Mersen SA

CBLP
🏛️ 法国 →
25.30
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 36.90 37.04 36.18 36.18 0.0M
2022-12-29 36.27 37.14 36.03 36.94 0.0M
2022-12-28 36.03 36.46 35.70 36.18 0.0M
2022-12-27 35.75 36.18 35.75 36.03 0.0M
2022-12-23 35.46 35.84 35.27 35.55 0.0M
2022-12-22 35.89 36.03 35.46 35.60 0.0M
2022-12-21 35.60 36.08 35.41 36.08 0.0M
2022-12-20 35.22 35.79 34.98 35.55 0.0M
2022-12-19 35.22 35.79 35.22 35.51 0.0M
2022-12-16 35.36 35.36 34.55 35.22 0.0M
2022-12-15 35.46 35.99 35.41 35.55 0.0M
2022-12-14 36.18 36.18 35.65 35.70 0.0M
2022-12-13 35.84 37.09 35.84 36.18 0.0M
2022-12-12 35.84 35.99 35.22 35.84 0.0M
2022-12-09 36.70 36.90 35.94 36.13 0.0M
2022-12-08 35.46 36.75 35.46 36.70 0.0M
2022-12-07 35.46 35.65 35.17 35.55 0.0M
2022-12-06 35.31 35.65 35.17 35.46 0.0M
2022-12-05 35.89 35.99 35.03 35.46 0.0M
2022-12-02 35.31 35.84 34.93 35.75 0.0M
2022-12-01 35.79 36.27 35.27 35.46 0.0M
2022-11-30 35.84 35.84 35.08 35.27 0.0M
2022-11-29 35.31 36.13 35.31 35.79 0.0M
2022-11-28 35.31 35.75 35.17 35.31 0.0M
2022-11-25 35.79 35.84 35.27 35.75 0.0M
2022-11-24 34.60 35.75 34.60 35.70 0.0M
2022-11-23 34.12 34.93 33.97 34.74 0.0M
2022-11-22 33.83 34.50 33.69 34.16 0.0M
2022-11-21 34.60 35.08 34.26 34.45 0.0M
2022-11-18 34.21 35.27 34.16 34.93 0.0M
2022-11-17 33.21 34.50 33.16 33.93 0.0M
2022-11-16 33.83 34.36 33.21 33.25 0.0M
2022-11-15 33.64 34.21 33.64 34.02 0.0M
2022-11-14 34.36 34.36 33.45 33.69 0.0M
2022-11-11 33.97 34.40 33.73 34.16 0.0M
2022-11-10 33.11 34.12 32.78 33.73 0.0M
2022-11-09 32.34 33.40 31.77 33.30 0.1M
2022-11-08 32.44 33.06 32.15 32.92 0.0M
2022-11-07 31.77 32.73 31.63 32.44 0.0M
2022-11-04 31.58 32.06 31.29 32.01 0.0M
2022-11-03 31.53 31.72 31.05 31.58 0.0M
2022-11-02 31.48 31.72 31.15 31.72 0.0M
2022-11-01 31.63 32.01 31.15 31.34 0.0M
2022-10-31 31.53 31.91 31.24 31.43 0.0M
2022-10-28 30.48 31.77 30.33 31.58 0.0M
2022-10-27 29.13 31.34 29.13 31.05 0.1M
2022-10-26 28.37 28.56 27.98 28.18 0.0M
2022-10-25 28.08 28.37 27.31 28.37 0.0M
2022-10-24 27.26 27.98 27.22 27.79 0.0M
2022-10-21 27.55 27.55 26.69 27.12 0.0M
2022-10-20 27.94 27.94 27.41 27.60 0.0M
2022-10-19 28.37 28.65 27.94 27.94 0.0M
2022-10-18 28.13 28.51 28.08 28.08 0.0M
2022-10-17 27.12 28.13 26.98 28.13 0.0M
2022-10-14 27.70 27.84 26.83 26.98 0.0M
2022-10-13 26.40 27.36 25.83 27.26 0.0M
2022-10-12 26.69 26.79 25.88 26.26 0.0M
2022-10-11 26.64 26.74 26.26 26.74 0.0M
2022-10-10 26.35 26.98 26.31 26.79 0.0M
2022-10-07 27.22 27.46 26.40 26.64 0.0M
2022-10-06 27.65 27.74 27.31 27.31 0.0M
2022-10-05 28.46 28.46 27.17 27.36 0.0M
2022-10-04 27.74 28.51 27.70 28.51 0.0M
2022-10-03 27.17 27.60 26.50 27.41 0.0M
2022-09-30 25.97 27.55 25.92 27.36 0.0M
2022-09-29 26.69 26.69 25.35 25.78 0.0M
2022-09-28 26.55 26.98 25.83 26.79 0.0M
2022-09-27 27.22 27.36 26.55 26.64 0.0M
2022-09-26 26.74 27.31 26.64 26.98 0.0M
2022-09-23 28.22 28.22 26.83 27.03 0.0M
2022-09-22 28.08 28.37 27.98 27.98 0.0M
2022-09-21 28.51 28.65 28.27 28.65 0.0M
2022-09-20 28.56 28.85 28.27 28.61 0.0M
2022-09-19 27.98 28.65 27.60 28.61 0.0M
2022-09-16 28.37 28.37 27.84 28.13 0.0M
2022-09-15 29.18 29.37 28.51 28.61 0.0M
2022-09-14 29.52 29.52 28.75 29.18 0.0M
2022-09-13 30.14 30.24 29.52 29.71 0.0M
2022-09-12 29.47 30.04 29.33 29.85 0.0M
2022-09-09 28.56 29.28 28.56 29.13 0.0M
2022-09-08 27.70 28.46 27.46 28.37 0.0M
2022-09-07 27.46 27.46 26.98 27.46 0.0M
2022-09-06 27.03 27.65 27.03 27.46 0.0M
2022-09-05 27.26 27.46 26.93 27.12 0.0M
2022-09-02 27.94 28.03 27.41 28.03 0.0M
2022-09-01 27.98 27.98 27.36 27.50 0.0M
2022-08-31 28.70 28.70 28.08 28.27 0.0M
2022-08-30 28.80 28.94 28.27 28.46 0.0M
2022-08-29 28.80 28.89 28.37 28.75 0.0M
2022-08-26 29.66 29.90 29.09 29.23 0.0M
2022-08-25 30.00 30.00 29.42 29.66 0.0M
2022-08-24 29.47 29.80 29.04 29.61 0.0M
2022-08-23 29.23 29.80 29.13 29.66 0.0M
2022-08-22 30.86 30.86 29.42 29.52 0.0M
2022-08-19 31.00 31.00 30.57 30.81 0.0M
2022-08-18 30.71 31.19 30.62 31.19 0.0M
2022-08-17 31.63 31.67 30.57 30.76 0.0M
2022-08-16 31.63 31.63 31.15 31.58 0.0M
2022-08-15 31.58 31.58 31.24 31.39 0.0M
2022-08-12 31.72 31.91 31.15 31.43 0.0M
2022-08-11 31.67 31.91 31.34 31.67 0.0M
2022-08-10 30.95 31.86 30.43 31.67 0.0M
2022-08-09 31.91 31.91 30.81 31.00 0.0M
2022-08-08 31.72 32.20 31.72 31.82 0.0M
2022-08-05 32.01 32.01 31.29 31.58 0.0M
2022-08-04 31.58 31.91 31.58 31.77 0.0M
2022-08-03 31.91 31.91 31.19 31.63 0.0M
2022-08-02 31.91 31.96 31.58 31.77 0.0M
2022-08-01 33.06 33.25 32.30 32.30 0.0M
2022-07-29 32.54 33.59 32.49 32.87 0.0M
2022-07-28 31.96 32.58 31.53 31.77 0.0M
2022-07-27 31.24 32.06 31.24 32.06 0.0M
2022-07-26 31.77 31.77 30.86 31.00 0.0M
2022-07-25 31.29 32.01 30.86 31.67 0.0M
2022-07-22 30.86 31.82 30.57 31.29 0.0M
2022-07-21 30.57 31.05 29.76 30.67 0.0M
2022-07-20 29.37 29.61 29.04 29.61 0.0M
2022-07-19 28.80 29.56 28.56 29.42 0.0M
2022-07-18 29.13 29.23 28.46 28.75 0.0M
2022-07-15 27.41 28.89 27.41 28.85 0.0M
2022-07-14 27.84 28.18 27.22 27.41 0.0M
2022-07-13 27.94 28.22 27.36 27.84 0.0M
2022-07-12 27.65 28.18 27.22 28.08 0.0M
2022-07-11 27.98 28.13 27.36 27.65 0.0M
2022-07-08 27.31 28.37 27.31 28.18 0.0M
2022-07-07 26.93 27.74 26.79 27.46 0.0M
2022-07-06 26.40 26.88 25.97 26.69 0.0M
2022-07-05 25.97 26.40 25.64 25.88 0.0M
2022-07-04 26.83 27.36 26.50 26.98 0.0M
2022-07-01 27.03 27.55 26.88 26.93 0.0M
2022-06-30 28.41 28.41 26.93 27.26 0.0M
2022-06-29 29.09 29.09 28.41 28.41 0.0M
2022-06-28 28.85 29.66 28.85 29.13 0.0M
2022-06-27 28.70 29.56 28.70 28.89 0.0M
2022-06-24 27.79 28.85 27.79 28.61 0.0M
2022-06-23 29.23 29.42 27.89 27.89 0.0M
2022-06-22 28.75 29.28 28.13 29.09 0.0M
2022-06-21 29.76 30.28 28.89 29.09 0.0M
2022-06-20 28.89 29.76 28.56 29.76 0.0M
2022-06-17 28.99 29.61 28.89 28.89 0.0M
2022-06-16 29.95 30.19 28.65 29.09 0.0M
2022-06-15 29.42 30.14 28.89 30.14 0.0M
2022-06-14 29.71 30.00 28.99 29.47 0.0M
2022-06-13 31.39 31.39 29.71 29.71 0.0M
2022-06-10 32.39 32.44 31.43 31.58 0.0M
2022-06-09 32.30 32.73 31.82 32.54 0.0M
2022-06-08 32.20 32.34 31.91 32.30 0.0M
2022-06-07 31.34 32.15 30.91 32.15 0.0M
2022-06-06 31.63 31.91 31.24 31.24 0.0M
2022-06-03 31.91 31.96 31.19 31.43 0.0M
2022-06-02 31.48 31.86 31.29 31.63 0.0M
2022-06-01 31.43 31.67 30.95 31.24 0.0M
2022-05-31 31.53 31.53 31.10 31.39 0.0M
2022-05-30 31.43 31.91 31.29 31.63 0.0M
2022-05-27 30.86 31.24 30.86 31.24 0.0M
2022-05-26 30.28 30.76 30.28 30.71 0.0M
2022-05-25 30.09 30.43 29.61 30.33 0.0M
2022-05-24 30.43 30.76 30.00 30.09 0.0M
2022-05-23 30.19 30.67 29.95 30.43 0.0M
2022-05-20 29.28 30.43 29.28 30.19 0.0M
2022-05-19 29.90 29.90 28.94 29.33 0.0M
2022-05-18 30.04 30.62 30.00 30.09 0.0M
2022-05-17 29.66 30.43 29.66 30.14 0.0M
2022-05-16 29.42 29.90 29.42 29.61 0.0M
2022-05-13 29.04 29.76 28.99 29.61 0.0M
2022-05-12 28.22 29.42 27.94 28.94 0.0M
2022-05-11 28.56 29.23 28.32 29.04 0.0M
2022-05-10 28.85 29.23 28.37 28.41 0.0M
2022-05-09 30.09 30.09 28.80 28.85 0.0M
2022-05-06 30.57 30.57 29.47 30.04 0.0M
2022-05-05 30.67 31.15 30.67 30.67 0.0M
2022-05-04 30.33 30.43 29.90 30.14 0.0M
2022-05-03 29.90 30.48 29.71 30.19 0.0M
2022-05-02 29.85 30.09 28.75 29.76 0.0M
2022-04-29 31.29 31.48 29.85 30.33 0.0M
2022-04-28 31.15 31.82 30.67 31.19 0.0M
2022-04-27 30.14 30.14 29.18 30.09 0.0M
2022-04-26 30.57 30.95 29.90 30.04 0.0M
2022-04-25 30.33 30.43 29.76 30.04 0.0M
2022-04-22 30.67 31.15 30.48 30.95 0.0M
2022-04-21 30.57 31.29 30.43 30.91 0.0M
2022-04-20 29.33 30.33 29.23 30.33 0.0M
2022-04-19 29.85 30.14 29.37 29.37 0.0M
2022-04-14 30.33 30.67 29.66 30.00 0.0M
2022-04-13 30.04 30.38 29.66 30.33 0.0M
2022-04-12 29.33 30.14 29.23 29.90 0.0M
2022-04-11 30.28 30.76 29.76 29.76 0.0M
2022-04-08 29.95 30.71 29.71 30.19 0.0M
2022-04-07 30.43 30.62 29.47 29.47 0.0M
2022-04-06 31.24 31.43 29.90 30.14 0.0M
2022-04-05 33.01 33.21 31.15 31.15 0.0M
2022-04-04 33.06 33.21 32.58 33.11 0.0M
2022-04-01 32.10 32.87 31.86 32.78 0.0M
2022-03-31 31.91 32.34 31.77 32.20 0.0M
2022-03-30 32.82 32.82 31.63 31.72 0.0M
2022-03-29 31.58 32.97 31.58 32.97 0.0M
2022-03-28 31.19 31.48 30.86 30.91 0.0M
2022-03-25 31.72 31.77 31.05 31.10 0.0M
2022-03-24 32.06 32.06 31.29 31.48 0.0M
2022-03-23 32.78 32.87 31.53 31.82 0.0M
2022-03-22 32.49 32.92 32.20 32.58 0.0M
2022-03-21 33.59 33.73 32.20 32.34 0.0M
2022-03-18 32.44 33.25 31.96 33.25 0.0M
2022-03-17 33.16 33.88 31.86 32.39 0.0M
2022-03-16 30.19 33.16 30.19 32.73 0.1M
2022-03-15 30.09 30.62 29.37 30.19 0.0M
2022-03-14 29.18 31.29 29.18 30.48 0.0M
2022-03-11 29.13 30.24 29.09 29.09 0.0M
2022-03-10 30.00 30.28 28.99 28.99 0.0M
2022-03-09 28.46 29.80 27.94 29.76 0.0M
2022-03-08 26.26 28.27 26.16 27.50 0.0M
2022-03-07 27.12 27.79 25.59 26.83 0.0M
2022-03-04 29.47 29.71 28.08 28.13 0.0M
2022-03-03 30.52 30.81 30.09 30.09 0.0M
2022-03-02 29.76 30.71 29.37 30.38 0.0M
2022-03-01 31.82 32.15 30.14 30.14 0.0M
2022-02-28 31.34 32.10 31.15 31.82 0.0M
2022-02-25 31.43 32.44 31.43 32.39 0.0M
2022-02-24 30.24 31.67 30.24 31.43 0.1M
2022-02-23 32.30 32.82 31.91 32.10 0.0M
2022-02-22 31.39 32.87 30.52 32.01 0.0M
2022-02-21 33.11 33.11 31.91 32.15 0.0M
2022-02-18 32.97 33.45 32.49 33.06 0.0M
2022-02-17 33.93 34.07 32.87 33.06 0.0M
2022-02-16 34.36 34.60 33.88 34.02 0.0M
2022-02-15 33.30 34.26 33.21 34.07 0.0M
2022-02-14 33.83 33.83 32.87 33.49 0.0M
2022-02-11 34.98 35.03 34.50 34.69 0.0M
2022-02-10 35.22 35.51 34.93 35.31 0.0M
2022-02-09 34.50 35.65 34.50 35.03 0.0M
2022-02-08 33.93 34.69 33.93 34.26 0.0M
2022-02-07 34.45 34.55 33.93 33.97 0.0M
2022-02-04 35.17 35.22 33.93 34.07 0.0M
2022-02-03 35.12 35.31 34.69 35.17 0.0M
2022-02-02 36.03 36.46 35.03 35.31 0.0M
2022-02-01 35.70 35.99 35.27 35.99 0.0M
2022-01-31 34.26 35.55 34.26 35.31 0.0M
2022-01-28 33.54 34.12 33.01 33.73 0.0M
2022-01-27 32.68 33.11 32.39 33.01 0.0M
2022-01-26 32.25 33.69 32.25 33.25 0.0M
2022-01-25 32.82 33.45 32.25 32.34 0.0M
2022-01-24 34.02 34.12 32.01 32.58 0.0M
2022-01-21 34.50 34.50 33.88 34.40 0.0M
2022-01-20 34.64 34.98 34.36 34.74 0.0M
2022-01-19 34.26 34.88 33.69 34.74 0.0M
2022-01-18 34.79 34.79 33.93 34.40 0.0M
2022-01-17 35.36 35.41 34.69 34.88 0.0M
2022-01-14 35.65 35.94 35.31 35.55 0.0M
2022-01-13 35.46 35.89 35.22 35.89 0.0M
2022-01-12 34.88 35.55 34.84 35.41 0.0M
2022-01-11 34.60 35.03 34.55 34.69 0.0M
2022-01-10 35.36 35.55 34.55 34.74 0.0M
2022-01-07 35.94 35.99 35.22 35.27 0.0M
2022-01-06 35.89 36.27 35.41 35.94 0.0M
2022-01-05 36.32 36.75 36.13 36.23 0.0M
2022-01-04 35.84 36.80 35.84 36.42 0.0M
2022-01-03 35.60 36.08 35.36 36.03 0.0M