Charwood Energy SA

ALCWE
🏛️ 法国 →
3.04
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 7.85 8.00 7.66 8.00 0.0M
2022-12-29 7.66 7.88 7.66 7.85 0.0M
2022-12-28 8.30 8.30 7.67 7.67 0.0M
2022-12-27 8.50 8.50 7.90 8.42 0.0M
2022-12-23 8.70 8.70 8.00 8.30 0.0M
2022-12-22 8.75 8.75 8.70 8.75 0.0M
2022-12-21 8.80 8.80 8.75 8.76 0.0M
2022-12-20 8.75 8.80 8.75 8.80 0.0M
2022-12-19 8.90 8.95 8.75 8.75 0.0M
2022-12-16 8.95 8.95 8.85 8.95 0.0M
2022-12-15 8.90 8.95 8.78 8.95 0.0M
2022-12-14 8.95 8.95 8.90 8.90 0.0M
2022-12-13 8.95 8.95 8.90 8.90 0.0M
2022-12-12 8.90 8.95 8.90 8.95 0.0M
2022-12-09 9.10 9.10 8.90 8.90 0.0M
2022-12-08 9.10 9.30 8.90 9.10 0.0M
2022-12-07 9.50 9.50 9.02 9.40 0.0M
2022-12-06 9.10 9.70 8.90 9.50 0.0M
2022-12-05 8.90 9.10 8.46 8.92 0.0M
2022-12-02 8.78 8.80 8.42 8.44 0.0M
2022-12-01 8.00 8.80 8.00 8.40 0.0M
2022-11-30 7.40 7.40 7.20 7.30 0.0M
2022-11-29 7.12 7.50 7.12 7.50 0.0M
2022-11-28 7.30 7.40 7.11 7.11 0.0M
2022-11-25 7.10 7.40 7.10 7.40 0.0M
2022-11-24 7.37 7.40 7.10 7.40 0.0M
2022-11-23 7.44 7.44 7.31 7.37 0.0M
2022-11-22 7.00 7.30 7.00 7.30 0.0M
2022-11-21 6.35 6.90 6.35 6.85 0.0M
2022-11-18 6.30 6.30 6.20 6.30 0.0M
2022-11-17 6.58 6.58 6.30 6.30 0.0M
2022-11-16 6.30 6.58 6.30 6.58 0.0M
2022-11-15 6.30 6.58 6.30 6.58 0.0M
2022-11-14 6.58 6.58 6.57 6.58 0.0M
2022-11-11 6.20 6.50 6.20 6.50 0.0M
2022-11-10 6.25 6.25 6.20 6.20 0.0M
2022-11-09 6.20 6.50 6.20 6.25 0.0M
2022-11-08 6.50 6.50 6.20 6.30 0.0M
2022-11-07 6.20 6.58 6.10 6.58 0.0M
2022-11-04 6.00 6.00 6.00 6.00 0.0M
2022-11-03 6.00 6.00 6.00 6.00 0.0M
2022-11-02 6.15 6.15 5.92 5.92 0.0M
2022-11-01 6.05 6.15 6.05 6.15 0.0M
2022-10-31 6.00 6.05 6.00 6.05 0.0M
2022-10-28 6.10 6.10 5.80 5.80 0.0M
2022-10-27 6.15 6.15 5.90 6.03 0.0M
2022-10-26 6.15 6.15 5.70 5.91 0.0M
2022-10-25 6.10 6.10 5.80 6.10 0.0M
2022-10-24 5.92 6.10 5.92 6.10 0.0M
2022-10-21 6.02 6.02 5.80 5.90 0.0M
2022-10-20 6.00 6.10 5.90 6.10 0.0M
2022-10-19 6.05 6.10 5.80 5.90 0.0M
2022-10-18 6.15 6.15 6.00 6.10 0.0M
2022-10-17 5.90 6.10 5.80 6.06 0.0M
2022-10-14 5.95 6.00 5.70 5.90 0.0M
2022-10-13 6.00 6.00 5.65 6.00 0.0M
2022-10-12 6.15 6.15 5.88 5.88 0.0M
2022-10-11 6.33 6.33 5.81 6.15 0.0M
2022-10-10 6.60 6.60 6.20 6.33 0.0M
2022-10-07 6.60 6.60 6.17 6.21 0.0M
2022-10-06 6.50 6.60 6.10 6.50 0.0M
2022-10-05 5.90 6.50 5.90 6.10 0.0M
2022-10-04 5.70 6.00 5.65 5.77 0.0M
2022-10-03 6.00 6.24 5.60 5.70 0.0M
2022-09-30 6.00 6.70 6.00 6.19 0.0M
2022-09-29 6.50 6.90 6.00 6.20 0.0M
2022-09-28 6.80 6.80 6.15 6.40 0.0M
2022-09-27 6.80 7.30 6.80 6.80 0.0M
2022-09-26 7.20 7.20 6.80 6.80 0.0M
2022-09-23 7.79 7.79 7.20 7.20 0.0M
2022-09-22 8.10 8.20 7.30 7.30 0.0M
2022-09-21 8.00 8.10 7.61 7.61 0.0M
2022-09-20 7.95 7.95 7.64 7.64 0.0M
2022-09-19 7.90 8.00 7.60 7.95 0.0M
2022-09-16 8.18 8.18 7.76 8.00 0.0M
2022-09-15 8.10 8.20 7.75 8.20 0.0M
2022-09-14 8.30 8.30 7.80 8.10 0.0M
2022-09-13 8.10 8.30 8.10 8.30 0.0M
2022-09-12 8.40 8.40 8.25 8.40 0.0M
2022-09-09 8.40 8.40 8.22 8.25 0.0M
2022-09-08 8.80 8.80 8.23 8.58 0.0M
2022-09-07 8.80 8.95 8.80 8.95 0.0M
2022-09-06 9.10 9.10 8.80 8.80 0.0M
2022-09-05 9.10 9.10 8.90 9.04 0.0M
2022-09-02 8.90 9.10 8.89 9.10 0.0M
2022-09-01 8.90 8.90 8.75 8.90 0.0M
2022-08-31 8.86 9.00 8.86 9.00 0.0M
2022-08-30 8.90 9.00 8.86 8.86 0.0M
2022-08-29 8.90 9.03 8.86 8.90 0.0M
2022-08-26 9.30 9.30 8.91 9.03 0.0M
2022-08-25 9.05 9.29 9.00 9.29 0.0M
2022-08-24 9.00 9.04 9.00 9.00 0.0M
2022-08-23 9.10 9.10 9.00 9.02 0.0M
2022-08-22 9.30 9.40 9.10 9.11 0.0M
2022-08-19 9.40 9.40 9.38 9.38 0.0M
2022-08-18 9.25 9.40 9.20 9.40 0.0M
2022-08-17 9.65 9.65 9.20 9.20 0.0M
2022-08-16 9.80 9.80 9.50 9.70 0.0M
2022-08-15 9.80 9.80 9.30 9.79 0.0M
2022-08-12 9.80 9.80 9.50 9.79 0.0M
2022-08-11 9.40 9.50 9.20 9.50 0.0M
2022-08-10 9.26 9.40 9.20 9.35 0.0M
2022-08-09 9.39 9.39 9.11 9.26 0.0M
2022-08-08 9.10 9.20 9.00 9.20 0.0M
2022-08-05 9.50 9.50 9.10 9.10 0.0M
2022-08-04 9.50 9.69 9.01 9.50 0.0M
2022-08-03 9.10 9.70 8.90 9.70 0.0M
2022-08-02 9.05 9.05 8.90 9.00 0.0M
2022-08-01 9.30 9.30 8.82 9.00 0.0M
2022-07-29 8.92 9.00 8.76 9.00 0.0M
2022-07-28 8.70 8.99 8.70 8.88 0.0M
2022-07-27 9.00 9.10 8.73 8.89 0.0M
2022-07-26 8.81 8.89 8.69 8.89 0.0M
2022-07-25 8.90 8.90 8.82 8.82 0.0M
2022-07-22 9.00 9.00 8.70 8.88 0.0M
2022-07-21 9.00 9.00 8.70 9.00 0.0M
2022-07-20 9.80 9.80 8.70 9.20 0.0M
2022-07-19 9.90 9.90 9.20 9.60 0.0M
2022-07-18 11.30 11.30 9.85 9.95 0.0M
2022-07-15 10.70 11.00 10.32 10.78 0.0M
2022-07-14 11.00 11.30 10.21 10.90 0.0M
2022-07-13 11.38 11.40 10.05 10.70 0.0M