Givaudan SA ADR

GVDNY
🏛️ 美国 →
80.91
最后更新: 2025-09-29
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
2025-09-29 80.34 80.96 80.24 80.91 0.0M
2025-09-26 79.86 80.29 79.81 80.17 0.1M
2025-09-25 80.55 80.55 79.46 79.82 0.0M
2025-09-24 81.32 81.43 80.88 81.00 0.0M
2025-09-23 82.81 82.81 82.20 82.44 0.0M
2025-09-22 82.89 82.89 82.30 82.74 0.1M
2025-09-19 83.67 83.67 83.22 83.61 0.0M
2025-09-18 83.72 83.91 83.38 83.75 0.0M
2025-09-17 84.64 84.64 83.62 83.80 0.0M
2025-09-16 85.45 85.45 84.45 85.39 0.2M
2025-09-15 85.75 85.77 85.28 85.35 0.9M
2025-09-12 86.09 86.12 85.23 85.56 0.3M
2025-09-11 85.22 86.11 85.22 85.60 0.2M
2025-09-10 86.14 86.21 85.26 85.44 0.0M
2025-09-09 88.89 88.89 88.46 88.61 0.0M
2025-09-08 88.17 88.31 87.66 88.18 0.0M
2025-09-05 87.26 88.24 87.26 87.73 0.0M
2025-09-04 87.69 87.69 86.28 86.76 0.0M
2025-09-03 84.97 85.90 84.86 85.48 0.0M
2025-09-02 84.61 84.92 84.32 84.65 0.0M
2025-08-29 84.32 84.76 83.96 84.40 0.0M
2025-08-28 84.01 84.36 83.96 84.28 0.0M
2025-08-27 83.57 84.29 83.57 84.11 0.0M
2025-08-26 85.24 85.24 84.32 84.85 0.0M
2025-08-25 85.63 85.63 84.17 84.22 0.0M
2025-08-22 84.68 85.92 84.68 85.47 0.0M
2025-08-21 84.51 84.57 84.22 84.22 0.0M
2025-08-20 85.72 86.19 85.63 85.95 0.0M
2025-08-19 83.63 83.88 83.33 83.33 0.1M
2025-08-18 82.59 82.99 82.59 82.91 0.0M
2025-08-15 82.10 82.60 82.02 82.36 0.0M
2025-08-14 82.19 82.28 81.72 82.15 0.0M
2025-08-13 82.83 82.96 82.70 82.75 0.0M
2025-08-12 82.54 83.59 82.54 83.59 0.0M
2025-08-11 83.10 83.16 82.56 82.87 0.0M
2025-08-08 83.95 84.29 83.85 84.28 0.0M
2025-08-07 85.00 85.00 84.26 84.56 0.0M
2025-08-06 84.95 84.95 84.21 84.39 0.0M
2025-08-05 84.98 85.04 84.61 84.75 0.0M
2025-08-04 84.74 84.97 83.75 84.52 0.0M
2025-08-01 84.50 84.50 82.37 83.06 0.0M
2025-07-31 83.96 84.06 83.51 83.68 0.1M
2025-07-30 85.09 85.15 84.58 84.79 0.0M
2025-07-29 86.58 87.02 86.05 86.78 0.7M
2025-07-28 87.92 87.94 87.01 87.23 0.3M
2025-07-25 88.81 89.54 88.78 89.28 0.0M
2025-07-24 90.66 91.42 90.66 90.93 0.0M
2025-07-23 91.59 92.58 91.59 92.51 0.0M
2025-07-22 91.61 92.09 91.08 91.58 0.0M
2025-07-21 95.29 96.36 95.29 95.70 0.0M
2025-07-18 94.69 94.94 94.19 94.23 0.0M
2025-07-17 94.00 94.13 93.41 93.87 0.0M
2025-07-16 93.62 94.35 93.27 94.34 0.0M
2025-07-15 94.24 94.24 93.49 93.76 0.0M
2025-07-14 94.76 94.78 94.57 94.72 0.0M
2025-07-11 95.01 95.20 94.97 95.06 0.0M
2025-07-10 96.28 96.88 96.28 96.83 0.0M
2025-07-09 96.65 96.82 96.11 96.76 0.0M
2025-07-08 96.33 97.20 96.33 97.03 0.0M
2025-07-07 96.58 97.02 96.06 96.55 0.0M
2025-07-03 96.94 97.53 96.94 97.43 0.0M
2025-07-02 97.43 97.78 96.47 97.67 0.0M
2025-07-01 97.12 98.03 97.12 97.99 0.0M
2025-06-30 96.29 96.84 96.17 96.84 0.0M
2025-06-27 98.10 98.24 96.37 97.55 0.0M
2025-06-26 96.46 97.42 96.46 97.27 0.0M
2025-06-25 97.46 97.63 96.89 97.35 0.0M
2025-06-24 98.94 99.60 98.93 99.60 0.0M
2025-06-23 97.94 98.74 97.68 98.74 0.0M
2025-06-20 98.44 98.53 97.51 97.62 0.0M
2025-06-18 100.36 100.79 99.93 100.02 0.0M
2025-06-17 100.80 100.97 100.21 100.42 0.0M
2025-06-16 101.51 101.56 100.10 100.15 0.0M
2025-06-13 101.02 101.62 100.78 101.15 0.0M
2025-06-12 102.60 102.85 102.17 102.74 0.0M
2025-06-11 102.16 102.22 101.41 101.41 0.0M
2025-06-10 101.54 101.86 100.79 101.70 0.0M
2025-06-09 101.40 102.37 100.04 101.61 0.0M
2025-06-06 101.44 101.56 101.24 101.50 0.0M
2025-06-05 102.86 102.96 102.21 102.38 0.0M
2025-06-04 102.49 103.39 102.49 103.08 0.0M
2025-06-03 100.82 100.93 100.30 100.71 0.0M
2025-06-02 101.37 102.00 101.37 101.84 0.0M
2025-05-30 100.94 100.98 99.64 100.58 0.0M
2025-05-29 99.10 100.04 99.10 99.75 0.0M
2025-05-28 99.63 99.71 98.88 99.33 0.0M
2025-05-27 101.22 101.27 100.28 100.89 0.0M
2025-05-23 98.87 100.00 98.82 99.69 0.0M
2025-05-22 97.90 98.64 97.82 98.03 0.0M
2025-05-21 99.76 99.76 99.09 99.17 0.0M
2025-05-20 98.78 99.49 98.78 99.49 0.0M
2025-05-19 98.10 98.75 97.92 98.37 0.0M
2025-05-16 97.83 97.96 96.05 97.96 0.0M
2025-05-15 96.60 98.17 96.51 98.17 0.0M
2025-05-14 94.93 95.14 93.55 93.90 0.0M
2025-05-13 94.27 94.38 93.54 94.02 0.0M
2025-05-12 93.96 94.73 92.82 94.72 0.0M
2025-05-09 96.64 97.53 95.34 97.38 0.0M
2025-05-08 97.08 97.08 96.22 97.01 0.0M
2025-05-07 97.55 97.55 96.01 96.96 0.0M
2025-05-06 98.11 98.14 97.01 97.64 0.0M
2025-05-05 98.21 98.24 98.01 98.01 0.0M
2025-05-02 98.11 98.26 96.64 97.60 0.0M
2025-05-01 94.35 97.50 94.35 96.14 0.0M
2025-04-30 95.83 96.82 95.82 96.23 0.0M
2025-04-29 95.18 95.55 95.10 95.25 0.0M
2025-04-28 93.29 94.30 93.12 94.16 0.0M
2025-04-25 93.28 93.84 93.28 93.81 0.0M
2025-04-24 93.04 93.23 92.66 93.10 0.0M
2025-04-23 92.41 92.99 90.93 90.93 0.0M
2025-04-22 92.45 94.24 92.29 92.94 0.0M
2025-04-21 92.82 94.65 91.05 92.87 0.0M
2025-04-17 92.11 92.84 91.16 92.84 0.0M
2025-04-16 91.47 91.91 91.07 91.15 0.0M
2025-04-15 91.54 92.24 91.42 91.42 0.0M
2025-04-14 90.48 92.32 90.48 92.27 0.0M
2025-04-11 91.37 93.00 90.95 92.86 0.0M
2025-04-10 88.66 89.47 88.03 89.15 0.0M
2025-04-09 83.14 87.59 83.14 87.45 0.1M
2025-04-08 84.08 84.08 81.77 82.51 0.1M
2025-04-07 83.51 85.06 81.37 83.18 0.0M
2025-04-04 90.28 90.28 88.51 88.66 0.0M
2025-04-03 89.61 90.00 89.43 89.43 0.0M
2025-04-02 85.90 86.85 85.84 86.53 0.0M
2025-04-01 86.20 86.59 86.02 86.35 0.0M
2025-03-31 86.14 86.17 85.78 85.95 0.0M
2025-03-28 86.51 87.15 86.13 86.89 0.0M
2025-03-27 85.85 86.33 85.71 85.87 0.0M
2025-03-26 84.64 85.81 84.64 85.24 0.0M
2025-03-25 86.21 86.29 85.68 86.00 0.0M
2025-03-24 88.04 88.24 87.40 88.14 0.0M
2025-03-21 88.49 89.19 88.31 88.88 0.0M
2025-03-20 90.66 91.40 90.66 91.40 0.0M
2025-03-19 89.98 90.36 89.44 90.26 0.0M
2025-03-18 90.07 90.62 89.70 90.53 0.2M
2025-03-17 90.49 90.72 90.08 90.18 0.0M
2025-03-14 89.04 89.82 89.04 89.68 0.0M
2025-03-13 91.91 91.91 91.25 91.48 0.0M
2025-03-12 90.48 92.14 90.48 91.85 0.0M
2025-03-11 91.12 91.12 90.09 90.61 0.0M
2025-03-10 92.64 92.81 91.23 91.90 0.0M
2025-03-07 90.29 91.63 90.25 91.10 0.0M
2025-03-06 88.77 88.77 87.95 88.30 0.0M
2025-03-05 90.32 90.48 88.81 89.17 0.0M
2025-03-04 91.07 92.99 91.03 92.77 0.0M
2025-03-03 90.36 91.09 90.02 90.49 0.0M
2025-02-28 89.74 90.03 89.33 89.93 0.0M
2025-02-27 89.21 89.53 88.60 88.67 0.0M
2025-02-26 90.27 90.81 89.90 90.25 0.0M
2025-02-25 89.49 89.49 88.79 88.79 0.0M
2025-02-24 88.71 89.47 88.59 89.18 0.0M
2025-02-21 86.34 87.42 86.34 87.10 0.0M
2025-02-20 86.36 86.81 86.21 86.66 0.0M
2025-02-19 87.15 87.15 86.28 86.76 0.0M
2025-02-18 88.53 88.80 88.26 88.36 0.0M
2025-02-14 89.32 90.32 89.32 89.96 0.0M
2025-02-13 85.36 87.10 85.36 86.98 0.0M
2025-02-12 83.48 84.63 83.48 84.52 0.0M
2025-02-11 83.58 84.06 83.36 84.01 0.0M
2025-02-10 83.76 84.15 83.59 84.15 0.0M
2025-02-07 85.41 85.49 84.46 84.55 0.0M
2025-02-06 86.18 86.42 85.93 86.42 0.0M
2025-02-05 87.26 87.37 86.79 87.25 0.0M
2025-02-04 86.33 86.42 86.00 86.26 0.0M
2025-02-03 86.15 86.84 85.40 85.80 0.0M
2025-01-31 87.75 87.94 86.86 87.37 0.1M
2025-01-30 87.58 88.43 87.58 88.25 0.0M
2025-01-29 87.25 87.90 87.06 87.68 0.0M
2025-01-28 89.10 89.32 88.21 89.12 0.0M
2025-01-27 89.50 89.96 89.31 89.94 0.0M
2025-01-24 85.20 85.64 83.84 83.91 0.0M
2025-01-23 85.97 87.37 85.84 87.11 0.0M
2025-01-22 87.05 87.37 86.24 86.86 0.1M
2025-01-21 86.96 87.75 86.96 87.63 0.0M
2025-01-17 86.12 86.43 85.75 86.03 0.0M
2025-01-16 84.81 85.92 84.42 85.51 0.0M
2025-01-15 85.24 85.62 84.99 85.23 0.0M
2025-01-14 84.40 84.56 83.92 84.26 0.0M
2025-01-13 84.35 84.84 84.13 84.84 0.0M
2025-01-10 85.21 85.25 84.25 84.97 0.0M
2025-01-08 84.85 85.28 84.54 85.13 0.0M
2025-01-07 86.06 86.15 85.58 85.69 0.1M
2025-01-06 85.32 86.53 84.95 85.45 0.0M
2025-01-03 86.77 87.11 85.80 86.80 0.0M
2025-01-02 86.94 87.34 86.37 86.85 0.0M