.0M
2021-10-01 68.81 69.99 68.50 69.99 0.0M
2021-09-30 69.00 70.00 68.50 68.50 0.0M
2021-09-29 68.71 69.49 68.71 69.00 0.0M
2021-09-28 70.49 70.49 68.71 69.00 0.0M
2021-09-27 69.50 70.20 69.00 69.50 0.0M
2021-09-24 70.00 70.96 68.50 70.80 0.0M
2021-09-23 70.20 70.90 69.00 70.00 0.0M
2021-09-22 69.50 70.49 69.50 70.20 0.0M
2021-09-21 67.82 69.00 67.82 69.00 0.0M
2021-09-20 70.61 71.50 67.82 67.82 0.0M
2021-09-17 71.00 71.00 70.60 70.60 0.0M
2021-09-16 70.27 71.00 70.27 71.00 0.0M
2021-09-15 70.01 70.50 69.20 70.27 0.0M
2021-09-14 70.71 71.10 70.00 70.00 0.0M
2021-09-13 71.00 72.10 70.63 70.71 0.0M
2021-09-10 71.15 72.68 71.00 71.02 0.0M
2021-09-09 72.56 73.10 71.01 71.15 0.0M
2021-09-08 73.00 73.00 72.55 72.55 0.0M
2021-09-07 73.21 73.30 72.70 73.00 0.0M
2021-09-06 73.10 73.70 73.10 73.20 0.0M
2021-09-03 73.50 73.50 73.10 73.10 0.0M
2021-09-02 72.11 73.50 72.11 73.50 0.0M
2021-09-01 70.99 73.98 70.99 73.49 0.0M
2021-08-31 69.60 70.99 69.60 70.99 0.0M
2021-08-30 69.56 70.89 69.56 70.11 0.0M
2021-08-27 69.51 70.93 69.51 69.60 0.0M
2021-08-26 70.60 70.60 69.70 69.70 0.0M
2021-08-25 69.98 70.99 69.98 70.60 0.0M
2021-08-24 67.60 69.99 67.60 69.99 0.0M
2021-08-23 67.40 68.00 67.40 67.90 0.0M
2021-08-20 68.40 68.40 67.46 67.50 0.0M
2021-08-19 67.40 68.22 67.35 68.22 0.0M
2021-08-18 67.40 68.30 67.40 67.55 0.0M
2021-08-17 68.80 68.80 66.68 67.30 0.0M
2021-08-16 69.00 70.50 68.80 68.80 0.0M
2021-08-13 68.49 68.49 67.50 67.66 0.0M
2021-08-12 68.75 69.00 67.50 68.42 0.0M
2021-08-11 69.00 69.99 68.80 69.00 0.0M
2021-08-10 69.81 71.00 69.10 69.50 0.0M
2021-08-09 71.00 71.00 69.70 69.70 0.0M
2021-08-06 71.48 71.48 68.76 69.66 0.0M
2021-08-05 68.99 71.49 67.50 71.49 0.0M
2021-08-04 69.50 69.97 68.00 68.00 0.0M
2021-08-03 69.86 70.11 69.26 69.26 0.0M
2021-08-02 69.75 71.38 69.75 69.77 0.0M
2021-07-30 69.00 70.00 69.00 70.00 0.0M
2021-07-29 69.00 69.35 68.97 68.97 0.0M
2021-07-28 69.15 69.34 69.00 69.00 0.0M
2021-07-27 69.89 69.89 69.00 69.00 0.0M
2021-07-26 71.39 71.39 69.82 69.83 0.0M
2021-07-23 70.48 71.50 70.41 71.49 0.0M
2021-07-22 71.00 71.00 70.00 70.48 0.0M
2021-07-21 70.47 70.66 70.00 70.02 0.0M
2021-07-20 70.52 70.66 70.30 70.47 0.0M
2021-07-19 71.30 71.71 70.52 70.52 0.0M
2021-07-16 71.74 71.75 71.54 71.61 0.0M
2021-07-15 71.99 71.99 71.02 71.54 0.0M
2021-07-14 71.80 72.00 71.80 71.98 0.0M
2021-07-13 71.91 72.00 71.91 71.91 0.0M
2021-07-12 72.04 72.40 71.90 71.91 0.0M
2021-07-09 72.51 73.00 72.03 72.50 0.0M
2021-07-08 72.60 73.00 72.55 72.55 0.0M
2021-07-07 72.80 73.10 72.80 72.80 0.0M
2021-07-06 72.61 73.20 72.61 73.00 0.0M
2021-07-05 73.40 73.50 72.57 73.00 0.0M
2021-07-02 72.82 73.48 72.82 73.16 0.0M
2021-07-01 73.12 73.18 72.82 72.85 0.0M
2021-06-30 72.85 73.12 72.80 73.12 0.0M
2021-06-29 73.00 73.50 72.55 72.90 0.0M
2021-06-28 72.61 73.60 72.61 73.00 0.0M
2021-06-25 74.00 74.81 72.62 72.62 0.0M
2021-06-24 74.50 75.39 74.44 74.44 0.0M
2021-06-23 74.50 75.45 74.50 74.80 0.0M
2021-06-22 73.69 75.25 73.69 74.50 0.0M
2021-06-21 72.80 73.71 72.73 73.70 0.0M
2021-06-18 76.01 76.01 70.50 72.12 0.0M
2021-06-17 76.42 77.00 76.00 76.00 0.0M
2021-06-16 76.40 77.00 76.40 76.42 0.0M
2021-06-15 76.99 77.00 76.30 76.40 0.0M
2021-06-14 76.23 77.55 76.23 77.55 0.0M
2021-06-11 76.21 77.60 76.21 77.56 0.0M
2021-06-10 78.51 78.80 75.85 76.40 0.0M
2021-06-09 79.01 79.01 78.20 78.20 0.0M
2021-06-08 79.44 79.44 79.00 79.00 0.0M
2021-06-07 79.31 79.44 79.31 79.44 0.0M
2021-06-04 79.73 79.73 79.16 79.30 0.0M
2021-06-03 78.95 79.73 78.78 79.73 0.0M
2021-06-02 80.49 80.49 78.53 78.95 0.0M
2021-06-01 79.00 80.49 78.99 80.49 0.0M
2021-05-31 78.11 79.66 78.11 78.70 0.0M
2021-05-28 79.00 80.07 77.50 78.10 0.0M
2021-05-27 82.54 82.54 79.00 79.31 0.0M
2021-05-26 80.04 80.80 79.00 80.80 0.0M
2021-05-25 83.50 84.00 79.32 80.04 0.0M
2021-05-24 85.00 85.00 83.50 83.52 0.0M
2021-05-21 84.95 85.20 84.50 84.50 0.0M
2021-05-20 84.70 85.20 84.70 84.90 0.0M
2021-05-19 85.36 85.36 84.70 84.70 0.0M
2021-05-18 84.00 85.36 84.00 85.36 0.0M
2021-05-17 84.00 85.00 83.90 85.00 0.0M
2021-05-14 82.10 83.32 82.10 83.32 0.0M
2021-05-13 82.40 83.10 82.40 82.51 0.0M
2021-05-12 83.01 83.40 82.00 82.40 0.0M
2021-05-11 84.00 86.67 83.00 83.00 0.0M
2021-05-10 82.01 83.22 82.00 83.22 0.0M
2021-05-07 81.60 82.98 79.86 82.48 0.0M
2021-05-06 80.99 82.39 80.84 81.60 0.0M
2021-05-05 80.26 81.00 80.26 80.99 0.0M
2021-05-04 80.27 80.30 79.50 80.00 0.0M
2021-05-03 80.01 80.30 78.00 80.29 0.0M
2021-04-30 81.51 83.90 81.51 83.00 0.0M
2021-04-29 83.49 83.84 81.50 81.50 0.0M
2021-04-28 81.33 83.20 81.00 83.00 0.0M
2021-04-27 80.30 81.40 80.30 81.33 0.0M
2021-04-26 80.00 80.30 79.80 80.30 0.0M
2021-04-23 80.01 80.40 80.01 80.04 0.0M
2021-04-22 80.40 80.75 80.00 80.00 0.0M
2021-04-21 80.01 80.50 80.01 80.40 0.0M
2021-04-20 81.40 81.40 80.00 80.00 0.0M
2021-04-19 79.50 81.60 79.50 81.40 0.0M
2021-04-16 81.00 81.00 79.00 80.70 0.0M
2021-04-15 79.01 80.50 78.60 80.15 0.0M
2021-04-14 78.01 79.31 78.01 79.01 0.0M
2021-04-13 78.68 78.99 77.70 77.70 0.0M
2021-04-12 78.00 78.68 77.43 78.68 0.0M
2021-04-09 78.28 79.02 78.28 79.02 0.0M
2021-04-08 78.00 78.28 78.00 78.28 0.0M
2021-04-07 77.83 78.01 77.40 78.01 0.0M
2021-04-06 78.50 78.50 77.01 77.83 0.0M
2021-04-01 80.10 80.10 79.02 79.08 0.0M
2021-03-31 79.80 79.90 79.80 79.90 0.0M
2021-03-30 79.01 81.90 79.01 79.80 0.0M
2021-03-29 79.10 79.10 78.40 79.01 0.0M
2021-03-26 77.60 79.06 77.60 79.06 0.0M
2021-03-25 77.60 77.70 77.60 77.60 0.0M
2021-03-24 77.05 77.98 77.05 77.60 0.0M
2021-03-23 77.01 77.95 77.01 77.95 0.0M
2021-03-22 77.10 77.30 76.94 77.00 0.0M
2021-03-19 77.10 77.30 77.10 77.10 0.0M
2021-03-18 76.96 77.50 76.96 77.11 0.0M
2021-03-17 76.86 77.50 76.86 76.95 0.0M
2021-03-16 76.81 77.48 76.81 76.85 0.0M
2021-03-15 76.50 77.48 76.50 76.80 0.0M
2021-03-12 77.00 77.40 76.07 76.51 0.0M
2021-03-11 77.40 77.40 76.50 77.00 0.0M
2021-03-10 74.71 76.78 74.34 75.70 0.0M
2021-03-09 75.26 75.26 74.15 74.71 0.0M
2021-03-08 74.03 75.50 74.03 75.25 0.0M
2021-03-05 76.57 76.57 75.00 75.14 0.0M
2021-03-04 75.95 76.58 75.00 75.00 0.0M
2021-03-03 73.61 75.95 73.61 75.95 0.0M
2021-03-02 73.99 73.99 72.50 73.20 0.0M
2021-03-01 73.00 74.00 72.50 73.01 0.0M
2021-02-26 73.00 73.79 72.50 72.50 0.0M
2021-02-25 74.80 74.87 73.00 73.30 0.0M
2021-02-24 73.20 74.87 73.20 74.80 0.0M
2021-02-23 73.55 73.60 72.64 73.20 0.0M
2021-02-22 74.49 74.88 72.00 73.55 0.0M
2021-02-19 74.50 74.98 72.50 74.50 0.0M
2021-02-18 73.60 74.48 72.00 74.48 0.0M
2021-02-17 73.51 74.00 73.50 73.60 0.0M
2021-02-16 73.01 73.90 73.00 73.50 0.0M
2021-02-15 71.50 73.00 70.81 73.00 0.0M
2021-02-12 72.00 72.18 71.50 71.75 0.0M
2021-02-11 71.51 72.85 71.50 72.00 0.0M
2021-02-10 71.31 72.99 71.30 71.51 0.0M
2021-02-09 70.50 71.50 69.50 71.15 0.0M
2021-02-08 68.20 70.00 68.20 69.30 0.0M
2021-02-05 68.60 68.61 67.50 68.61 0.0M
2021-02-04 68.49 69.50 67.00 68.40 0.0M
2021-02-03 67.40 68.70 67.40 68.49 0.0M
2021-02-02 68.50 68.50 67.50 68.50 0.0M
2021-02-01 67.44 68.94 67.44 67.70 0.0M
2021-01-29 68.60 68.60 67.50 67.50 0.0M
2021-01-28 67.52 68.60 67.11 68.60 0.0M
2021-01-27 69.00 69.69 67.51 69.20 0.0M
2021-01-26 66.82 68.90 66.82 68.82 0.0M
2021-01-25 70.12 70.60 66.75 66.75 0.0M
2021-01-22 70.53 71.19 70.50 70.70 0.0M
2021-01-21 73.04 73.54 70.14 70.53 0.0M
2021-01-20 74.51 74.56 73.00 73.04 0.0M
2021-01-19 75.41 75.75 74.00 74.50 0.0M
2021-01-18 75.21 76.19 75.00 75.40 0.0M
2021-01-15 76.89 77.07 75.01 75.08 0.0M
2021-01-14 76.49 76.89 76.23 76.74 0.0M
2021-01-13 76.90 76.90 76.00 76.49 0.0M
2021-01-12 77.00 77.30 76.50 76.60 0.0M
2021-01-11 76.51 77.28 76.00 76.77 0.0M
2021-01-08 77.65 77.65 76.50 77.26 0.0M
2021-01-07 74.33 77.47 74.33 77.47 0.0M
2021-01-06 74.35 75.20 73.73 75.00 0.0M
2021-01-05 75.10 75.20 74.35 74.35 0.0M
2021-01-04 75.01 77.03 75.00 75.01 0.0M