Fnac Darty SA

FNAC
🏛️ 法国 →
28.70
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 27.00 27.68 27.00 27.50 0.0M
2023-12-28 27.28 27.62 27.18 27.18 0.0M
2023-12-27 26.50 27.30 26.50 27.12 0.0M
2023-12-22 26.42 26.62 26.26 26.50 0.0M
2023-12-21 26.40 26.50 26.00 26.36 0.0M
2023-12-20 26.00 27.06 25.96 26.58 0.0M
2023-12-19 26.16 26.38 25.44 25.96 0.0M
2023-12-18 27.32 27.32 26.04 26.04 0.0M
2023-12-15 27.30 28.08 27.22 27.32 0.1M
2023-12-14 26.50 27.66 26.10 27.16 0.1M
2023-12-13 26.56 26.80 26.20 26.20 0.0M
2023-12-12 26.60 26.90 26.48 26.48 0.0M
2023-12-11 26.78 27.00 26.50 26.62 0.0M
2023-12-08 27.10 27.64 27.00 27.04 0.0M
2023-12-07 26.80 27.02 26.20 26.94 0.0M
2023-12-06 26.82 27.20 26.80 27.04 0.0M
2023-12-05 26.60 27.34 26.14 27.02 0.0M
2023-12-04 26.20 27.24 26.20 26.66 0.0M
2023-12-01 26.36 26.44 25.98 26.24 0.0M
2023-11-30 26.14 26.60 25.92 26.34 0.1M
2023-11-29 25.80 26.50 25.80 26.12 0.0M
2023-11-28 25.80 26.10 25.40 25.90 0.0M
2023-11-27 25.90 26.24 25.64 25.72 0.0M
2023-11-24 25.40 25.94 25.28 25.74 0.0M
2023-11-23 25.86 25.90 25.34 25.40 0.0M
2023-11-22 25.70 26.08 25.60 25.84 0.0M
2023-11-21 25.80 26.16 25.52 25.58 0.0M
2023-11-20 25.34 26.04 25.22 25.92 0.0M
2023-11-17 25.80 26.22 25.36 25.36 0.0M
2023-11-16 26.26 26.70 25.84 25.84 0.0M
2023-11-15 26.20 26.74 25.94 26.42 0.1M
2023-11-14 25.20 26.54 25.20 26.04 0.0M
2023-11-13 24.60 25.40 24.60 25.22 0.0M
2023-11-10 24.62 24.98 24.46 24.60 0.0M
2023-11-09 24.08 25.28 24.08 24.78 0.1M
2023-11-08 23.40 24.98 23.16 24.10 0.1M
2023-11-07 23.20 23.60 22.70 23.40 0.0M
2023-11-06 23.80 24.20 23.22 23.26 0.0M
2023-11-03 23.70 24.18 23.52 23.92 0.0M
2023-11-02 22.50 23.72 22.38 23.44 0.1M
2023-11-01 22.48 22.48 21.60 22.02 0.0M
2023-10-31 22.08 22.76 22.08 22.18 0.1M
2023-10-30 20.50 22.38 20.30 21.76 0.1M
2023-10-27 19.25 20.36 17.51 20.28 0.2M
2023-10-26 20.40 20.76 20.08 20.36 0.0M
2023-10-25 21.80 21.88 20.16 20.44 0.0M
2023-10-24 21.58 22.16 21.58 21.80 0.0M
2023-10-23 21.98 22.10 21.46 21.86 0.0M
2023-10-20 22.46 22.48 21.92 22.10 0.0M
2023-10-19 22.12 22.70 22.02 22.38 0.0M
2023-10-18 22.68 22.80 22.12 22.26 0.0M
2023-10-17 23.60 23.60 22.50 22.50 0.1M
2023-10-16 23.90 24.02 23.20 23.68 0.0M
2023-10-13 23.80 24.14 23.80 23.86 0.0M
2023-10-12 24.00 24.10 23.82 23.92 0.0M
2023-10-11 23.76 24.32 23.56 23.80 0.0M
2023-10-10 23.02 24.44 23.00 23.90 0.1M
2023-10-09 21.80 22.34 21.60 22.26 0.0M
2023-10-06 21.90 22.18 21.70 21.92 0.0M
2023-10-05 21.94 22.26 21.62 21.74 0.0M
2023-10-04 22.40 22.58 21.94 21.94 0.0M
2023-10-03 23.20 23.26 22.36 22.58 0.0M
2023-10-02 23.30 23.88 23.30 23.60 0.0M
2023-09-29 22.50 23.36 22.34 23.20 0.1M
2023-09-28 22.60 22.60 22.04 22.34 0.0M
2023-09-27 22.40 22.66 22.30 22.66 0.0M
2023-09-26 23.00 23.10 22.26 22.50 0.0M
2023-09-25 24.00 24.00 23.18 23.40 0.0M
2023-09-22 23.92 24.10 23.64 24.02 0.0M
2023-09-21 24.04 24.06 23.42 24.02 0.0M
2023-09-20 24.00 24.26 23.98 24.14 0.0M
2023-09-19 24.00 24.64 23.60 24.04 0.1M
2023-09-18 25.00 25.20 24.64 24.78 0.0M
2023-09-15 26.00 26.00 25.00 25.00 0.1M
2023-09-14 26.72 26.72 25.46 25.88 0.0M
2023-09-13 26.00 26.24 25.44 26.24 0.0M
2023-09-12 26.80 26.90 25.92 25.92 0.0M
2023-09-11 26.68 26.80 26.10 26.52 0.0M
2023-09-08 27.20 27.44 26.44 26.58 0.0M
2023-09-07 27.80 27.82 27.14 27.28 0.0M
2023-09-06 27.86 28.16 27.80 27.94 0.0M
2023-09-05 28.00 28.48 27.72 27.96 0.0M
2023-09-04 28.70 28.70 28.40 28.42 0.0M
2023-09-01 28.90 28.90 28.50 28.52 0.0M
2023-08-31 28.74 28.88 28.50 28.74 0.0M
2023-08-30 28.80 28.90 28.48 28.62 0.0M
2023-08-29 29.10 29.28 28.56 28.92 0.0M
2023-08-28 28.70 29.04 28.68 28.92 0.0M
2023-08-25 29.00 29.00 28.50 28.58 0.0M
2023-08-24 29.56 29.70 29.02 29.02 0.0M
2023-08-23 29.64 29.64 29.10 29.54 0.0M
2023-08-22 29.40 29.84 29.30 29.46 0.0M
2023-08-21 29.88 29.88 29.28 29.46 0.0M
2023-08-18 30.40 30.40 29.44 29.64 0.0M
2023-08-17 30.80 30.82 30.48 30.48 0.0M
2023-08-16 31.22 31.30 30.90 30.98 0.0M
2023-08-15 31.80 31.90 31.02 31.20 0.0M
2023-08-14 32.00 32.18 31.80 31.86 0.0M
2023-08-11 32.66 32.66 32.04 32.10 0.0M
2023-08-10 32.12 32.60 32.06 32.52 0.0M
2023-08-09 31.90 32.36 31.90 32.10 0.0M
2023-08-08 32.08 32.14 31.72 32.00 0.0M
2023-08-07 31.80 32.38 31.64 32.24 0.0M
2023-08-04 31.22 31.78 31.22 31.70 0.0M
2023-08-03 31.10 31.30 31.02 31.14 0.0M
2023-08-02 31.40 31.50 31.18 31.30 0.0M
2023-08-01 31.60 32.04 31.56 31.86 0.0M
2023-07-31 31.96 32.08 31.60 31.70 0.0M
2023-07-28 33.22 33.64 30.98 32.10 0.1M
2023-07-27 33.32 33.82 33.32 33.70 0.0M
2023-07-26 33.40 33.52 33.20 33.40 0.0M
2023-07-25 34.10 34.16 33.44 33.50 0.0M
2023-07-24 33.96 34.12 33.54 34.02 0.0M
2023-07-21 34.36 34.38 33.90 34.00 0.0M
2023-07-20 34.50 34.68 34.36 34.42 0.0M
2023-07-19 34.90 35.34 34.42 34.48 0.0M
2023-07-18 34.40 34.86 34.40 34.68 0.0M
2023-07-17 34.60 34.64 34.36 34.54 0.0M
2023-07-14 34.60 35.12 34.52 34.62 0.0M
2023-07-13 34.30 34.58 34.06 34.58 0.0M
2023-07-12 34.50 34.72 34.10 34.26 0.0M
2023-07-11 33.80 34.36 33.62 34.24 0.0M
2023-07-10 33.70 33.80 33.36 33.48 0.0M
2023-07-07 33.10 33.64 32.94 33.58 0.0M
2023-07-06 34.00 34.00 32.96 32.96 0.0M
2023-07-05 34.20 34.30 33.84 34.16 0.0M
2023-07-04 34.10 34.28 33.84 34.24 0.0M
2023-07-03 34.50 34.60 34.00 34.08 0.0M
2023-06-30 33.86 34.62 33.86 34.30 0.0M
2023-06-29 33.64 34.10 33.64 33.80 0.0M
2023-06-28 33.30 33.88 33.30 33.88 0.0M
2023-06-27 33.30 33.50 33.22 33.34 0.0M
2023-06-26 33.50 33.56 33.18 33.30 0.0M
2023-06-23 33.30 33.44 32.86 33.26 0.0M
2023-06-22 33.78 33.90 33.20 33.44 0.0M
2023-06-21 33.60 33.86 33.44 33.76 0.0M
2023-06-20 33.80 33.90 33.66 33.68 0.0M
2023-06-19 33.74 34.00 33.64 33.78 0.0M
2023-06-16 34.48 34.48 33.62 33.74 0.3M
2023-06-15 34.00 34.26 33.66 34.20 0.0M
2023-06-14 33.76 34.10 33.72 34.06 0.0M
2023-06-13 34.00 34.10 33.60 33.76 0.1M
2023-06-12 34.48 35.38 34.44 35.26 0.0M
2023-06-09 34.22 34.44 33.92 34.30 0.0M
2023-06-08 34.56 34.62 34.16 34.28 0.0M
2023-06-07 33.90 34.64 33.70 34.52 0.0M
2023-06-06 33.98 34.08 33.64 33.80 0.0M
2023-06-05 33.84 34.08 33.62 33.98 0.0M
2023-06-02 33.24 33.88 33.24 33.88 0.0M
2023-06-01 33.22 33.66 32.88 33.02 0.0M
2023-05-31 33.30 33.64 33.10 33.48 0.2M
2023-05-30 33.20 33.64 33.14 33.30 0.0M
2023-05-29 33.50 33.54 32.90 33.22 0.0M
2023-05-26 32.70 33.30 32.26 33.30 0.0M
2023-05-25 33.56 33.56 32.58 32.58 0.0M
2023-05-24 33.60 33.66 33.38 33.56 0.0M
2023-05-23 33.64 33.90 33.32 33.74 0.0M
2023-05-22 33.94 33.98 33.50 33.60 0.0M
2023-05-19 35.00 35.12 34.54 34.54 0.0M
2023-05-18 34.46 34.94 34.42 34.70 0.0M
2023-05-17 33.92 34.36 33.64 34.32 0.0M
2023-05-16 34.40 34.66 33.80 34.00 0.0M
2023-05-15 33.82 34.50 33.70 34.50 0.0M
2023-05-12 34.30 34.30 33.70 33.84 0.0M
2023-05-11 34.50 34.58 34.12 34.16 0.0M
2023-05-10 34.70 34.78 34.40 34.46 0.0M
2023-05-09 35.00 35.10 34.22 34.52 0.0M
2023-05-08 34.40 35.08 34.36 35.08 0.0M
2023-05-05 33.74 34.38 33.72 34.38 0.0M
2023-05-04 33.70 33.84 33.32 33.54 0.0M
2023-05-03 34.00 34.06 33.60 33.74 0.0M
2023-05-02 34.10 34.30 33.72 34.02 0.0M
2023-04-28 35.10 35.20 34.00 34.16 0.0M
2023-04-27 34.20 35.00 34.16 34.94 0.0M
2023-04-26 33.20 34.26 33.20 34.26 0.0M
2023-04-25 33.40 33.42 32.96 33.28 0.0M
2023-04-24 33.20 33.88 33.10 33.56 0.0M
2023-04-21 34.80 35.26 33.10 33.50 0.0M
2023-04-20 35.20 35.42 34.90 35.02 0.0M
2023-04-19 35.22 35.72 35.22 35.34 0.0M
2023-04-18 35.30 35.62 35.28 35.40 0.0M
2023-04-17 34.34 35.38 34.34 35.20 0.0M
2023-04-14 33.54 34.54 33.54 34.18 0.0M
2023-04-13 33.20 33.50 32.62 33.48 0.0M
2023-04-12 33.20 33.40 33.02 33.30 0.0M
2023-04-11 33.20 33.56 33.04 33.18 0.0M
2023-04-06 32.70 32.92 32.62 32.92 0.0M
2023-04-05 33.56 33.56 32.44 32.62 0.0M
2023-04-04 33.90 34.14 33.48 33.56 0.0M
2023-04-03 34.10 34.62 33.78 33.78 0.0M
2023-03-31 33.60 34.08 33.58 33.98 0.0M
2023-03-30 33.10 34.08 33.10 33.66 0.0M
2023-03-29 32.30 33.04 32.00 32.98 0.0M
2023-03-28 33.10 33.10 32.26 32.26 0.0M
2023-03-27 33.76 33.76 32.84 32.84 0.0M
2023-03-24 34.90 34.90 33.40 33.62 0.0M
2023-03-23 34.90 35.18 34.60 34.60 0.0M
2023-03-22 34.60 35.14 34.40 34.80 0.0M
2023-03-21 34.50 34.98 34.40 34.72 0.0M
2023-03-20 34.00 34.54 33.18 34.22 0.0M
2023-03-17 35.00 35.54 33.80 34.10 0.1M
2023-03-16 35.10 35.30 34.64 35.14 0.1M
2023-03-15 35.02 35.12 34.22 34.88 0.1M
2023-03-14 35.40 35.80 34.86 35.02 0.1M
2023-03-13 36.38 36.56 35.32 35.82 0.0M
2023-03-10 35.98 36.64 35.80 36.64 0.0M
2023-03-09 36.66 37.06 36.14 36.64 0.0M
2023-03-08 37.14 37.14 36.44 36.44 0.0M
2023-03-07 37.60 37.66 37.14 37.16 0.0M
2023-03-06 37.72 38.00 36.88 37.70 0.1M
2023-03-03 37.26 38.00 37.26 37.76 0.0M
2023-03-02 37.40 37.60 37.08 37.30 0.0M
2023-03-01 36.26 38.16 36.26 37.52 0.1M
2023-02-28 34.90 36.12 34.80 36.08 0.1M
2023-02-27 34.94 35.52 34.52 34.84 0.1M
2023-02-24 37.50 38.00 34.84 35.04 0.2M
2023-02-23 36.70 40.28 36.60 38.56 0.2M
2023-02-22 35.88 35.98 35.44 35.82 0.0M
2023-02-21 35.80 36.26 35.70 36.04 0.0M
2023-02-20 36.20 36.42 35.86 35.90 0.0M
2023-02-17 36.00 36.28 35.50 36.12 0.0M
2023-02-16 36.00 36.36 35.92 36.08 0.0M
2023-02-15 35.10 35.96 35.10 35.86 0.0M
2023-02-14 34.90 35.40 34.90 35.04 0.0M
2023-02-13 34.80 35.18 34.42 34.80 0.0M
2023-02-10 34.40 34.90 34.32 34.88 0.0M
2023-02-09 35.22 35.34 34.66 34.98 0.0M
2023-02-08 34.90 35.40 34.78 34.86 0.0M
2023-02-07 34.96 34.96 34.58 34.76 0.0M
2023-02-06 34.60 35.08 34.40 34.98 0.0M
2023-02-03 34.50 34.80 34.08 34.68 0.0M
2023-02-02 34.36 35.08 34.36 34.60 0.1M
2023-02-01 34.16 34.70 34.02 34.26 0.0M
2023-01-31 33.82 34.08 33.60 34.06 0.1M
2023-01-30 33.74 33.90 33.34 33.90 0.0M
2023-01-27 33.90 34.02 33.66 33.82 0.0M
2023-01-26 33.88 34.18 33.80 33.82 0.0M
2023-01-25 33.64 33.82 33.50 33.70 0.0M
2023-01-24 34.00 34.18 33.54 33.60 0.0M
2023-01-23 34.00 34.26 33.40 33.88 0.0M
2023-01-20 33.72 34.10 33.58 33.90 0.0M
2023-01-19 33.80 34.08 33.36 33.70 0.1M
2023-01-18 34.70 35.00 33.12 34.08 0.2M
2023-01-17 37.30 37.38 36.30 36.56 0.0M
2023-01-16 36.64 37.26 36.26 37.20 0.0M
2023-01-13 36.82 37.06 36.54 36.54 0.0M
2023-01-12 36.60 37.62 35.94 36.70 0.1M
2023-01-11 36.30 37.08 35.86 36.80 0.0M
2023-01-10 36.78 36.82 36.00 36.00 0.0M
2023-01-09 35.90 36.78 35.90 36.78 0.0M
2023-01-06 36.00 36.10 35.54 35.82 0.0M
2023-01-05 35.50 36.38 35.50 35.96 0.0M
2023-01-04 36.10 36.22 35.30 35.48 0.0M
2023-01-03 35.50 36.14 35.48 35.76 0.0M
2023-01-02 34.50 35.46 34.50 35.30 0.0M