Hipay Group SA

ALHYP
🏛️ 法国 →
9.60
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 7.38 7.38 7.04 7.08 0.0M
2023-12-28 7.22 7.22 6.96 7.04 0.0M
2023-12-27 7.24 7.38 6.96 7.22 0.0M
2023-12-22 7.44 7.60 7.26 7.40 0.0M
2023-12-21 7.40 7.44 7.22 7.44 0.0M
2023-12-20 7.24 7.46 7.20 7.42 0.0M
2023-12-19 7.56 7.56 7.24 7.28 0.0M
2023-12-18 7.22 7.58 7.22 7.54 0.0M
2023-12-15 7.32 7.60 7.20 7.60 0.0M
2023-12-14 7.42 7.84 7.40 7.58 0.0M
2023-12-13 7.52 7.94 7.52 7.84 0.0M
2023-12-12 7.62 7.96 7.62 7.94 0.0M
2023-12-11 7.90 7.90 7.62 7.70 0.0M
2023-12-08 7.50 8.10 7.50 8.00 0.0M
2023-12-07 8.00 8.06 7.44 7.44 0.0M
2023-12-06 7.54 8.26 7.44 7.74 0.0M
2023-12-05 6.94 7.58 6.94 7.54 0.0M
2023-12-04 6.40 7.00 6.40 6.90 0.0M
2023-12-01 5.80 6.38 5.80 6.38 0.0M
2023-11-30 6.00 6.00 5.76 6.00 0.0M
2023-11-29 5.88 6.00 5.76 5.88 0.0M
2023-11-28 6.00 6.00 5.94 6.00 0.0M
2023-11-27 5.72 6.18 5.72 5.88 0.0M
2023-11-24 5.62 6.02 5.62 5.90 0.0M
2023-11-23 5.76 6.16 5.76 6.12 0.0M
2023-11-22 6.20 6.20 6.20 6.20 0.0M
2023-11-21 6.00 6.24 5.72 6.18 0.0M
2023-11-20 5.72 6.20 5.72 6.18 0.0M
2023-11-17 6.28 6.28 6.28 6.28 0.0M
2023-11-15 5.92 6.38 5.92 6.36 0.0M
2023-11-14 5.64 6.38 5.64 6.34 0.0M
2023-11-13 5.98 5.98 5.60 5.98 0.0M
2023-11-10 5.62 5.98 5.48 5.98 0.0M
2023-11-09 5.60 5.78 5.48 5.78 0.0M
2023-11-08 5.46 5.60 5.44 5.60 0.0M
2023-11-07 5.46 5.60 5.44 5.60 0.0M
2023-11-06 5.74 5.74 5.50 5.56 0.0M
2023-11-03 5.86 5.98 5.58 5.76 0.0M
2023-11-02 6.14 6.48 5.82 6.18 0.0M
2023-11-01 6.28 6.56 6.08 6.56 0.0M
2023-10-31 6.12 6.28 6.08 6.28 0.0M
2023-10-30 6.04 6.60 6.04 6.14 0.0M
2023-10-27 6.20 6.80 6.12 6.70 0.0M
2023-10-26 6.44 6.68 5.80 6.40 0.0M
2023-10-25 6.74 6.78 6.50 6.50 0.0M
2023-10-24 6.52 6.58 6.50 6.50 0.0M
2023-10-23 6.32 6.60 6.32 6.52 0.0M
2023-10-20 6.68 6.68 6.30 6.30 0.0M
2023-10-19 6.80 6.98 6.68 6.80 0.0M
2023-10-18 6.82 6.82 6.70 6.72 0.0M
2023-10-17 6.80 6.94 6.74 6.80 0.0M
2023-10-16 6.98 7.00 6.72 7.00 0.0M
2023-10-13 6.94 6.98 6.66 6.98 0.0M
2023-10-12 6.74 6.94 6.74 6.94 0.0M
2023-10-11 6.68 6.98 6.68 6.74 0.0M
2023-10-10 6.68 6.98 6.68 6.98 0.0M
2023-10-09 6.66 6.76 6.62 6.76 0.0M
2023-10-06 6.70 7.00 6.70 6.78 0.0M
2023-10-05 7.16 7.16 6.62 6.66 0.0M
2023-10-04 7.10 7.10 6.60 7.06 0.0M
2023-10-03 6.82 7.00 6.82 6.82 0.0M
2023-10-02 6.82 7.38 6.82 7.26 0.0M
2023-09-29 6.62 6.96 6.62 6.96 0.0M
2023-09-28 7.26 7.26 6.64 6.64 0.0M
2023-09-27 6.84 6.86 6.52 6.84 0.0M
2023-09-26 7.08 7.08 6.86 6.86 0.0M
2023-09-25 7.74 7.74 7.10 7.10 0.0M
2023-09-22 7.54 7.88 7.54 7.82 0.0M
2023-09-21 8.10 8.24 7.60 7.90 0.0M
2023-09-20 8.10 8.38 8.10 8.38 0.0M
2023-09-19 8.26 8.36 8.00 8.36 0.0M
2023-09-18 8.54 8.98 7.98 8.28 0.0M
2023-09-15 9.30 9.36 8.64 9.10 0.0M
2023-09-14 8.60 9.40 8.54 9.18 0.0M
2023-09-13 8.08 8.20 7.90 8.20 0.0M
2023-09-12 8.06 8.16 7.66 7.90 0.0M
2023-09-11 8.00 8.18 8.00 8.08 0.0M
2023-09-08 7.52 7.98 7.52 7.98 0.0M
2023-09-07 8.00 8.00 7.60 7.90 0.0M
2023-09-06 7.62 7.90 7.60 7.88 0.0M
2023-09-05 7.66 7.78 7.50 7.78 0.0M
2023-09-04 7.62 8.04 7.62 7.80 0.0M
2023-09-01 7.60 8.10 7.54 7.62 0.0M
2023-08-31 7.80 8.16 7.52 7.70 0.0M
2023-08-30 8.20 8.20 7.50 8.00 0.0M
2023-08-29 8.24 8.24 8.00 8.22 0.0M
2023-08-28 8.26 8.26 8.00 8.26 0.0M
2023-08-25 8.22 8.26 8.00 8.26 0.0M
2023-08-24 8.16 8.16 7.82 8.14 0.0M
2023-08-23 7.68 8.20 7.66 8.14 0.0M
2023-08-22 7.72 7.84 7.30 7.70 0.0M
2023-08-21 8.00 8.00 7.76 7.82 0.0M
2023-08-18 8.00 8.22 7.80 8.12 0.0M
2023-08-17 8.32 8.32 7.62 8.16 0.0M
2023-08-16 8.76 8.76 7.98 8.32 0.0M
2023-08-15 9.44 9.44 8.54 8.90 0.0M
2023-08-14 8.98 9.46 8.54 9.40 0.0M
2023-08-11 8.30 8.54 8.20 8.48 0.0M
2023-08-10 8.30 9.10 8.14 8.14 0.0M
2023-08-09 6.94 8.58 6.94 8.56 0.0M
2023-08-08 6.62 6.94 6.62 6.90 0.0M
2023-08-07 6.36 6.96 6.36 6.80 0.0M
2023-08-04 6.30 6.40 6.06 6.36 0.0M
2023-08-03 6.06 6.12 6.02 6.12 0.0M
2023-08-02 6.50 6.50 6.00 6.12 0.0M
2023-08-01 6.24 6.50 6.22 6.48 0.0M
2023-07-31 6.06 6.34 6.06 6.32 0.0M
2023-07-28 6.34 6.34 6.06 6.28 0.0M
2023-07-27 5.78 6.50 5.42 6.24 0.0M
2023-07-26 5.52 5.76 5.52 5.70 0.0M
2023-07-25 5.58 5.58 5.46 5.46 0.0M
2023-07-24 5.32 5.64 5.32 5.64 0.0M
2023-07-21 5.32 5.68 5.32 5.58 0.0M
2023-07-20 5.50 5.60 5.32 5.58 0.0M
2023-07-19 5.38 5.48 5.38 5.48 0.0M
2023-07-18 5.50 5.50 5.42 5.42 0.0M
2023-07-17 5.50 5.50 5.30 5.42 0.0M
2023-07-14 5.48 5.48 5.48 5.48 0.0M
2023-07-13 5.26 5.50 5.26 5.48 0.0M
2023-07-12 5.40 5.50 5.30 5.48 0.0M
2023-07-11 5.20 5.40 5.20 5.40 0.0M
2023-07-10 5.24 5.42 5.24 5.42 0.0M
2023-07-07 5.16 5.68 5.16 5.26 0.0M
2023-07-06 5.68 5.68 5.20 5.40 0.0M
2023-07-05 5.28 5.72 5.28 5.66 0.0M
2023-07-04 5.18 5.72 4.90 5.42 0.0M
2023-07-03 4.85 5.28 4.81 5.18 0.0M
2023-06-30 4.88 4.88 4.60 4.88 0.0M
2023-06-29 4.80 4.88 4.80 4.87 0.0M
2023-06-28 4.84 4.89 4.59 4.89 0.0M
2023-06-27 4.58 4.84 4.58 4.65 0.0M
2023-06-23 4.70 4.85 4.61 4.85 0.0M
2023-06-22 4.85 4.86 4.70 4.72 0.0M
2023-06-21 4.50 4.90 4.50 4.86 0.0M
2023-06-20 4.28 4.51 4.28 4.42 0.0M
2023-06-19 4.41 4.51 4.28 4.28 0.0M
2023-06-16 4.60 4.60 4.33 4.41 0.0M
2023-06-15 4.70 4.70 4.51 4.51 0.0M
2023-06-14 4.91 4.93 4.53 4.65 0.0M
2023-06-13 4.54 4.95 4.54 4.93 0.0M
2023-06-12 4.58 4.58 4.09 4.36 0.0M
2023-06-09 5.08 5.10 4.60 4.60 0.0M
2023-06-08 5.18 5.18 5.00 5.14 0.0M
2023-06-07 5.18 5.18 5.16 5.16 0.0M
2023-06-06 5.18 5.32 5.16 5.20 0.0M
2023-06-05 5.22 5.30 5.20 5.20 0.0M
2023-06-02 5.32 5.34 5.22 5.34 0.0M
2023-06-01 5.34 5.34 5.34 5.34 0.0M
2023-05-31 5.38 5.38 5.34 5.34 0.0M
2023-05-30 5.34 5.38 5.30 5.38 0.0M
2023-05-29 5.32 5.38 5.32 5.38 0.0M
2023-05-26 5.42 5.42 5.30 5.30 0.0M
2023-05-25 5.54 5.58 5.40 5.40 0.0M
2023-05-24 5.54 5.54 5.42 5.42 0.0M
2023-05-23 5.62 5.62 5.54 5.60 0.0M
2023-05-22 5.62 5.62 5.54 5.54 0.0M
2023-05-19 5.60 5.66 5.36 5.54 0.0M
2023-05-18 5.48 5.74 5.34 5.74 0.0M
2023-05-17 5.60 5.60 5.58 5.58 0.0M
2023-05-16 5.36 5.60 5.10 5.60 0.0M
2023-05-15 5.72 5.72 5.36 5.58 0.0M
2023-05-12 5.80 5.94 5.68 5.70 0.0M
2023-05-11 5.18 6.20 5.18 5.80 0.0M
2023-05-10 5.20 5.28 5.10 5.12 0.0M
2023-05-09 4.84 5.10 4.74 5.10 0.0M
2023-05-08 5.10 5.22 5.02 5.08 0.0M
2023-05-05 4.99 5.28 4.99 5.10 0.0M
2023-05-04 4.90 4.96 4.56 4.95 0.0M
2023-05-03 5.00 5.00 5.00 5.00 0.0M
2023-05-02 5.00 5.00 4.95 5.00 0.0M
2023-04-28 4.85 5.00 4.85 5.00 0.0M
2023-04-27 4.85 5.00 4.85 5.00 0.0M
2023-04-26 4.87 5.00 4.85 4.85 0.0M
2023-04-25 4.97 5.00 4.81 5.00 0.0M
2023-04-24 5.56 5.56 5.00 5.00 0.0M
2023-04-21 5.00 5.20 5.00 5.20 0.0M
2023-04-20 5.30 5.36 5.04 5.10 0.0M
2023-04-19 5.32 5.36 5.32 5.36 0.0M
2023-04-18 4.98 5.40 4.90 5.40 0.0M
2023-04-17 4.50 4.90 4.50 4.90 0.0M
2023-04-14 4.60 4.60 4.47 4.50 0.0M
2023-04-13 4.98 4.98 4.60 4.60 0.0M
2023-04-12 4.70 4.80 4.70 4.80 0.0M
2023-04-11 4.88 4.88 4.70 4.71 0.0M
2023-04-06 5.10 5.60 4.80 5.00 0.0M
2023-04-05 5.02 5.34 5.02 5.10 0.0M
2023-04-04 4.95 5.38 4.71 5.28 0.0M
2023-04-03 4.98 5.04 4.63 4.99 0.0M
2023-03-31 4.88 4.88 4.61 4.83 0.0M
2023-03-30 4.76 4.88 4.59 4.88 0.0M
2023-03-29 4.58 4.88 4.58 4.88 0.0M
2023-03-28 4.50 4.60 4.50 4.58 0.0M
2023-03-27 4.35 4.54 4.35 4.36 0.0M
2023-03-24 4.44 4.44 4.30 4.30 0.0M
2023-03-23 4.45 4.50 4.45 4.50 0.0M
2023-03-22 4.50 4.50 4.32 4.44 0.0M
2023-03-21 4.88 4.88 4.46 4.50 0.0M
2023-03-20 4.44 4.74 4.44 4.74 0.0M
2023-03-17 4.65 4.99 4.65 4.75 0.0M
2023-03-16 4.79 4.79 4.50 4.62 0.0M
2023-03-15 4.53 4.55 4.30 4.50 0.0M
2023-03-14 4.79 4.79 4.53 4.54 0.0M
2023-03-13 4.95 4.95 4.51 4.79 0.0M
2023-03-10 5.35 5.35 4.99 5.00 0.0M
2023-03-09 5.33 5.79 5.33 5.35 0.0M
2023-03-08 5.55 5.55 5.30 5.50 0.0M
2023-03-07 5.96 5.96 5.60 5.80 0.0M
2023-03-06 5.75 6.09 5.70 5.75 0.0M
2023-03-03 5.92 6.10 5.70 5.73 0.0M
2023-03-02 6.41 6.41 6.05 6.11 0.0M
2023-03-01 6.60 6.60 6.21 6.45 0.0M
2023-02-28 6.15 6.70 6.02 6.50 0.0M
2023-02-27 5.66 6.19 5.66 5.99 0.0M
2023-02-24 5.30 5.81 5.30 5.65 0.0M
2023-02-23 5.06 5.31 5.06 5.30 0.0M
2023-02-22 4.96 5.15 4.96 5.06 0.0M
2023-02-21 5.15 5.16 4.90 5.08 0.0M
2023-02-20 4.99 5.16 4.90 5.15 0.0M
2023-02-17 4.54 4.99 4.50 4.98 0.0M
2023-02-16 4.45 4.48 4.18 4.48 0.0M
2023-02-15 4.25 4.47 4.25 4.46 0.0M
2023-02-14 4.25 4.49 4.18 4.18 0.0M
2023-02-13 4.31 4.31 4.26 4.26 0.0M
2023-02-10 4.28 4.40 4.25 4.31 0.0M
2023-02-09 4.31 4.45 4.28 4.28 0.0M
2023-02-08 4.25 4.49 4.25 4.29 0.0M
2023-02-07 4.35 4.50 4.35 4.49 0.0M
2023-02-06 4.50 4.50 4.45 4.48 0.0M
2023-02-03 4.40 4.40 4.19 4.35 0.0M
2023-02-02 4.48 4.50 4.14 4.49 0.0M
2023-02-01 4.12 4.54 4.12 4.49 0.0M
2023-01-31 4.40 4.45 4.20 4.25 0.0M
2023-01-30 4.12 4.50 4.12 4.45 0.0M
2023-01-27 4.30 4.39 4.06 4.37 0.0M
2023-01-26 4.00 4.25 4.00 4.25 0.0M
2023-01-25 3.92 4.10 3.75 4.06 0.0M
2023-01-24 3.85 3.90 3.75 3.90 0.0M
2023-01-23 3.70 3.80 3.61 3.79 0.0M
2023-01-20 3.91 3.91 3.71 3.84 0.0M
2023-01-19 4.00 4.00 3.61 3.91 0.0M
2023-01-18 3.85 4.09 3.80 4.00 0.0M
2023-01-17 3.96 3.98 3.83 3.85 0.0M
2023-01-16 4.20 4.60 3.81 3.96 0.0M
2023-01-13 3.49 4.19 3.24 4.10 0.0M
2023-01-12 3.20 3.42 3.20 3.42 0.0M
2023-01-11 3.22 3.22 3.16 3.20 0.0M
2023-01-10 3.20 3.23 3.15 3.20 0.0M
2023-01-09 3.29 3.29 3.12 3.20 0.0M
2023-01-06 3.31 3.42 3.09 3.09 0.0M
2023-01-05 3.42 3.42 3.30 3.32 0.0M
2023-01-04 3.34 3.46 3.32 3.41 0.0M
2023-01-03 3.30 3.47 3.30 3.35 0.0M
2023-01-02 3.50 3.68 3.45 3.47 0.0M