Fonciere Inea

INEA
🏛️ 法国 →
31.90
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 38.30 38.30 37.40 38.00 0.0M
2023-12-28 36.80 38.00 36.80 38.00 0.0M
2023-12-27 36.20 37.00 35.20 37.00 0.0M
2023-12-22 35.90 35.90 34.60 35.80 0.0M
2023-12-21 37.00 37.00 34.90 35.90 0.0M
2023-12-20 37.00 37.20 36.70 37.00 0.0M
2023-12-19 37.00 37.00 36.50 37.00 0.0M
2023-12-18 37.00 37.10 36.10 36.90 0.0M
2023-12-15 37.00 37.00 36.50 37.00 0.0M
2023-12-14 37.30 37.30 36.60 37.00 0.0M
2023-12-13 36.00 37.30 36.00 37.30 0.0M
2023-12-12 35.80 36.50 34.90 36.00 0.0M
2023-12-11 35.00 35.80 34.80 35.80 0.0M
2023-12-08 34.30 34.80 34.30 34.80 0.0M
2023-12-07 33.80 34.30 33.60 34.30 0.0M
2023-12-06 33.20 34.00 33.20 33.80 0.0M
2023-12-05 34.20 34.30 33.00 33.10 0.0M
2023-12-04 35.40 35.40 33.90 34.20 0.0M
2023-12-01 35.60 35.70 35.30 35.30 0.0M
2023-11-30 36.10 36.30 35.40 35.60 0.0M
2023-11-29 36.10 36.10 36.10 36.10 0.0M
2023-11-28 36.00 36.10 36.00 36.10 0.0M
2023-11-27 35.80 36.00 35.00 36.00 0.0M
2023-11-24 35.70 35.90 35.60 35.60 0.0M
2023-11-23 35.40 35.50 35.20 35.40 0.0M
2023-11-22 35.50 35.70 35.00 35.50 0.0M
2023-11-21 36.00 36.70 35.20 35.50 0.0M
2023-11-20 36.40 36.80 36.00 36.00 0.0M
2023-11-17 37.30 37.30 36.60 36.70 0.0M
2023-11-16 37.40 37.50 37.30 37.30 0.0M
2023-11-15 37.40 37.50 37.40 37.40 0.0M
2023-11-14 37.70 37.70 37.20 37.40 0.0M
2023-11-13 37.80 37.80 37.70 37.70 0.0M
2023-11-10 38.00 38.00 37.60 38.00 0.0M
2023-11-09 38.00 38.00 37.30 37.80 0.0M
2023-11-08 38.00 38.00 38.00 38.00 0.0M
2023-11-07 38.00 38.00 37.70 38.00 0.0M
2023-11-06 38.00 38.00 38.00 38.00 0.0M
2023-11-03 38.10 38.10 37.80 38.00 0.0M
2023-11-02 37.40 38.30 37.40 38.10 0.0M
2023-11-01 37.30 37.40 37.20 37.40 0.0M
2023-10-31 37.30 37.50 37.20 37.30 0.0M
2023-10-30 37.50 37.50 37.00 37.30 0.0M
2023-10-27 37.50 37.50 36.90 37.50 0.0M
2023-10-26 37.50 37.50 36.70 37.20 0.0M
2023-10-25 37.00 37.30 37.00 37.30 0.0M
2023-10-24 36.00 37.20 35.90 36.90 0.0M
2023-10-23 37.10 37.20 35.70 36.00 0.0M
2023-10-20 37.00 37.50 36.00 37.20 0.0M
2023-10-19 37.50 37.50 36.00 37.50 0.0M
2023-10-18 37.50 37.50 37.00 37.50 0.0M
2023-10-17 37.40 37.50 37.40 37.50 0.0M
2023-10-16 37.50 37.60 37.40 37.40 0.0M
2023-10-13 37.50 37.50 37.40 37.50 0.0M
2023-10-12 37.50 37.80 36.60 37.50 0.0M
2023-10-11 37.50 37.50 37.30 37.50 0.0M
2023-10-10 36.90 37.60 36.50 37.60 0.0M
2023-10-09 37.80 37.80 36.90 37.50 0.0M
2023-10-06 37.50 37.80 37.50 37.80 0.0M
2023-10-05 36.40 37.50 36.40 37.50 0.0M
2023-10-04 36.30 36.50 36.00 36.50 0.0M
2023-10-03 37.20 37.20 36.30 36.30 0.0M
2023-10-02 37.20 37.30 37.10 37.20 0.0M
2023-09-29 37.20 37.50 37.20 37.20 0.0M
2023-09-28 36.50 37.20 36.50 37.20 0.0M
2023-09-27 37.60 38.30 36.50 36.50 0.0M
2023-09-26 37.70 38.50 37.10 37.50 0.0M
2023-09-25 37.90 38.10 37.80 38.10 0.0M
2023-09-22 38.00 38.10 37.00 38.00 0.0M
2023-09-21 37.60 38.00 37.60 38.00 0.0M
2023-09-20 37.60 37.60 37.00 37.60 0.0M
2023-09-19 37.80 37.80 37.60 37.60 0.0M
2023-09-18 38.10 38.10 37.80 37.80 0.0M
2023-09-15 38.20 38.20 37.80 37.80 0.0M
2023-09-14 38.50 38.50 38.20 38.20 0.0M
2023-09-13 37.50 38.80 37.50 38.50 0.0M
2023-09-12 37.90 38.00 37.10 38.00 0.0M
2023-09-11 37.30 38.00 37.30 38.00 0.0M
2023-09-08 37.50 37.80 37.40 37.80 0.0M
2023-09-07 37.90 37.90 37.50 37.50 0.0M
2023-09-06 38.50 38.50 37.90 37.90 0.0M
2023-09-05 38.60 38.80 38.50 38.50 0.0M
2023-09-04 39.80 39.80 38.50 38.50 0.0M
2023-09-01 39.60 39.60 39.60 39.60 0.0M
2023-08-31 39.60 39.60 39.40 39.60 0.0M
2023-08-30 39.40 39.70 39.40 39.60 0.0M
2023-08-29 38.20 39.30 37.90 39.30 0.0M
2023-08-28 36.30 38.20 36.20 38.20 0.0M
2023-08-25 35.90 36.00 35.90 36.00 0.0M
2023-08-24 36.10 36.10 35.90 35.90 0.0M
2023-08-23 36.20 36.20 36.10 36.10 0.0M
2023-08-22 36.20 36.30 35.90 36.30 0.0M
2023-08-21 36.20 36.20 36.20 36.20 0.0M
2023-08-18 36.30 36.40 36.20 36.20 0.0M
2023-08-17 36.70 36.70 36.30 36.30 0.0M
2023-08-16 36.60 36.80 36.50 36.80 0.0M
2023-08-15 36.50 36.50 36.50 36.50 0.0M
2023-08-14 36.80 36.80 36.40 36.50 0.0M
2023-08-11 36.80 36.80 36.60 36.80 0.0M
2023-08-10 36.90 36.90 36.80 36.80 0.0M
2023-08-09 36.90 37.00 36.90 36.90 0.0M
2023-08-08 37.00 37.10 36.90 36.90 0.0M
2023-08-07 37.50 37.50 37.00 37.00 0.0M
2023-08-04 37.40 37.50 36.80 37.40 0.0M
2023-08-03 37.50 37.50 37.40 37.40 0.0M
2023-08-02 37.60 37.60 36.80 37.50 0.0M
2023-08-01 37.60 37.60 37.60 37.60 0.0M
2023-07-31 37.70 37.70 37.50 37.50 0.0M
2023-07-28 37.90 37.90 37.50 37.50 0.0M
2023-07-27 37.90 37.90 37.90 37.90 0.0M
2023-07-26 37.90 38.10 37.90 37.90 0.0M
2023-07-25 38.20 38.20 37.90 37.90 0.0M
2023-07-24 38.00 38.20 38.00 38.20 0.0M
2023-07-21 37.90 38.00 37.90 38.00 0.0M
2023-07-20 37.90 37.90 37.90 37.90 0.0M
2023-07-19 37.70 37.70 37.70 37.70 0.0M
2023-07-18 37.80 37.80 37.70 37.70 0.0M
2023-07-17 37.80 37.80 37.80 37.80 0.0M
2023-07-14 38.00 38.00 37.40 37.80 0.0M
2023-07-13 38.00 38.00 37.90 37.90 0.0M
2023-07-12 38.00 38.00 37.90 38.00 0.0M
2023-07-11 38.00 38.00 38.00 38.00 0.0M
2023-07-10 38.00 38.00 38.00 38.00 0.0M
2023-07-07 37.80 38.00 37.80 38.00 0.0M
2023-07-06 38.30 38.30 37.80 37.80 0.0M
2023-07-05 38.30 38.30 38.30 38.30 0.0M
2023-07-04 38.30 38.30 38.30 38.30 0.0M
2023-07-03 37.90 38.20 37.90 38.20 0.0M
2023-06-30 38.00 38.00 38.00 38.00 0.0M
2023-06-29 37.80 37.80 37.80 37.80 0.0M
2023-06-28 37.80 37.80 37.80 37.80 0.0M
2023-06-27 37.80 37.80 37.70 37.70 0.0M
2023-06-26 37.50 37.60 37.30 37.60 0.0M
2023-06-23 36.80 37.80 36.70 37.70 0.0M
2023-06-22 36.70 36.70 36.70 36.70 0.0M
2023-06-21 36.40 36.70 36.40 36.70 0.0M
2023-06-20 37.10 37.10 36.50 36.60 0.0M
2023-06-19 37.80 37.80 37.00 37.10 0.0M
2023-06-16 38.90 38.90 37.40 37.80 0.0M
2023-06-15 38.40 38.80 38.00 38.80 0.0M
2023-06-14 38.90 38.90 38.20 38.40 0.0M
2023-06-13 38.30 38.80 38.30 38.80 0.0M
2023-06-12 38.00 38.20 38.00 38.20 0.0M
2023-06-09 38.00 38.00 36.90 37.80 0.0M
2023-06-08 37.90 37.90 37.90 37.90 0.0M
2023-06-07 37.90 37.90 36.90 37.90 0.0M
2023-06-06 37.40 37.80 37.20 37.80 0.0M
2023-06-05 37.80 37.80 37.40 37.40 0.0M
2023-06-02 36.50 37.80 36.50 37.80 0.0M
2023-06-01 36.80 36.90 36.80 36.90 0.0M
2023-05-31 37.30 37.30 36.90 36.90 0.0M
2023-05-30 37.40 37.40 37.00 37.00 0.0M
2023-05-29 37.00 37.30 37.00 37.30 0.0M
2023-05-26 36.60 37.80 36.50 36.90 0.0M
2023-05-25 35.80 36.60 35.80 36.60 0.0M
2023-05-24 36.40 36.40 35.70 35.70 0.0M
2023-05-23 36.00 36.50 35.10 36.10 0.0M
2023-05-22 36.80 36.80 36.30 36.70 0.0M
2023-05-19 36.40 36.80 36.40 36.80 0.0M
2023-05-18 36.80 37.20 36.40 36.40 0.0M
2023-05-17 37.80 38.00 36.80 36.80 0.0M
2023-05-16 37.90 38.40 37.50 37.80 0.0M
2023-05-15 38.50 38.50 37.70 37.80 0.0M
2023-05-12 37.98 39.59 37.98 37.98 0.0M
2023-05-11 38.27 38.27 37.98 38.17 0.0M
2023-05-10 38.08 38.65 38.08 38.17 0.0M
2023-05-09 39.12 39.12 37.70 37.98 0.0M
2023-05-08 38.93 39.02 38.36 39.02 0.0M
2023-05-05 39.12 39.12 38.93 38.93 0.0M
2023-05-04 39.31 39.31 39.12 39.12 0.0M
2023-05-03 39.59 39.59 39.02 39.21 0.0M
2023-05-02 38.84 40.16 38.84 39.69 0.0M
2023-04-28 39.02 39.02 38.46 38.55 0.0M
2023-04-27 39.21 39.21 39.12 39.12 0.0M
2023-04-26 39.31 39.31 39.12 39.31 0.0M
2023-04-25 39.69 39.69 39.31 39.40 0.0M
2023-04-24 39.40 39.78 39.40 39.69 0.0M
2023-04-21 40.07 40.07 39.59 39.59 0.0M
2023-04-20 40.16 40.16 40.07 40.07 0.0M
2023-04-19 39.97 39.97 39.97 39.97 0.0M
2023-04-18 40.07 40.07 39.97 39.97 0.0M
2023-04-17 39.69 39.69 39.69 39.69 0.0M
2023-04-14 39.88 39.88 39.59 39.69 0.0M
2023-04-13 40.16 40.16 39.21 39.88 0.0M
2023-04-12 40.35 41.40 40.07 40.07 0.0M
2023-04-11 39.97 39.97 39.88 39.88 0.0M
2023-04-06 39.97 39.97 39.97 39.97 0.0M
2023-04-05 39.97 39.97 39.97 39.97 0.0M
2023-04-04 39.97 39.97 39.88 39.88 0.0M
2023-04-03 40.26 40.26 39.88 39.88 0.0M
2023-03-31 39.97 39.97 39.78 39.78 0.0M
2023-03-30 39.02 39.40 39.02 39.40 0.0M
2023-03-29 39.69 39.69 39.12 39.12 0.0M
2023-03-28 39.88 39.88 39.78 39.88 0.0M
2023-03-27 39.50 39.88 39.50 39.88 0.0M
2023-03-24 39.69 39.69 39.31 39.50 0.0M
2023-03-23 40.07 40.07 39.69 39.69 0.0M
2023-03-22 40.26 40.26 39.88 39.88 0.0M
2023-03-21 40.07 40.26 39.88 39.88 0.0M
2023-03-20 39.69 39.97 39.69 39.97 0.0M
2023-03-17 38.93 39.59 38.46 39.59 0.0M
2023-03-16 39.12 39.40 38.93 38.93 0.0M
2023-03-15 40.64 40.64 38.93 38.93 0.0M
2023-03-14 40.45 40.64 40.45 40.64 0.0M
2023-03-13 40.64 40.64 38.74 40.35 0.0M
2023-03-10 40.73 40.73 39.88 40.73 0.0M
2023-03-09 40.73 40.83 40.73 40.83 0.0M
2023-03-08 41.02 41.02 40.54 40.54 0.0M
2023-03-07 41.11 41.11 41.02 41.02 0.0M
2023-03-06 41.11 41.21 40.35 41.02 0.0M
2023-03-03 41.21 41.21 41.11 41.11 0.0M
2023-03-02 41.21 41.30 41.21 41.21 0.0M
2023-03-01 41.30 41.40 41.30 41.30 0.0M
2023-02-28 41.30 41.30 41.30 41.30 0.0M
2023-02-27 41.21 41.30 40.35 41.30 0.0M
2023-02-24 41.30 41.30 41.30 41.30 0.0M
2023-02-23 41.40 41.40 40.92 41.21 0.0M
2023-02-22 41.21 41.21 41.21 41.21 0.0M
2023-02-21 41.21 41.21 41.11 41.21 0.0M
2023-02-20 41.30 41.30 40.83 41.11 0.0M
2023-02-17 41.30 41.30 41.30 41.30 0.0M
2023-02-16 41.40 41.40 41.21 41.30 0.0M
2023-02-15 41.21 41.30 41.21 41.21 0.0M
2023-02-14 41.30 41.30 40.83 41.21 0.0M
2023-02-13 41.30 41.30 41.30 41.30 0.0M
2023-02-10 41.21 41.21 41.02 41.02 0.0M
2023-02-09 41.21 41.21 41.11 41.11 0.0M
2023-02-08 40.73 40.83 40.73 40.83 0.0M
2023-02-07 40.73 40.73 40.64 40.73 0.0M
2023-02-06 40.45 40.45 40.45 40.45 0.0M
2023-02-03 40.45 40.45 40.26 40.35 0.0M
2023-02-02 40.35 40.73 40.35 40.73 0.0M
2023-02-01 40.35 40.35 39.97 40.35 0.0M
2023-01-31 40.35 40.35 40.26 40.26 0.0M
2023-01-30 40.54 40.54 40.35 40.35 0.0M
2023-01-27 40.45 40.54 40.45 40.54 0.0M
2023-01-26 40.54 40.54 40.26 40.45 0.0M
2023-01-25 40.54 40.54 40.35 40.35 0.0M
2023-01-24 40.64 40.64 40.45 40.45 0.0M
2023-01-23 40.54 40.54 40.35 40.45 0.0M
2023-01-20 40.35 40.35 40.26 40.26 0.0M
2023-01-19 40.07 40.54 39.97 40.54 0.0M
2023-01-18 40.54 40.54 40.07 40.07 0.0M
2023-01-17 40.16 40.54 40.16 40.54 0.0M
2023-01-16 40.35 40.35 40.16 40.16 0.0M
2023-01-13 40.35 40.35 39.97 39.97 0.0M
2023-01-12 39.97 40.07 39.97 39.97 0.0M
2023-01-11 40.35 40.35 39.88 39.88 0.0M
2023-01-10 39.31 40.07 39.12 40.07 0.0M
2023-01-09 39.88 40.16 39.40 39.40 0.0M
2023-01-06 39.78 39.78 39.59 39.78 0.0M
2023-01-05 39.50 39.50 38.84 39.50 0.0M
2023-01-04 39.78 39.88 38.46 39.31 0.0M
2023-01-03 39.78 39.78 39.40 39.59 0.0M
2023-01-02 39.50 39.88 39.50 39.59 0.0M