Invibes Advertising NV

ALINV
🏛️ 法国 →
0.88
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
2021-12-31 20.60 20.60 20.00 20.00 0.0M
2021-12-30 20.00 20.60 20.00 20.60 0.0M
2021-12-29 19.90 20.00 19.90 20.00 0.0M
2021-12-28 20.00 20.00 19.50 20.00 0.0M
2021-12-27 20.00 20.00 19.70 20.00 0.0M
2021-12-24 19.70 19.70 19.70 19.70 0.0M
2021-12-23 19.80 20.00 19.80 20.00 0.0M
2021-12-22 19.80 19.80 19.50 19.80 0.0M
2021-12-21 19.90 20.00 19.40 19.50 0.0M
2021-12-20 19.60 19.80 19.00 19.80 0.0M
2021-12-17 19.90 20.00 19.50 19.60 0.0M
2021-12-16 19.60 19.90 19.40 19.40 0.0M
2021-12-15 19.80 19.90 19.50 19.50 0.0M
2021-12-14 19.60 20.00 19.50 20.00 0.0M
2021-12-13 19.60 19.60 19.00 19.60 0.0M
2021-12-10 19.80 19.80 19.50 19.80 0.0M
2021-12-09 19.80 19.90 19.70 19.90 0.0M
2021-12-08 19.50 20.00 19.50 19.90 0.0M
2021-12-07 19.20 19.80 19.10 19.80 0.0M
2021-12-06 20.00 20.20 19.00 19.00 0.0M
2021-12-03 19.70 20.00 19.30 20.00 0.0M
2021-12-02 19.90 20.80 19.10 19.10 0.0M
2021-12-01 18.40 19.50 18.40 19.00 0.0M
2021-11-30 18.10 18.50 18.10 18.50 0.0M
2021-11-29 18.80 19.10 18.00 18.00 0.0M
2021-11-26 19.10 19.30 18.00 19.00 0.0M
2021-11-25 19.30 19.30 18.90 18.90 0.0M
2021-11-24 19.50 19.50 19.20 19.20 0.0M
2021-11-23 19.30 19.60 18.80 19.60 0.0M
2021-11-22 19.20 19.30 18.90 19.30 0.0M
2021-11-19 19.10 19.20 18.90 19.20 0.0M
2021-11-18 19.30 20.20 19.00 19.20 0.0M
2021-11-17 18.80 19.30 18.70 19.30 0.0M
2021-11-16 18.20 18.50 18.10 18.50 0.0M
2021-11-15 17.70 18.10 17.50 18.10 0.0M
2021-11-12 17.70 17.70 17.60 17.70 0.0M
2021-11-11 17.50 17.70 17.50 17.50 0.0M
2021-11-10 17.50 17.60 17.50 17.50 0.0M
2021-11-09 17.40 17.70 17.40 17.50 0.0M
2021-11-08 18.10 18.10 17.10 17.60 0.0M
2021-11-05 18.50 18.50 18.10 18.30 0.0M
2021-11-04 18.90 19.10 18.30 18.40 0.0M
2021-11-03 19.00 19.00 18.10 18.10 0.0M
2021-11-02 19.00 19.00 18.50 18.50 0.0M
2021-11-01 18.90 18.90 18.50 18.90 0.0M
2021-10-29 19.00 19.20 18.60 18.90 0.0M
2021-10-28 19.10 19.10 18.60 18.60 0.0M
2021-10-27 19.30 19.30 19.20 19.20 0.0M
2021-10-26 19.00 19.10 18.60 19.00 0.0M
2021-10-25 19.40 19.40 18.50 19.20 0.0M
2021-10-22 19.50 19.50 18.50 18.50 0.0M
2021-10-21 18.90 18.90 18.30 18.50 0.0M
2021-10-20 20.00 20.00 18.80 18.90 0.0M
2021-10-19 20.00 20.00 19.40 19.90 0.0M
2021-10-18 20.00 20.00 19.50 19.60 0.0M
2021-10-15 19.20 20.00 18.90 20.00 0.0M
2021-10-14 17.00 19.00 17.00 19.00 0.0M
2021-10-13 16.90 16.90 16.80 16.90 0.0M
2021-10-12 16.30 16.90 16.30 16.30 0.0M
2021-10-11 16.10 17.40 16.10 16.50 0.0M
2021-10-08 17.00 17.00 16.80 16.80 0.0M
2021-10-07 17.00 17.20 16.10 16.70 0.0M
2021-10-06 16.80 17.20 16.80 17.00 0.0M
2021-10-05 16.80 16.80 16.80 16.80 0.0M
2021-10-04 17.00 17.00 16.80 16.80 0.0M
2021-10-01 17.00 17.00 16.40 17.00 0.0M
2021-09-30 18.40 18.40 16.30 16.30 0.0M
2021-09-29 18.50 18.50 17.60 18.20 0.0M
2021-09-28 18.60 19.00 18.20 18.40 0.0M
2021-09-27 18.20 18.20 17.50 18.10 0.0M
2021-09-24 18.00 18.50 18.00 18.00 0.0M
2021-09-23 18.40 18.40 17.40 18.00 0.0M
2021-09-22 16.20 18.40 16.20 18.40 0.0M
2021-09-21 16.50 16.70 16.30 16.70 0.0M
2021-09-20 16.70 17.60 16.50 17.00 0.0M
2021-09-17 17.10 17.60 17.10 17.10 0.0M
2021-09-16 18.40 18.50 17.00 17.40 0.0M
2021-09-15 17.50 18.40 17.50 18.40 0.0M
2021-09-14 17.90 17.90 17.20 17.90 0.0M
2021-09-13 18.40 18.50 17.60 18.00 0.0M
2021-09-10 18.10 18.60 17.80 18.50 0.0M
2021-09-09 18.50 18.60 18.10 18.60 0.0M
2021-09-08 18.50 18.60 18.40 18.60 0.0M
2021-09-07 18.50 18.50 18.50 18.50 0.0M
2021-09-06 18.40 18.60 18.20 18.60 0.0M
2021-09-03 18.00 18.00 17.80 18.00 0.0M
2021-09-02 18.50 18.50 17.90 18.00 0.0M
2021-09-01 18.50 18.60 17.80 18.50 0.0M
2021-08-31 18.60 18.70 18.50 18.50 0.0M
2021-08-30 17.10 18.60 16.30 18.50 0.0M
2021-08-27 18.40 18.50 18.00 18.00 0.0M
2021-08-26 18.50 18.50 18.40 18.40 0.0M
2021-08-25 18.50 18.50 18.40 18.40 0.0M
2021-08-24 18.40 18.70 18.40 18.50 0.0M
2021-08-23 18.50 18.50 18.40 18.40 0.0M
2021-08-20 18.50 18.50 18.50 18.50 0.0M
2021-08-19 18.60 18.60 18.30 18.50 0.0M
2021-08-18 18.10 18.50 18.10 18.40 0.0M
2021-08-17 18.40 18.50 18.00 18.00 0.0M
2021-08-16 18.00 18.50 17.80 17.80 0.0M
2021-08-13 18.30 18.50 18.30 18.50 0.0M
2021-08-12 18.50 18.50 18.10 18.40 0.0M
2021-08-11 18.40 18.50 18.00 18.50 0.0M
2021-08-10 18.50 18.60 18.40 18.40 0.0M
2021-08-09 18.50 18.70 18.40 18.60 0.0M
2021-08-06 18.50 18.70 18.30 18.30 0.0M
2021-08-05 19.00 19.50 18.10 18.90 0.0M
2021-08-04 19.40 19.50 18.80 18.90 0.0M
2021-08-03 18.00 21.20 18.00 19.30 0.0M
2021-08-02 16.30 19.30 16.30 18.80 0.0M
2021-07-30 15.30 15.90 15.20 15.90 0.0M
2021-07-29 16.00 16.20 15.60 16.00 0.0M
2021-07-28 15.60 15.90 15.30 15.90 0.0M
2021-07-27 15.60 15.70 15.30 15.50 0.0M
2021-07-26 15.90 15.90 15.00 15.60 0.0M
2021-07-23 15.50 15.90 15.50 15.80 0.0M
2021-07-22 15.50 15.60 15.20 15.50 0.0M
2021-07-21 15.50 15.50 15.20 15.50 0.0M
2021-07-20 15.50 15.50 15.40 15.50 0.0M
2021-07-19 16.20 16.20 14.60 15.50 0.0M
2021-07-16 15.20 16.40 15.20 15.20 0.0M
2021-07-15 14.40 14.50 14.40 14.50 0.0M
2021-07-14 14.90 15.00 14.60 14.90 0.0M
2021-07-13 14.00 15.00 13.40 15.00 0.0M
2021-07-12 14.50 14.80 14.00 14.00 0.0M
2021-07-09 13.60 14.10 13.60 14.10 0.0M
2021-07-08 14.00 14.50 13.70 13.70 0.0M
2021-07-07 13.60 14.00 13.60 13.80 0.0M
2021-07-06 14.00 14.50 13.60 13.60 0.0M
2021-07-02 13.60 13.70 13.60 13.70 0.0M
2021-07-01 13.00 14.30 13.00 13.50 0.0M
2021-06-30 14.00 14.00 14.00 14.00 0.0M
2021-06-29 14.40 14.40 13.00 14.30 0.0M
2021-06-28 14.00 14.50 13.90 14.40 0.0M
2021-06-25 13.10 13.90 13.10 13.80 0.0M
2021-06-24 11.90 12.80 11.90 12.80 0.0M
2021-06-23 12.30 12.30 11.90 12.30 0.0M
2021-06-22 12.30 12.30 11.80 12.30 0.0M
2021-06-21 12.50 12.50 12.30 12.30 0.0M
2021-06-18 12.50 12.50 12.00 12.50 0.0M
2021-06-17 11.50 12.50 11.40 12.50 0.0M
2021-06-16 11.30 11.60 11.20 11.60 0.0M
2021-06-15 11.00 11.40 11.00 11.40 0.0M
2021-06-14 11.00 11.90 11.00 11.00 0.0M
2021-06-11 11.40 11.50 11.00 11.00 0.0M
2021-06-10 11.70 11.70 11.40 11.40 0.0M
2021-06-09 12.20 12.30 11.20 11.20 0.0M
2021-06-08 11.90 11.90 11.70 11.90 0.0M
2021-06-07 11.70 12.20 11.70 12.00 0.0M
2021-06-04 11.90 12.30 11.90 12.10 0.0M
2021-06-03 12.10 12.10 11.70 11.90 0.0M
2021-06-02 12.00 12.10 11.70 11.70 0.0M
2021-06-01 12.00 12.00 11.30 11.80 0.0M
2021-05-31 12.00 12.10 11.90 12.00 0.0M
2021-05-28 12.00 12.10 12.00 12.00 0.0M
2021-05-27 12.60 12.60 11.80 11.80 0.0M
2021-05-26 12.60 12.60 12.40 12.40 0.0M
2021-05-25 12.30 12.40 12.30 12.40 0.0M
2021-05-24 12.20 12.70 12.20 12.70 0.0M
2021-05-21 13.10 13.10 12.20 12.40 0.0M
2021-05-20 12.40 12.80 12.20 12.80 0.0M
2021-05-19 13.00 13.10 12.50 13.00 0.0M
2021-05-18 13.00 13.10 12.20 13.10 0.0M
2021-05-17 13.40 13.40 12.80 13.30 0.0M
2021-05-14 13.50 13.60 13.10 13.10 0.0M
2021-05-13 12.70 13.00 12.70 13.00 0.0M
2021-05-12 14.00 14.00 13.10 13.60 0.0M
2021-05-11 13.50 13.70 13.50 13.60 0.0M
2021-05-10 13.80 13.80 13.30 13.40 0.0M
2021-05-07 14.40 14.40 13.70 13.70 0.0M
2021-05-06 14.40 14.50 13.60 14.40 0.2M
2021-05-05 13.60 14.40 13.30 14.40 0.0M
2021-05-04 14.90 14.90 13.30 13.40 0.0M
2021-05-03 14.50 16.00 14.00 15.00 0.0M
2021-04-30 14.00 14.60 13.60 14.00 0.0M
2021-04-29 11.70 14.60 11.40 14.50 0.0M
2021-04-28 11.00 11.00 10.30 11.00 0.0M
2021-04-27 10.60 11.20 10.60 11.00 0.0M
2021-04-26 10.00 10.60 10.00 10.50 0.0M
2021-04-23 10.00 10.00 9.90 9.90 0.0M
2021-04-22 10.20 10.30 9.85 9.85 0.0M
2021-04-21 9.65 9.65 9.65 9.65 0.0M
2021-04-20 9.95 9.95 9.55 9.70 0.0M
2021-04-19 9.80 9.95 9.80 9.95 0.0M
2021-04-16 10.10 10.50 10.00 10.10 0.0M
2021-04-15 10.40 10.50 9.70 10.50 0.0M
2021-04-13 10.20 10.30 10.00 10.00 0.0M
2021-04-12 10.50 10.60 10.00 10.60 0.0M
2021-04-09 10.40 10.40 9.90 10.00 0.0M
2021-04-08 9.85 10.40 9.80 10.30 0.0M
2021-04-07 9.80 10.20 9.65 10.10 0.0M
2021-04-06 10.70 10.70 10.20 10.30 0.0M
2021-04-01 10.70 10.70 10.70 10.70 0.0M
2021-03-31 10.40 10.70 9.80 10.70 0.0M
2021-03-30 10.50 10.70 10.00 10.60 0.0M
2021-03-29 11.10 11.10 10.00 10.50 0.0M
2021-03-26 10.50 11.00 10.50 10.60 0.0M
2021-03-25 10.10 10.20 10.10 10.20 0.0M
2021-03-24 10.10 10.30 10.10 10.10 0.0M
2021-03-23 10.10 10.20 10.00 10.20 0.0M
2021-03-22 9.65 9.95 9.65 9.95 0.0M
2021-03-19 9.80 10.00 9.80 10.00 0.0M
2021-03-18 9.40 10.00 9.40 9.85 0.0M
2021-03-17 10.40 10.40 10.40 10.40 0.0M
2021-03-15 9.90 10.00 9.90 10.00 0.0M
2021-03-12 10.10 10.40 9.25 10.00 0.0M
2021-03-11 9.80 10.40 9.80 10.00 0.0M
2021-03-10 9.30 10.00 9.00 10.00 0.0M
2021-03-09 9.05 9.30 8.95 9.30 0.0M
2021-03-08 9.00 9.65 9.00 9.65 0.0M
2021-03-03 9.80 9.80 9.80 9.80 0.0M
2021-03-02 10.00 10.00 10.00 10.00 0.0M
2021-03-01 10.00 10.40 9.85 10.40 0.0M
2021-02-26 9.40 9.45 9.40 9.45 0.0M
2021-02-25 9.40 9.40 9.40 9.40 0.0M
2021-02-24 9.40 9.40 9.40 9.40 0.0M
2021-02-23 9.45 9.45 9.10 9.10 0.0M
2021-02-22 9.60 9.60 9.00 9.45 0.0M
2021-02-19 9.40 9.85 9.40 9.75 0.0M
2021-02-18 9.05 9.50 8.80 9.40 0.0M
2021-02-17 9.10 10.00 9.00 9.50 0.0M
2021-02-16 9.25 9.90 9.25 9.80 0.0M
2021-02-15 10.80 10.80 10.10 10.10 0.0M
2021-02-12 11.00 11.00 10.10 10.90 0.0M
2021-02-11 11.00 11.10 10.00 11.00 0.0M
2021-02-10 11.10 11.10 10.00 11.00 0.0M
2021-02-09 10.30 11.10 10.00 11.10 0.0M
2021-02-08 9.50 11.10 9.45 11.10 0.0M
2021-02-05 9.35 9.45 9.30 9.45 0.0M
2021-02-04 9.10 9.40 9.10 9.35 0.0M
2021-02-03 9.00 9.00 8.30 8.90 0.0M
2021-02-02 8.15 9.00 8.00 9.00 0.0M
2021-02-01 8.70 8.80 7.50 7.95 0.0M
2021-01-29 8.90 8.90 8.90 8.90 0.0M
2021-01-28 8.35 8.95 8.35 8.90 0.0M
2021-01-27 8.60 9.50 8.60 9.50 0.0M
2021-01-26 8.60 8.70 8.50 8.70 0.0M
2021-01-25 8.50 10.50 8.50 8.85 0.0M
2021-01-22 7.70 8.75 7.70 8.75 0.0M
2021-01-21 7.70 7.70 7.70 7.70 0.0M
2021-01-14 8.10 8.10 7.70 8.10 0.0M
2021-01-13 8.10 8.10 8.10 8.10 0.0M
2021-01-12 8.10 8.10 8.10 8.10 0.0M
2021-01-11 8.00 8.10 8.00 8.10 0.0M
2021-01-07 8.00 8.00 7.70 7.70 0.0M
2021-01-06 7.95 8.00 7.95 7.95 0.0M
2021-01-05 7.10 7.95 7.10 7.95 0.0M
2021-01-04 7.25 7.60 7.05 7.60 0.0M