Icape Holding SA

ALICA
🏛️ 法国 →
6.78
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 11.40 13.00 10.85 13.00 0.0M
2023-12-28 10.80 11.50 10.00 11.40 0.0M
2023-12-27 10.45 11.30 10.45 10.80 0.0M
2023-12-22 10.45 10.45 10.45 10.45 0.0M
2023-12-21 10.45 10.45 10.30 10.45 0.0M
2023-12-20 10.20 10.30 10.10 10.30 0.0M
2023-12-19 10.25 10.25 10.15 10.20 0.0M
2023-12-18 10.35 10.40 10.05 10.20 0.0M
2023-12-15 10.45 10.45 10.15 10.25 0.0M
2023-12-14 10.25 10.40 9.90 10.40 0.0M
2023-12-13 10.45 10.55 10.20 10.20 0.0M
2023-12-12 10.35 10.45 10.35 10.45 0.0M
2023-12-11 10.30 10.35 10.20 10.35 0.0M
2023-12-08 10.25 10.30 10.10 10.30 0.0M
2023-12-07 10.25 10.35 10.25 10.25 0.0M
2023-12-06 10.25 10.25 10.15 10.25 0.0M
2023-12-05 10.40 10.40 10.15 10.25 0.0M
2023-12-04 10.50 10.55 10.30 10.40 0.0M
2023-12-01 10.50 10.50 10.45 10.50 0.0M
2023-11-30 10.50 10.50 10.45 10.50 0.0M
2023-11-29 10.00 10.60 10.00 10.50 0.0M
2023-11-28 10.40 10.40 10.00 10.00 0.0M
2023-11-27 10.65 10.80 10.00 10.25 0.0M
2023-11-24 11.00 11.05 10.60 10.60 0.0M
2023-11-23 11.00 11.10 10.95 11.00 0.0M
2023-11-22 10.90 11.00 10.90 11.00 0.0M
2023-11-21 10.90 10.95 10.75 10.90 0.0M
2023-11-20 10.90 10.95 10.55 10.90 0.0M
2023-11-17 11.00 11.00 11.00 11.00 0.0M
2023-11-16 11.00 11.00 10.75 11.00 0.0M
2023-11-15 10.95 11.10 10.95 11.00 0.0M
2023-11-14 10.75 11.00 10.65 10.95 0.0M
2023-11-13 11.00 11.00 10.65 10.65 0.0M
2023-11-10 11.00 11.00 11.00 11.00 0.0M
2023-11-09 11.00 11.00 10.75 11.00 0.0M
2023-11-08 11.00 11.00 11.00 11.00 0.0M
2023-11-07 11.00 11.05 10.90 11.00 0.0M
2023-11-06 11.10 11.10 10.80 11.00 0.0M
2023-11-03 11.30 11.30 10.70 11.05 0.0M
2023-11-02 11.25 11.30 11.25 11.30 0.0M
2023-11-01 11.25 11.30 11.25 11.25 0.0M
2023-10-31 11.25 11.30 11.20 11.25 0.0M
2023-10-30 11.30 11.30 11.25 11.25 0.0M
2023-10-27 11.90 11.90 10.85 11.30 0.0M
2023-10-26 12.70 12.70 12.20 12.20 0.0M
2023-10-25 12.70 12.80 12.70 12.70 0.0M
2023-10-24 12.75 12.75 12.65 12.70 0.0M
2023-10-23 12.95 12.95 12.50 12.75 0.0M
2023-10-20 12.95 13.00 12.95 12.95 0.0M
2023-10-19 13.00 13.05 12.95 12.95 0.0M
2023-10-18 13.20 13.20 13.10 13.15 0.0M
2023-10-17 13.20 13.25 13.20 13.20 0.0M
2023-10-16 13.20 13.30 13.10 13.20 0.0M
2023-10-13 13.30 13.30 13.10 13.20 0.0M
2023-10-12 13.30 13.30 13.30 13.30 0.0M
2023-10-11 13.55 13.55 13.25 13.30 0.0M
2023-10-10 13.50 13.55 13.50 13.55 0.0M
2023-10-09 13.50 13.80 13.50 13.50 0.0M
2023-10-06 13.50 13.50 13.50 13.50 0.0M
2023-10-05 13.50 13.50 13.50 13.50 0.0M
2023-10-04 13.35 13.50 13.35 13.50 0.0M
2023-10-03 13.45 13.45 13.35 13.35 0.0M
2023-10-02 13.40 13.45 13.40 13.45 0.0M
2023-09-29 13.50 13.50 13.40 13.40 0.0M
2023-09-28 13.70 13.70 13.50 13.50 0.0M
2023-09-27 13.70 13.70 13.70 13.70 0.0M
2023-09-26 13.75 13.75 13.50 13.65 0.0M
2023-09-25 13.85 13.85 13.75 13.75 0.0M
2023-09-22 13.80 13.80 13.80 13.80 0.0M
2023-09-21 13.75 13.80 13.75 13.80 0.0M
2023-09-20 13.75 13.75 13.75 13.75 0.0M
2023-09-19 13.75 13.75 13.75 13.75 0.0M
2023-09-18 13.70 13.70 13.70 13.70 0.0M
2023-09-15 13.80 14.35 13.40 13.70 0.0M
2023-09-14 13.75 13.80 13.60 13.80 0.0M
2023-09-13 13.75 13.75 13.65 13.70 0.0M
2023-09-12 13.90 13.90 13.70 13.70 0.0M
2023-09-11 13.90 13.95 13.90 13.95 0.0M
2023-09-08 13.90 13.90 13.80 13.90 0.0M
2023-09-07 13.90 13.90 13.80 13.90 0.0M
2023-09-06 13.95 13.95 13.80 13.90 0.0M
2023-09-05 14.05 14.05 13.70 13.80 0.0M
2023-09-04 14.15 14.15 13.70 14.00 0.0M
2023-09-01 14.00 14.20 14.00 14.20 0.0M
2023-08-31 13.95 14.00 13.95 14.00 0.0M
2023-08-30 13.95 13.95 13.95 13.95 0.0M
2023-08-29 14.15 14.15 13.85 13.85 0.0M
2023-08-28 14.15 14.15 14.00 14.15 0.0M
2023-08-25 13.50 14.35 13.50 14.10 0.0M
2023-08-24 13.75 13.90 13.50 13.50 0.0M
2023-08-23 13.75 14.00 13.45 13.75 0.0M
2023-08-22 13.95 14.00 13.60 13.75 0.0M
2023-08-21 14.00 14.10 13.90 13.95 0.0M
2023-08-18 14.05 14.05 14.00 14.00 0.0M
2023-08-17 14.50 14.50 14.00 14.00 0.0M
2023-08-16 14.50 14.55 14.45 14.55 0.0M
2023-08-15 14.60 14.60 14.50 14.50 0.0M
2023-08-14 15.00 15.25 14.50 14.60 0.0M
2023-08-11 14.50 15.00 14.50 14.90 0.0M
2023-08-10 14.40 14.55 14.40 14.50 0.0M
2023-08-09 14.50 14.50 14.35 14.35 0.0M
2023-08-08 14.00 14.50 13.90 14.50 0.0M
2023-08-07 13.25 14.00 13.25 14.00 0.0M
2023-08-04 13.25 13.30 13.05 13.25 0.0M
2023-08-03 13.35 13.40 13.25 13.25 0.0M
2023-08-02 13.35 13.40 13.10 13.35 0.0M
2023-08-01 13.35 13.45 13.35 13.35 0.0M
2023-07-31 13.80 13.80 13.10 13.35 0.0M
2023-07-28 14.00 14.00 13.80 13.80 0.0M
2023-07-27 14.30 14.35 13.80 14.00 0.0M
2023-07-26 14.25 14.30 14.20 14.30 0.0M
2023-07-25 14.40 14.40 14.25 14.25 0.0M
2023-07-24 14.40 14.45 13.90 14.40 0.0M
2023-07-21 14.40 14.60 14.30 14.40 0.0M
2023-07-20 14.20 14.40 14.20 14.40 0.0M
2023-07-19 14.05 14.50 14.05 14.20 0.0M
2023-07-18 13.95 14.05 13.70 14.05 0.0M
2023-07-17 14.60 14.60 14.10 14.10 0.0M
2023-07-14 14.60 14.60 14.60 14.60 0.0M
2023-07-13 15.00 15.00 14.55 14.60 0.0M
2023-07-12 15.00 15.00 15.00 15.00 0.0M
2023-07-11 15.00 15.00 15.00 15.00 0.0M
2023-07-10 14.95 14.95 14.95 14.95 0.0M
2023-07-07 14.90 15.00 14.90 14.90 0.0M
2023-07-06 14.90 14.95 14.90 14.95 0.0M
2023-07-05 14.80 14.95 14.80 14.95 0.0M
2023-07-04 14.20 14.80 14.05 14.80 0.0M
2023-07-03 14.85 14.90 14.85 14.90 0.0M
2023-06-30 14.95 14.95 14.95 14.95 0.0M
2023-06-29 15.00 15.00 14.95 14.95 0.0M
2023-06-28 15.00 15.00 14.95 15.00 0.0M
2023-06-27 15.00 15.00 15.00 15.00 0.0M
2023-06-26 15.00 15.00 15.00 15.00 0.0M
2023-06-23 15.00 15.00 15.00 15.00 0.0M
2023-06-22 15.00 15.35 15.00 15.05 0.0M
2023-06-21 15.00 15.00 14.50 14.95 0.0M
2023-06-20 15.70 15.70 14.50 14.85 0.0M
2023-06-19 16.00 16.00 15.70 15.70 0.0M
2023-06-16 16.00 16.00 16.00 16.00 0.0M
2023-06-15 16.25 16.25 16.00 16.00 0.0M
2023-06-14 16.20 16.20 16.20 16.20 0.0M
2023-06-13 16.30 16.30 16.20 16.20 0.0M
2023-06-12 16.25 16.40 16.25 16.40 0.0M
2023-06-09 16.45 16.50 16.00 16.00 0.0M
2023-06-08 16.50 16.50 16.30 16.45 0.0M
2023-06-07 16.50 16.50 16.45 16.50 0.0M
2023-06-06 16.50 16.50 16.10 16.50 0.0M
2023-06-05 16.50 16.50 16.50 16.50 0.0M
2023-06-02 16.50 16.50 16.50 16.50 0.0M
2023-06-01 16.30 16.50 16.30 16.50 0.0M
2023-05-31 16.30 16.30 16.30 16.30 0.0M
2023-05-30 16.30 16.30 16.10 16.30 0.0M
2023-05-29 16.15 16.95 15.95 16.40 0.0M
2023-05-26 15.60 15.85 15.60 15.80 0.0M
2023-05-25 15.60 15.60 15.60 15.60 0.0M
2023-05-24 16.40 16.40 15.35 15.60 0.0M
2023-05-23 16.50 16.50 16.40 16.40 0.0M
2023-05-22 16.85 16.85 16.70 16.70 0.0M
2023-05-19 16.95 16.95 16.85 16.85 0.0M
2023-05-18 16.70 16.90 16.70 16.90 0.0M
2023-05-17 16.95 17.10 16.70 16.70 0.0M
2023-05-16 16.65 16.95 16.65 16.95 0.0M
2023-05-15 16.60 16.65 16.60 16.65 0.0M
2023-05-12 16.55 16.55 16.55 16.55 0.0M
2023-05-11 16.60 16.60 16.55 16.55 0.0M
2023-05-10 16.65 16.95 16.35 16.60 0.0M
2023-05-09 16.80 16.80 16.65 16.65 0.0M
2023-05-08 16.65 16.65 16.65 16.65 0.0M
2023-05-05 16.60 16.75 16.60 16.75 0.0M
2023-05-04 16.80 16.80 16.60 16.60 0.0M
2023-05-03 16.95 16.95 16.80 16.80 0.0M
2023-05-02 17.00 17.00 16.95 16.95 0.0M
2023-04-28 17.00 17.05 17.00 17.00 0.0M
2023-04-27 17.00 17.00 17.00 17.00 0.0M
2023-04-26 16.90 17.00 16.90 17.00 0.0M
2023-04-25 16.90 16.90 16.45 16.90 0.0M
2023-04-24 16.90 16.95 16.60 16.90 0.0M
2023-04-21 16.45 16.75 16.45 16.60 0.0M
2023-04-20 16.30 16.45 16.30 16.45 0.0M
2023-04-19 16.30 16.35 16.30 16.30 0.0M
2023-04-18 16.00 16.30 16.00 16.30 0.0M
2023-04-17 16.00 16.40 16.00 16.20 0.0M
2023-04-14 16.00 16.05 16.00 16.00 0.0M
2023-04-13 15.85 16.00 15.80 16.00 0.0M
2023-04-12 15.95 15.95 15.70 15.85 0.0M
2023-04-11 16.15 16.15 15.70 15.90 0.0M
2023-04-06 16.35 16.40 15.80 16.10 0.0M
2023-04-05 16.00 16.50 16.00 16.35 0.0M
2023-04-04 16.00 16.70 15.90 16.00 0.0M
2023-04-03 16.00 16.00 15.20 15.95 0.0M
2023-03-31 16.00 16.00 14.40 14.40 0.0M
2023-03-30 13.51 16.30 13.51 16.00 0.0M
2023-03-29 12.50 13.20 12.50 13.20 0.0M
2023-03-28 12.50 12.50 12.50 12.50 0.0M
2023-03-27 12.40 12.50 12.40 12.50 0.0M
2023-03-24 12.30 12.40 12.30 12.40 0.0M
2023-03-23 12.30 12.50 12.30 12.30 0.0M
2023-03-22 12.60 12.60 12.30 12.30 0.0M
2023-03-21 11.40 12.50 11.40 12.30 0.0M
2023-03-20 14.21 14.21 13.70 13.89 0.0M
2023-03-17 14.32 14.55 14.16 14.16 0.0M
2023-03-16 14.35 14.55 14.30 14.30 0.0M
2023-03-15 14.38 14.90 14.24 14.30 0.0M
2023-03-14 14.36 14.60 14.34 14.34 0.0M
2023-03-13 14.60 14.60 14.36 14.36 0.0M
2023-03-10 15.36 15.39 14.64 14.64 0.0M
2023-03-09 15.66 15.66 14.30 15.00 0.0M
2023-03-08 15.87 15.87 15.66 15.66 0.0M
2023-03-07 16.10 16.11 15.84 15.87 0.0M
2023-03-06 16.35 16.35 16.00 16.10 0.0M
2023-03-03 16.64 16.65 16.40 16.40 0.0M
2023-03-02 16.63 16.64 16.63 16.64 0.0M
2023-03-01 16.70 16.70 16.63 16.63 0.0M
2023-02-28 16.81 16.81 16.70 16.70 0.0M
2023-02-27 16.81 16.81 16.81 16.81 0.0M
2023-02-24 16.85 16.85 16.73 16.81 0.0M
2023-02-23 17.00 17.00 16.87 16.87 0.0M
2023-02-22 16.90 17.00 16.89 17.00 0.0M
2023-02-21 16.90 16.95 16.90 16.90 0.0M
2023-02-20 17.00 17.00 16.90 16.90 0.0M
2023-02-17 17.00 17.03 17.00 17.03 0.0M
2023-02-16 17.20 17.20 17.00 17.00 0.0M
2023-02-15 17.10 17.20 17.10 17.20 0.0M
2023-02-14 17.10 17.15 17.10 17.10 0.0M
2023-02-13 17.10 17.19 17.03 17.10 0.0M
2023-02-10 17.06 17.10 17.06 17.06 0.0M
2023-02-09 17.06 17.06 17.06 17.06 0.0M
2023-02-08 17.06 17.10 16.92 17.06 0.0M
2023-02-07 17.06 17.15 17.06 17.06 0.0M
2023-02-06 17.30 17.30 17.06 17.06 0.0M
2023-02-03 17.06 17.06 17.01 17.06 0.0M
2023-02-02 17.01 17.09 16.99 17.05 0.0M
2023-02-01 17.01 17.01 17.01 17.01 0.0M
2023-01-31 16.92 17.01 16.92 17.01 0.0M
2023-01-30 16.92 17.01 16.92 16.92 0.0M
2023-01-27 16.92 16.92 16.92 16.92 0.0M
2023-01-26 16.92 16.92 16.92 16.92 0.0M
2023-01-25 16.92 16.92 16.87 16.92 0.0M
2023-01-24 16.91 16.91 16.91 16.91 0.0M
2023-01-23 16.91 16.91 16.91 16.91 0.0M
2023-01-20 16.91 16.91 16.91 16.91 0.0M
2023-01-19 16.92 16.92 16.91 16.91 0.0M
2023-01-18 16.91 16.92 16.91 16.92 0.0M
2023-01-17 16.91 16.91 16.91 16.91 0.0M
2023-01-16 16.91 16.97 16.91 16.91 0.0M
2023-01-13 16.91 16.91 16.91 16.91 0.0M
2023-01-12 16.91 16.91 16.65 16.91 0.0M
2023-01-11 16.90 16.91 16.90 16.91 0.0M
2023-01-10 17.00 17.00 16.90 16.90 0.0M
2023-01-09 16.65 17.00 16.65 17.00 0.0M
2023-01-06 16.05 16.65 16.05 16.65 0.0M
2023-01-05 16.00 16.20 16.00 16.05 0.0M
2023-01-04 15.90 16.00 15.90 16.00 0.0M
2023-01-03 15.89 15.90 15.89 15.90 0.0M
2023-01-02 15.84 15.89 15.84 15.89 0.0M