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
2022-12-30 56.40 56.80 56.00 56.60 0.0M
2022-12-29 55.80 56.40 55.60 56.40 0.0M
2022-12-28 56.00 56.60 55.80 56.00 0.0M
2022-12-27 57.60 57.60 56.20 56.20 0.0M
2022-12-23 57.80 57.80 57.60 57.60 0.0M
2022-12-22 57.80 57.80 57.60 57.60 0.0M
2022-12-21 58.60 58.60 57.40 57.80 0.0M
2022-12-20 56.80 58.80 56.60 58.80 0.0M
2022-12-19 57.20 57.20 56.60 56.80 0.0M
2022-12-16 58.60 58.60 56.20 57.40 0.0M
2022-12-15 60.40 60.40 58.60 59.00 0.0M
2022-12-14 57.20 60.80 57.20 60.80 0.0M
2022-12-13 56.80 57.20 56.60 57.20 0.0M
2022-12-12 57.00 57.00 56.60 56.60 0.0M
2022-12-09 56.80 57.00 56.60 57.00 0.0M
2022-12-08 57.00 57.20 57.00 57.00 0.0M
2022-12-07 57.00 57.20 56.80 57.20 0.0M
2022-12-06 56.80 57.00 56.80 57.00 0.0M
2022-12-05 57.00 57.20 56.60 56.60 0.0M
2022-12-02 57.20 57.60 56.80 57.00 0.0M
2022-12-01 56.80 57.40 56.20 57.20 0.0M
2022-11-30 56.80 56.80 56.80 56.80 0.0M
2022-11-29 56.80 57.00 56.80 56.80 0.0M
2022-11-28 57.00 57.00 56.40 56.60 0.0M
2022-11-25 57.00 57.00 56.80 57.00 0.0M
2022-11-24 57.00 57.00 57.00 57.00 0.0M
2022-11-23 57.00 57.00 56.80 56.80 0.0M
2022-11-22 57.20 57.60 57.00 57.00 0.0M
2022-11-21 56.80 57.40 56.80 57.40 0.0M
2022-11-18 57.40 57.40 57.00 57.00 0.0M
2022-11-17 57.60 57.80 57.20 57.20 0.0M
2022-11-16 57.60 57.80 57.60 57.80 0.0M
2022-11-15 57.60 57.80 57.60 57.80 0.0M
2022-11-14 57.60 57.80 57.60 57.80 0.0M
2022-11-11 57.40 57.80 57.40 57.80 0.0M
2022-11-10 57.60 57.80 57.00 57.60 0.0M
2022-11-09 56.40 57.60 56.20 57.00 0.0M
2022-11-08 56.60 56.60 55.80 56.20 0.0M
2022-11-07 56.60 56.60 56.20 56.20 0.0M
2022-11-04 56.60 56.60 56.40 56.60 0.0M
2022-11-03 56.60 56.60 56.20 56.60 0.0M
2022-11-02 57.00 57.00 56.60 56.80 0.0M
2022-11-01 56.40 56.80 56.40 56.80 0.0M
2022-10-31 56.80 57.00 56.40 56.80 0.0M
2022-10-28 57.20 57.40 56.80 56.80 0.0M
2022-10-27 57.80 57.80 57.40 57.40 0.0M
2022-10-26 57.80 58.00 57.80 58.00 0.0M
2022-10-25 57.80 57.80 57.80 57.80 0.0M
2022-10-24 58.40 58.40 57.00 58.20 0.0M
2022-10-21 58.20 58.20 58.20 58.20 0.0M
2022-10-20 58.40 58.40 58.40 58.40 0.0M
2022-10-19 58.40 58.40 58.40 58.40 0.0M
2022-10-18 58.40 58.40 58.40 58.40 0.0M
2022-10-17 58.20 58.60 58.20 58.40 0.0M
2022-10-14 58.20 58.40 58.00 58.00 0.0M
2022-10-13 57.80 58.00 57.80 58.00 0.0M
2022-10-12 57.80 57.80 57.80 57.80 0.0M
2022-10-11 57.20 57.80 57.20 57.80 0.0M
2022-10-10 57.00 57.40 56.40 57.40 0.0M
2022-10-07 57.80 58.00 55.60 56.80 0.0M
2022-10-06 58.00 58.00 57.60 57.80 0.0M
2022-10-05 58.60 58.60 57.80 57.80 0.0M
2022-10-04 56.80 59.00 56.80 59.00 0.0M
2022-10-03 56.80 56.80 56.80 56.80 0.0M
2022-09-30 56.60 56.80 56.60 56.80 0.0M
2022-09-29 56.20 57.20 56.00 56.80 0.0M
2022-09-28 58.00 58.00 55.80 56.20 0.0M
2022-09-27 58.20 58.20 58.00 58.00 0.0M
2022-09-26 57.40 58.40 57.40 58.40 0.0M
2022-09-23 57.00 57.60 57.00 57.60 0.0M
2022-09-22 58.20 58.20 56.80 56.80 0.0M
2022-09-21 58.40 58.40 58.00 58.20 0.0M
2022-09-20 58.20 58.80 58.20 58.60 0.0M
2022-09-19 58.00 58.00 58.00 58.00 0.0M
2022-09-16 58.80 58.80 57.80 58.00 0.0M
2022-09-15 58.20 58.80 58.20 58.80 0.0M
2022-09-14 59.20 59.20 58.00 58.00 0.0M
2022-09-13 59.40 59.80 59.40 59.80 0.0M
2022-09-12 59.40 59.40 59.00 59.40 0.0M
2022-09-09 58.60 59.40 58.60 59.40 0.0M
2022-09-08 58.60 58.60 58.60 58.60 0.0M
2022-09-07 58.20 58.40 58.20 58.40 0.0M
2022-09-06 59.00 59.40 58.20 58.20 0.0M
2022-09-05 59.40 59.40 58.60 58.60 0.0M
2022-09-02 59.80 59.80 59.00 59.00 0.0M
2022-09-01 58.80 60.00 58.80 59.80 0.0M
2022-08-31 58.60 58.60 58.60 58.60 0.0M
2022-08-30 59.40 59.80 58.60 58.60 0.0M
2022-08-29 60.20 60.20 58.40 59.40 0.0M
2022-08-26 59.00 60.20 58.20 60.00 0.0M
2022-08-25 58.60 59.00 58.60 59.00 0.0M
2022-08-24 59.00 59.00 58.60 58.60 0.0M
2022-08-23 59.20 59.20 58.20 59.00 0.0M
2022-08-22 59.60 59.80 59.00 59.00 0.0M
2022-08-19 59.40 59.60 59.40 59.60 0.0M
2022-08-18 60.00 60.00 59.40 59.40 0.0M
2022-08-17 59.00 59.60 59.00 59.60 0.0M
2022-08-16 59.20 59.60 58.00 59.00 0.0M
2022-08-15 60.40 60.40 58.00 59.00 0.0M
2022-08-12 61.00 61.00 60.80 60.80 0.0M
2022-08-11 60.80 61.00 60.60 61.00 0.0M
2022-08-10 61.00 61.00 61.00 61.00 0.0M
2022-08-09 61.80 61.80 60.00 61.00 0.0M
2022-08-08 58.60 61.80 58.60 61.80 0.0M
2022-08-05 58.20 58.60 58.20 58.60 0.0M
2022-08-04 59.20 59.20 58.20 58.20 0.0M
2022-08-03 57.80 59.40 57.80 59.40 0.0M
2022-08-02 58.40 58.40 57.80 57.80 0.0M
2022-08-01 57.00 58.00 57.00 58.00 0.0M
2022-07-29 58.40 59.40 55.20 57.00 0.0M
2022-07-28 59.00 59.40 58.40 58.40 0.0M
2022-07-27 58.60 58.60 57.80 58.40 0.0M
2022-07-26 59.40 59.80 59.00 59.00 0.0M
2022-07-25 60.00 60.60 59.80 59.80 0.0M
2022-07-22 59.80 60.20 59.80 60.20 0.0M
2022-07-21 59.80 59.80 59.80 59.80 0.0M
2022-07-20 59.80 60.00 59.40 60.00 0.0M
2022-07-19 60.00 60.00 59.40 59.40 0.0M
2022-07-18 60.00 60.00 59.80 59.80 0.0M
2022-07-15 60.00 60.00 60.00 60.00 0.0M
2022-07-14 59.80 59.80 59.00 59.00 0.0M
2022-07-13 59.80 59.80 59.80 59.80 0.0M
2022-07-12 60.00 60.20 60.00 60.20 0.0M
2022-07-11 60.00 60.00 59.80 59.80 0.0M
2022-07-08 59.00 59.00 59.00 59.00 0.0M
2022-07-07 57.60 58.80 57.60 58.80 0.0M
2022-07-06 57.40 57.60 57.40 57.60 0.0M
2022-07-05 57.20 58.00 57.20 58.00 0.0M
2022-07-04 56.80 57.00 56.80 57.00 0.0M
2022-07-01 56.40 57.00 56.40 56.80 0.0M
2022-06-30 56.20 56.80 55.80 56.80 0.0M
2022-06-29 57.80 58.00 56.00 56.00 0.0M
2022-06-28 58.20 58.80 58.00 58.00 0.0M
2022-06-27 57.80 58.00 57.80 58.00 0.0M
2022-06-24 59.00 59.00 57.00 58.00 0.0M
2022-06-23 57.40 59.00 57.40 59.00 0.0M
2022-06-22 57.80 58.00 57.20 57.20 0.0M
2022-06-21 58.40 59.20 57.60 57.80 0.0M
2022-06-20 58.60 58.60 58.60 58.60 0.0M
2022-06-17 59.20 59.80 58.80 58.80 0.0M
2022-06-16 59.00 59.00 59.00 59.00 0.0M
2022-06-15 58.80 59.40 58.80 59.00 0.0M
2022-06-14 59.00 59.40 58.80 58.80 0.0M
2022-06-13 59.60 59.80 58.80 59.00 0.0M
2022-06-10 60.00 60.60 59.60 59.60 0.0M
2022-06-09 60.40 60.60 60.00 60.00 0.0M
2022-06-08 60.40 61.00 60.20 60.20 0.0M
2022-06-07 60.40 60.40 60.40 60.40 0.0M
2022-06-06 60.20 61.00 60.20 60.20 0.0M
2022-06-03 60.20 60.60 59.80 60.40 0.0M
2022-06-02 60.00 60.20 60.00 60.20 0.0M
2022-06-01 60.20 60.40 60.00 60.00 0.0M
2022-05-31 60.20 60.80 60.20 60.20 0.0M
2022-05-30 60.00 61.00 60.00 60.00 0.0M
2022-05-27 60.60 61.00 60.20 60.20 0.0M
2022-05-26 60.80 61.20 60.40 60.40 0.0M
2022-05-25 60.80 61.20 60.20 61.20 0.0M
2022-05-24 61.00 61.20 60.80 60.80 0.0M
2022-05-23 60.20 60.80 60.20 60.80 0.0M
2022-05-20 60.80 61.00 60.80 61.00 0.0M
2022-05-19 61.40 61.80 60.60 60.60 0.0M
2022-05-18 61.00 61.60 61.00 61.40 0.0M
2022-05-17 60.80 61.40 60.80 61.40 0.0M
2022-05-16 60.40 60.80 60.40 60.80 0.0M
2022-05-13 60.60 61.00 60.20 60.60 0.0M
2022-05-12 60.60 61.00 60.00 60.80 0.0M
2022-05-11 60.80 61.00 60.00 60.80 0.0M
2022-05-10 61.00 61.00 60.60 60.60 0.0M
2022-05-09 61.80 62.00 60.60 60.60 0.0M
2022-05-06 62.40 62.40 60.60 61.80 0.0M
2022-05-05 62.00 62.40 61.60 61.60 0.0M
2022-05-04 61.80 62.00 61.80 62.00 0.0M
2022-05-03 62.80 62.80 61.80 61.80 0.0M
2022-05-02 63.40 63.40 63.40 63.40 0.0M
2022-04-29 62.60 62.80 62.60 62.80 0.0M
2022-04-28 63.00 63.20 62.60 62.60 0.0M
2022-04-27 62.80 63.00 62.20 63.00 0.0M
2022-04-26 63.00 63.00 62.80 62.80 0.0M
2022-04-25 63.00 63.20 61.80 63.20 0.0M
2022-04-22 62.20 63.00 62.00 63.00 0.0M
2022-04-21 62.80 62.80 61.80 62.20 0.0M
2022-04-20 62.20 62.60 61.40 62.60 0.0M
2022-04-19 62.40 62.80 61.20 62.20 0.0M
2022-04-14 62.60 62.60 62.40 62.40 0.0M
2022-04-13 62.60 62.60 61.40 61.40 0.0M
2022-04-12 62.20 62.40 61.40 61.40 0.0M
2022-04-11 61.60 62.40 61.60 62.40 0.0M
2022-04-08 61.60 61.60 60.80 60.80 0.0M
2022-04-07 61.00 61.40 61.00 61.00 0.0M
2022-04-06 61.80 61.80 61.00 61.00 0.0M
2022-04-05 62.00 62.00 61.60 61.60 0.0M
2022-04-04 62.40 62.60 61.40 62.00 0.0M
2022-04-01 61.00 62.80 61.00 62.80 0.0M
2022-03-31 61.60 61.60 61.00 61.00 0.0M
2022-03-30 62.80 63.60 61.60 62.40 0.0M
2022-03-29 62.80 63.00 62.80 63.00 0.0M
2022-03-28 61.80 63.00 61.80 63.00 0.0M
2022-03-25 61.60 62.00 61.20 62.00 0.0M
2022-03-24 61.80 61.80 61.60 61.60 0.0M
2022-03-23 61.80 63.00 61.40 61.60 0.0M
2022-03-22 61.20 62.60 61.20 61.80 0.0M
2022-03-21 61.20 62.60 60.40 61.00 0.0M
2022-03-18 61.80 61.80 61.20 61.20 0.0M
2022-03-17 62.80 63.60 61.80 61.80 0.0M
2022-03-16 62.20 63.00 62.00 63.00 0.0M
2022-03-15 63.00 63.00 62.00 62.00 0.0M
2022-03-14 61.60 63.00 61.20 63.00 0.0M
2022-03-11 60.80 61.80 60.00 61.80 0.0M
2022-03-10 60.40 60.60 60.40 60.60 0.0M
2022-03-09 58.20 60.60 56.00 60.60 0.0M
2022-03-08 59.60 60.40 58.00 58.00 0.0M
2022-03-07 58.00 59.80 58.00 59.60 0.0M
2022-03-04 60.20 60.60 58.00 58.00 0.0M
2022-03-03 60.00 65.20 59.80 59.80 0.0M
2022-03-02 60.00 62.60 59.20 60.00 0.0M
2022-03-01 61.60 61.80 60.00 60.00 0.0M
2022-02-28 61.20 61.60 60.20 61.60 0.0M
2022-02-25 62.00 62.00 61.00 61.20 0.0M
2022-02-24 60.60 62.20 60.40 62.20 0.0M
2022-02-23 61.40 62.00 61.40 61.60 0.0M
2022-02-22 60.00 61.60 60.00 61.40 0.0M
2022-02-21 63.80 63.80 60.00 60.20 0.0M
2022-02-18 64.60 64.60 62.80 62.80 0.0M
2022-02-17 63.80 64.80 63.40 64.80 0.0M
2022-02-16 64.80 64.80 63.80 64.00 0.0M
2022-02-15 65.20 65.20 64.80 65.20 0.0M
2022-02-14 65.60 65.60 65.00 65.40 0.0M
2022-02-11 65.60 65.60 65.60 65.60 0.0M
2022-02-10 65.40 66.60 65.40 65.40 0.0M
2022-02-09 66.20 66.20 65.20 65.20 0.0M
2022-02-08 65.20 66.40 65.20 66.40 0.0M
2022-02-07 65.00 65.20 64.80 65.20 0.0M
2022-02-04 64.00 64.20 64.00 64.00 0.0M
2022-02-03 65.00 66.00 64.00 64.00 0.0M
2022-02-02 63.20 64.00 62.20 64.00 0.0M
2022-02-01 64.00 64.00 63.20 63.20 0.0M
2022-01-31 63.40 64.00 63.40 64.00 0.0M
2022-01-28 63.20 63.40 63.20 63.40 0.0M
2022-01-27 63.40 63.40 62.80 63.00 0.0M
2022-01-26 63.80 63.80 63.40 63.40 0.0M
2022-01-25 63.60 63.80 63.00 63.80 0.0M
2022-01-24 64.80 64.80 62.80 63.60 0.0M
2022-01-21 64.20 64.20 64.00 64.00 0.0M
2022-01-20 64.20 64.40 63.80 64.40 0.0M
2022-01-19 64.40 64.40 64.20 64.20 0.0M
2022-01-18 64.00 64.40 63.80 64.40 0.0M
2022-01-17 63.60 64.40 63.60 64.00 0.0M
2022-01-14 64.80 64.80 64.00 64.00 0.0M
2022-01-13 65.00 65.00 64.60 64.80 0.0M
2022-01-12 65.80 66.00 65.00 65.00 0.0M
2022-01-11 65.60 66.00 65.60 66.00 0.0M
2022-01-10 66.00 66.20 65.60 65.60 0.0M
2022-01-07 65.80 66.00 64.60 66.00 0.0M
2022-01-06 66.00 66.00 65.60 65.60 0.0M
2022-01-05 64.80 66.00 64.80 65.60 0.0M
2022-01-04 65.20 65.80 64.40 64.80 0.0M
2022-01-03 65.80 66.00 62.20 65.00 0.0M