Immob. Dassault

FINA
🏛️ 法国 →
53.20
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
2025-09-26 53.00 53.20 53.00 53.20 0.0M
2025-09-25 51.20 53.00 51.20 52.20 0.0M
2025-09-24 50.00 52.40 50.00 52.00 0.0M
2025-09-23 49.60 53.80 49.60 53.80 0.0M
2025-09-22 52.20 52.20 51.40 51.60 0.0M
2025-09-19 54.00 54.00 52.20 52.40 0.0M
2025-09-18 54.60 55.40 53.00 54.00 0.0M
2025-09-17 56.80 56.80 53.80 54.40 0.0M
2025-09-16 55.12 56.09 52.61 56.09 0.0M
2025-09-15 53.96 55.12 53.96 54.93 0.0M
2025-09-12 52.61 53.96 52.61 53.96 0.0M
2025-09-11 53.19 54.16 51.64 54.16 0.0M
2025-09-10 53.00 53.00 53.00 53.00 0.0M
2025-09-09 53.40 55.80 53.40 54.80 0.0M
2025-09-08 53.20 56.00 53.20 55.00 0.0M
2025-09-05 54.40 54.40 54.40 54.40 0.0M
2025-09-04 53.80 54.80 53.60 54.00 0.0M
2025-09-03 54.00 54.20 54.00 54.00 0.0M
2025-09-02 54.00 55.40 52.20 54.00 0.0M
2025-09-01 54.40 54.60 54.00 54.60 0.0M
2025-08-29 54.20 54.40 54.00 54.40 0.0M
2025-08-28 54.20 54.20 54.20 54.20 0.0M
2025-08-27 54.00 54.20 54.00 54.00 0.0M
2025-08-26 54.20 54.40 54.00 54.00 0.0M
2025-08-25 54.40 54.40 54.00 54.00 0.0M
2025-08-22 54.40 54.40 54.20 54.40 0.0M
2025-08-21 54.20 54.40 54.20 54.40 0.0M
2025-08-20 54.40 54.60 54.00 54.20 0.0M
2025-08-19 54.20 54.60 54.20 54.60 0.0M
2025-08-18 54.20 54.20 54.20 54.20 0.0M
2025-08-15 54.00 54.20 53.80 54.20 0.0M
2025-08-14 54.00 54.20 53.80 54.00 0.0M
2025-08-13 54.00 54.00 53.60 54.00 0.0M
2025-08-12 54.00 54.60 54.00 54.00 0.0M
2025-08-11 54.20 54.40 53.80 53.80 0.0M
2025-08-08 53.80 54.20 53.80 54.20 0.0M
2025-08-07 53.60 54.00 53.60 54.00 0.0M
2025-08-06 53.20 53.60 53.20 53.60 0.0M
2025-08-05 53.80 53.80 52.80 53.20 0.0M
2025-08-04 54.60 54.80 54.00 54.20 0.0M
2025-08-01 54.80 54.80 54.40 54.60 0.0M
2025-07-31 54.80 55.00 54.60 54.80 0.0M
2025-07-30 55.00 55.00 54.60 54.80 0.0M
2025-07-29 54.60 55.00 54.60 55.00 0.0M
2025-07-28 54.80 54.80 54.40 54.80 0.0M
2025-07-25 54.60 55.00 54.40 54.80 0.0M
2025-07-24 55.00 55.00 54.20 54.40 0.0M
2025-07-23 54.40 54.80 54.40 54.60 0.0M
2025-07-22 54.60 54.80 54.40 54.40 0.0M
2025-07-21 55.20 55.20 54.00 54.60 0.0M
2025-07-18 55.60 55.60 54.80 54.80 0.0M
2025-07-17 54.60 55.80 54.00 54.40 0.0M
2025-07-16 54.20 55.00 54.20 55.00 0.0M
2025-07-15 54.40 54.40 54.00 54.20 0.0M
2025-07-14 54.80 54.80 54.40 54.40 0.0M
2025-07-11 54.60 54.80 54.60 54.80 0.0M
2025-07-10 54.80 55.00 54.40 54.40 0.0M
2025-07-09 55.40 55.40 54.60 54.80 0.0M
2025-07-08 54.80 55.80 54.80 55.40 0.0M
2025-07-07 54.40 55.60 54.40 54.80 0.0M
2025-07-04 55.00 55.00 54.00 54.00 0.0M
2025-07-03 52.20 56.80 52.20 54.00 0.0M
2025-07-02 52.00 52.20 51.60 52.20 0.0M
2025-07-01 52.80 52.80 51.80 51.80 0.0M
2025-06-30 52.60 52.80 52.40 52.60 0.0M
2025-06-27 53.40 53.60 52.40 52.40 0.0M
2025-06-26 53.20 53.40 52.80 53.40 0.0M
2025-06-25 53.00 53.60 53.00 53.20 0.0M
2025-06-24 53.00 53.00 52.80 52.80 0.0M
2025-06-23 53.00 53.40 52.60 52.60 0.0M
2025-06-20 52.60 53.00 52.60 53.00 0.0M
2025-06-19 52.40 52.80 52.20 52.80 0.0M
2025-06-18 52.60 52.80 52.20 52.80 0.0M
2025-06-17 52.80 53.00 52.40 52.80 0.0M
2025-06-16 52.80 52.80 52.80 52.80 0.0M
2025-06-13 52.40 53.00 52.40 53.00 0.0M
2025-06-12 53.40 53.40 52.00 52.40 0.0M
2025-06-11 53.60 53.60 53.40 53.40 0.0M
2025-06-10 53.60 53.60 53.60 53.60 0.0M
2025-06-09 53.20 53.60 53.00 53.60 0.0M
2025-06-06 53.00 53.60 52.00 53.20 0.0M
2025-06-05 53.20 53.20 52.20 53.00 0.0M
2025-06-04 53.20 53.40 53.00 53.00 0.0M
2025-06-03 53.20 53.20 52.60 53.20 0.0M
2025-06-02 53.40 53.40 52.60 52.60 0.0M
2025-05-30 53.00 53.00 52.20 53.00 0.0M
2025-05-29 53.00 53.40 53.00 53.20 0.0M
2025-05-28 53.00 54.20 53.00 53.00 0.0M
2025-05-27 53.00 53.40 53.00 53.00 0.0M
2025-05-26 53.20 53.20 53.20 53.20 0.0M
2025-05-23 53.20 53.40 52.80 53.00 0.0M
2025-05-22 53.40 53.60 53.20 53.20 0.0M
2025-05-21 53.40 53.40 53.20 53.40 0.0M
2025-05-20 53.60 53.60 53.00 53.40 0.0M
2025-05-19 53.20 53.60 53.00 53.60 0.0M
2025-05-16 53.40 53.80 52.40 53.60 0.0M
2025-05-15 53.80 53.80 53.00 53.40 0.0M
2025-05-14 54.20 54.20 52.60 53.80 0.0M
2025-05-13 53.00 54.40 52.40 54.20 0.0M
2025-05-12 53.40 53.60 53.00 53.20 0.0M
2025-05-09 53.20 53.60 52.20 53.60 0.0M
2025-05-08 52.80 53.40 52.80 53.40 0.0M
2025-05-07 53.00 53.00 53.00 53.00 0.0M
2025-05-06 53.20 53.40 53.00 53.00 0.0M
2025-05-05 53.20 53.40 53.00 53.40 0.0M
2025-05-02 53.40 53.40 53.20 53.20 0.0M
2025-04-30 53.00 53.40 53.00 53.40 0.0M
2025-04-29 52.80 53.00 52.80 53.00 0.0M
2025-04-28 53.00 53.00 53.00 53.00 0.0M
2025-04-25 53.40 53.40 53.20 53.40 0.0M
2025-04-24 53.20 53.40 52.40 52.40 0.0M
2025-04-23 52.20 53.40 52.20 53.40 0.0M
2025-04-22 52.20 52.20 52.20 52.20 0.0M
2025-04-17 52.40 52.40 52.00 52.20 0.0M
2025-04-16 52.40 52.40 52.40 52.40 0.0M
2025-04-15 52.20 53.40 52.20 52.60 0.0M
2025-04-14 51.40 52.20 51.20 52.20 0.0M
2025-04-11 50.80 51.40 50.60 51.40 0.0M
2025-04-10 50.80 51.00 50.40 50.60 0.0M
2025-04-09 51.20 51.40 50.60 50.60 0.0M
2025-04-08 50.20 51.20 50.20 51.00 0.0M
2025-04-07 50.60 50.60 48.00 49.50 0.0M
2025-04-04 52.00 52.00 51.00 51.00 0.0M
2025-04-03 53.40 53.40 52.00 52.20 0.0M
2025-04-02 52.80 53.60 52.80 53.60 0.0M
2025-04-01 54.00 54.00 52.80 52.80 0.0M
2025-03-31 53.60 54.00 51.80 54.00 0.0M
2025-03-28 51.80 52.00 51.40 51.80 0.0M
2025-03-27 51.60 52.00 51.60 52.00 0.0M
2025-03-26 51.20 51.60 51.20 51.60 0.0M
2025-03-25 51.60 52.00 51.00 51.20 0.0M
2025-03-24 51.60 52.00 51.40 51.60 0.0M
2025-03-21 52.00 52.60 51.60 51.60 0.0M
2025-03-20 51.80 52.00 51.80 51.80 0.0M
2025-03-19 52.00 52.20 51.60 52.00 0.0M
2025-03-18 52.40 52.60 52.00 52.00 0.0M
2025-03-17 52.60 52.60 52.40 52.40 0.0M
2025-03-14 52.80 53.00 52.60 52.60 0.0M
2025-03-13 52.60 52.80 52.60 52.80 0.0M
2025-03-12 53.00 53.00 52.80 52.80 0.0M
2025-03-11 52.00 53.00 52.00 53.00 0.0M
2025-03-10 53.00 53.00 51.80 52.80 0.0M
2025-03-07 53.00 53.00 51.80 53.00 0.0M
2025-03-06 51.20 52.80 50.80 52.60 0.0M
2025-03-05 50.80 51.20 50.80 50.80 0.0M
2025-03-04 51.00 51.00 50.60 51.00 0.0M
2025-03-03 51.00 51.20 51.00 51.10 0.0M
2025-02-28 51.00 51.40 51.00 51.00 0.0M
2025-02-27 51.40 51.60 50.80 51.20 0.0M
2025-02-26 51.40 51.40 51.00 51.40 0.0M
2025-02-25 51.00 51.80 50.80 51.40 0.0M
2025-02-24 51.60 51.80 50.80 51.00 0.0M
2025-02-21 51.20 51.40 50.80 50.80 0.0M
2025-02-20 51.40 51.40 51.00 51.40 0.0M
2025-02-19 51.20 52.00 51.00 51.00 0.0M
2025-02-18 52.40 52.40 51.20 51.20 0.0M
2025-02-17 52.60 52.60 52.40 52.40 0.0M
2025-02-14 52.40 52.60 52.20 52.20 0.0M
2025-02-13 52.60 52.60 52.40 52.40 0.0M
2025-02-12 52.40 52.60 52.40 52.60 0.0M
2025-02-11 52.20 52.20 52.00 52.20 0.0M
2025-02-10 52.40 52.60 52.20 52.40 0.0M
2025-02-07 52.40 52.60 52.40 52.60 0.0M
2025-02-06 51.60 52.60 51.60 52.40 0.0M
2025-02-05 51.40 52.20 51.40 51.60 0.0M
2025-02-04 51.60 51.80 50.60 51.00 0.0M
2025-02-03 51.80 52.00 51.40 51.60 0.0M
2025-01-31 51.40 52.00 51.20 51.80 0.0M
2025-01-30 52.20 52.20 51.20 51.20 0.0M
2025-01-29 51.60 52.60 51.00 52.60 0.0M
2025-01-28 51.00 51.80 51.00 51.20 0.0M
2025-01-27 51.00 51.20 50.60 51.00 0.0M
2025-01-24 51.60 51.60 51.00 51.20 0.0M
2025-01-23 52.00 52.00 50.60 51.40 0.0M
2025-01-22 51.80 51.80 51.60 51.80 0.0M
2025-01-21 52.20 52.60 51.20 51.60 0.0M
2025-01-20 52.20 52.20 52.20 52.20 0.0M
2025-01-17 52.00 52.20 51.80 52.20 0.0M
2025-01-16 51.80 52.00 51.80 52.00 0.0M
2025-01-15 51.40 51.60 51.40 51.60 0.0M
2025-01-14 51.60 51.80 51.60 51.60 0.0M
2025-01-13 52.60 52.60 52.40 52.40 0.0M
2025-01-10 52.60 52.80 52.60 52.60 0.0M
2025-01-09 52.60 52.60 52.60 52.60 0.0M
2025-01-08 52.40 52.80 52.40 52.80 0.0M
2025-01-07 51.80 53.20 51.80 52.60 0.0M
2025-01-06 51.60 52.00 51.40 51.80 0.0M
2025-01-03 52.20 52.20 51.60 51.60 0.0M
2025-01-02 51.80 52.20 51.80 52.20 0.0M