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
2024-12-31 20.30 20.65 20.30 20.60 0.0M
2024-12-30 20.40 20.65 20.05 20.25 0.0M
2024-12-27 20.10 20.75 20.10 20.50 0.0M
2024-12-24 20.05 20.40 20.05 20.20 0.0M
2024-12-23 19.58 20.05 19.48 19.98 0.0M
2024-12-20 19.60 19.96 19.54 19.60 0.2M
2024-12-19 20.05 20.20 19.70 19.78 0.1M
2024-12-18 20.25 20.70 20.25 20.50 0.0M
2024-12-17 20.25 20.45 20.15 20.15 0.0M
2024-12-16 20.50 20.55 20.10 20.45 0.1M
2024-12-13 20.75 21.05 20.35 20.50 0.1M
2024-12-12 20.95 21.20 20.80 20.90 0.0M
2024-12-11 20.85 21.15 20.70 20.80 0.1M
2024-12-10 21.00 21.20 20.90 21.00 0.0M
2024-12-09 21.15 21.65 21.05 21.35 0.1M
2024-12-06 20.80 21.05 20.20 20.90 0.1M
2024-12-05 19.40 20.30 19.40 20.15 0.1M
2024-12-04 19.26 19.88 19.26 19.58 0.1M
2024-12-03 19.06 19.32 19.00 19.14 0.1M
2024-12-02 19.10 19.40 18.80 19.00 0.1M
2024-11-29 19.86 20.05 19.60 19.78 0.1M
2024-11-28 19.88 20.35 19.80 19.84 0.1M
2024-11-27 19.86 19.96 19.66 19.82 0.1M
2024-11-26 20.10 20.75 19.70 20.10 0.1M
2024-11-25 20.20 20.35 19.84 20.35 0.2M
2024-11-22 20.00 20.10 19.58 19.90 0.1M
2024-11-21 20.45 20.50 19.90 19.90 0.1M
2024-11-20 20.80 20.85 20.35 20.45 0.0M
2024-11-19 21.05 21.15 20.30 20.50 0.1M
2024-11-18 21.55 21.90 21.10 21.20 0.1M
2024-11-15 20.50 21.25 20.40 21.15 0.0M
2024-11-14 19.90 20.50 19.76 20.50 0.1M
2024-11-13 19.80 20.10 19.70 19.88 0.1M
2024-11-12 20.50 20.50 19.78 19.88 0.1M
2024-11-11 20.70 20.95 20.65 20.90 0.0M
2024-11-08 21.20 21.25 20.55 20.65 0.0M
2024-11-07 20.95 21.40 20.90 21.25 0.0M
2024-11-06 21.30 21.80 20.70 20.85 0.0M
2024-11-05 21.30 21.55 21.00 21.30 0.0M
2024-11-04 21.65 22.30 21.25 21.25 0.0M
2024-11-01 21.35 22.05 21.35 21.80 0.0M
2024-10-31 21.50 21.50 21.10 21.30 0.1M
2024-10-30 21.70 22.00 21.55 21.55 0.1M
2024-10-29 21.80 22.05 21.75 21.75 0.1M
2024-10-28 22.20 22.40 21.80 21.80 0.1M
2024-10-25 22.35 22.65 22.15 22.65 0.1M
2024-10-24 23.70 23.70 21.10 22.35 0.3M
2024-10-23 24.60 25.10 24.60 24.70 0.0M
2024-10-22 24.20 25.00 24.20 24.75 0.0M
2024-10-21 24.55 25.15 24.40 24.40 0.0M
2024-10-18 24.55 25.20 24.55 24.70 0.0M
2024-10-17 24.35 24.70 24.35 24.55 0.0M
2024-10-16 25.20 25.25 24.25 24.30 0.1M
2024-10-15 24.65 25.40 24.50 25.40 0.1M
2024-10-14 24.00 24.75 23.75 24.50 0.1M
2024-10-11 25.50 25.70 23.85 23.90 0.2M
2024-10-10 25.55 26.50 25.20 26.50 0.1M
2024-10-09 26.80 26.95 26.35 26.50 0.1M
2024-10-08 28.10 28.10 26.80 26.80 0.1M
2024-10-07 28.00 28.60 27.35 28.60 0.0M
2024-10-04 27.15 27.95 27.15 27.90 0.1M
2024-10-03 28.05 28.15 27.05 27.15 0.0M
2024-10-02 28.40 28.70 28.20 28.20 0.0M
2024-10-01 28.40 29.05 28.35 28.50 0.0M
2024-09-30 29.05 29.10 28.15 28.40 0.0M
2024-09-27 28.60 29.25 28.50 29.20 0.0M
2024-09-26 28.00 28.60 27.95 28.55 0.0M
2024-09-25 27.45 28.00 27.45 27.45 0.0M
2024-09-24 27.50 28.10 27.50 27.70 0.0M
2024-09-23 27.50 27.55 26.85 27.50 0.0M
2024-09-20 28.35 28.35 27.50 27.50 0.1M
2024-09-19 28.10 28.80 28.10 28.35 0.1M
2024-09-18 27.75 27.85 27.45 27.60 0.0M
2024-09-17 27.30 27.90 27.30 27.75 0.0M
2024-09-16 27.50 27.70 27.05 27.25 0.0M
2024-09-13 27.75 28.05 27.60 27.70 0.0M
2024-09-12 27.80 28.05 27.25 27.70 0.0M
2024-09-11 27.40 28.10 27.25 27.30 0.0M
2024-09-10 27.70 28.20 27.10 27.15 0.0M
2024-09-09 28.20 28.75 27.50 27.70 0.0M
2024-09-06 28.40 28.55 27.80 27.80 0.0M
2024-09-05 28.60 29.20 28.30 28.40 0.0M
2024-09-04 29.65 29.65 28.40 28.40 0.1M
2024-09-03 31.10 31.35 30.20 30.25 0.0M
2024-09-02 31.10 31.25 30.35 30.95 0.0M
2024-08-30 31.10 31.20 30.85 30.95 0.0M
2024-08-29 30.70 31.05 30.50 30.95 0.0M
2024-08-28 30.85 30.85 30.30 30.55 0.0M
2024-08-27 30.80 31.35 30.60 30.85 0.0M
2024-08-26 31.00 31.20 30.80 30.80 0.0M
2024-08-23 31.00 31.25 30.75 31.05 0.0M
2024-08-22 31.40 31.45 30.95 30.95 0.0M
2024-08-21 31.00 31.45 30.95 31.40 0.0M
2024-08-20 31.20 31.40 30.75 30.90 0.0M
2024-08-19 30.85 31.35 30.65 31.10 0.0M
2024-08-16 31.15 31.15 30.55 30.80 0.0M
2024-08-15 30.70 31.25 30.30 30.95 0.0M
2024-08-14 30.75 31.05 30.30 30.55 0.0M
2024-08-13 30.55 30.70 30.10 30.70 0.0M
2024-08-12 31.15 31.25 30.30 30.50 0.0M
2024-08-09 30.75 31.05 30.65 30.95 0.0M
2024-08-08 30.30 30.50 29.80 30.50 0.0M
2024-08-07 30.40 30.90 30.05 30.50 0.0M
2024-08-06 30.15 30.95 29.90 30.15 0.0M
2024-08-05 29.95 30.45 29.10 30.15 0.1M
2024-08-02 31.25 32.10 30.85 30.95 0.0M
2024-08-01 32.00 32.25 31.50 31.50 0.0M
2024-07-31 32.35 32.80 31.85 32.10 0.0M
2024-07-30 32.30 32.55 31.50 31.85 0.0M
2024-07-29 32.75 33.00 32.10 32.30 0.0M
2024-07-26 32.55 33.05 32.30 32.70 0.0M
2024-07-25 32.65 32.65 31.90 32.60 0.0M
2024-07-24 32.55 33.30 32.50 32.90 0.0M
2024-07-23 33.50 33.55 33.00 33.00 0.0M
2024-07-22 32.85 33.80 32.80 33.40 0.0M
2024-07-19 33.60 33.60 32.40 32.60 0.0M
2024-07-18 34.65 34.70 33.30 33.60 0.1M
2024-07-17 34.50 34.75 34.35 34.50 0.0M
2024-07-16 35.00 35.10 34.55 34.60 0.0M
2024-07-15 35.10 35.50 34.75 35.05 0.0M
2024-07-12 34.50 35.25 34.10 35.05 0.0M
2024-07-11 33.50 34.50 33.25 34.25 0.1M
2024-07-10 34.20 34.20 32.95 33.30 0.0M
2024-07-09 35.65 35.65 34.20 34.20 0.1M
2024-07-08 34.60 35.70 34.55 35.45 0.0M
2024-07-05 35.15 35.65 34.75 34.95 0.0M
2024-07-04 34.10 34.45 33.55 34.45 0.1M
2024-07-03 31.85 33.65 31.85 33.65 0.1M
2024-07-02 31.75 31.80 30.90 31.20 0.0M
2024-07-01 33.35 33.55 32.65 32.65 0.0M
2024-06-28 32.70 32.75 31.85 31.85 0.0M
2024-06-27 32.95 33.10 32.45 32.45 0.0M
2024-06-26 33.10 33.25 32.45 32.95 0.0M
2024-06-25 33.55 33.80 32.85 32.85 0.0M
2024-06-24 33.05 33.90 33.00 33.60 0.0M
2024-06-21 34.60 34.60 33.45 33.45 0.1M
2024-06-20 33.30 34.65 33.15 34.65 0.0M
2024-06-19 33.95 34.45 33.85 33.85 0.0M
2024-06-18 35.00 35.20 34.00 34.00 0.0M
2024-06-17 33.80 35.05 33.80 34.80 0.0M
2024-06-14 34.95 35.15 33.55 34.00 0.1M
2024-06-13 36.90 37.05 35.30 35.30 0.0M
2024-06-12 36.55 37.30 36.45 37.05 0.0M
2024-06-11 37.20 37.20 36.55 36.65 0.0M
2024-06-10 37.45 37.65 36.65 36.90 0.0M
2024-06-07 38.30 38.60 38.15 38.30 0.0M
2024-06-06 37.90 38.50 37.80 38.40 0.0M
2024-06-05 38.50 38.50 37.20 37.60 0.0M
2024-06-04 38.50 38.50 38.10 38.20 0.0M
2024-06-03 39.00 39.05 38.40 38.75 0.0M
2024-05-31 37.95 38.45 37.65 38.25 0.0M
2024-05-30 37.30 38.05 37.00 38.05 0.0M
2024-05-29 38.50 38.50 37.30 37.40 0.0M
2024-05-28 38.90 39.20 38.35 38.50 0.0M
2024-05-27 39.60 39.95 38.90 39.00 0.0M
2024-05-24 38.80 39.60 38.40 39.60 0.0M
2024-05-23 38.70 39.85 38.70 39.15 0.0M
2024-05-22 39.20 39.45 38.70 38.80 0.0M
2024-05-21 39.00 39.70 38.70 39.35 0.0M
2024-05-20 39.80 40.15 39.80 40.10 0.0M
2024-05-17 39.35 40.15 39.35 39.80 0.0M
2024-05-16 39.50 39.95 39.10 39.35 0.0M
2024-05-15 39.10 40.20 39.10 39.55 0.1M
2024-05-14 38.70 39.30 38.60 39.00 0.0M
2024-05-13 39.00 39.15 38.50 38.65 0.0M
2024-05-10 38.00 38.95 37.85 38.65 0.0M
2024-05-09 37.50 38.00 37.50 37.85 0.0M
2024-05-08 36.95 37.45 36.95 37.45 0.0M
2024-05-07 37.00 37.45 36.70 37.05 0.0M
2024-05-06 35.75 37.00 35.55 36.90 0.0M
2024-05-03 35.30 35.70 35.00 35.45 0.0M
2024-05-02 34.90 35.15 34.55 34.95 0.0M
2024-04-30 36.00 36.00 34.60 34.80 0.0M
2024-04-29 35.50 35.95 35.50 35.90 0.0M
2024-04-26 35.00 35.75 35.00 35.50 0.0M
2024-04-25 35.20 35.85 34.50 34.75 0.0M
2024-04-24 34.60 34.85 34.50 34.50 0.0M
2024-04-23 34.35 34.45 34.00 34.45 0.0M
2024-04-22 34.40 34.50 34.05 34.20 0.0M
2024-04-19 34.30 34.35 34.00 34.10 0.0M
2024-04-18 34.40 34.75 34.40 34.70 0.0M
2024-04-17 34.25 34.75 34.25 34.30 0.0M
2024-04-16 34.00 34.45 33.70 34.35 0.0M
2024-04-15 35.00 35.30 34.55 34.55 0.0M
2024-04-12 36.15 36.35 35.00 35.00 0.0M
2024-04-11 36.10 36.25 35.60 35.80 0.0M
2024-04-10 35.95 36.60 35.80 36.25 0.0M
2024-04-09 36.15 36.25 35.70 35.70 0.0M
2024-04-08 35.75 36.40 35.70 36.15 0.0M
2024-04-05 35.75 36.10 35.60 35.85 0.0M
2024-04-04 36.30 36.55 36.20 36.45 0.0M
2024-04-03 35.65 36.45 35.55 36.35 0.0M
2024-04-02 36.10 36.80 35.75 35.75 0.0M
2024-03-28 36.65 36.75 35.90 36.45 0.0M
2024-03-27 36.50 36.90 36.35 36.50 0.0M
2024-03-26 35.60 36.45 35.55 36.40 0.0M
2024-03-25 36.05 36.10 35.55 35.95 0.0M
2024-03-22 35.75 36.20 35.75 36.15 0.0M
2024-03-21 35.85 36.25 35.30 36.00 0.0M
2024-03-20 35.40 35.50 35.10 35.25 0.0M
2024-03-19 36.30 36.30 35.50 35.60 0.0M
2024-03-18 36.70 37.35 36.30 36.30 0.0M
2024-03-15 36.35 36.85 35.90 36.65 0.0M
2024-03-14 36.90 38.00 36.55 36.55 0.1M
2024-03-13 39.00 39.50 35.90 36.70 0.1M
2024-03-12 35.40 36.00 34.90 35.90 0.0M
2024-03-11 35.30 35.70 35.05 35.30 0.0M
2024-03-08 35.30 35.60 35.10 35.30 0.0M
2024-03-07 35.40 35.55 34.80 35.25 0.0M
2024-03-06 34.90 35.55 34.90 35.55 0.0M
2024-03-05 35.05 35.30 34.80 35.05 0.0M
2024-03-04 35.25 35.50 34.90 35.30 0.0M
2024-03-01 35.20 35.35 34.85 35.15 0.0M
2024-02-29 35.10 35.25 34.85 35.10 0.0M
2024-02-28 36.15 36.15 34.90 35.05 0.0M
2024-02-27 35.90 36.10 35.70 36.05 0.0M
2024-02-26 35.70 35.90 35.25 35.80 0.0M
2024-02-23 36.25 36.45 35.85 35.85 0.0M
2024-02-22 36.60 36.85 36.20 36.35 0.0M
2024-02-21 36.20 36.40 35.95 36.20 0.0M
2024-02-20 35.90 36.20 35.25 36.00 0.0M
2024-02-19 37.60 37.60 36.50 36.50 0.0M
2024-02-16 37.30 37.95 37.25 37.85 0.0M
2024-02-15 37.35 37.45 37.00 37.05 0.0M
2024-02-14 35.40 36.90 35.25 36.90 0.0M
2024-02-13 36.35 36.55 35.50 35.80 0.0M
2024-02-12 36.10 36.90 36.10 36.35 0.0M
2024-02-09 36.10 36.20 35.20 35.70 0.0M
2024-02-08 35.95 36.25 35.70 36.10 0.0M
2024-02-07 35.90 36.20 35.45 35.55 0.0M
2024-02-06 35.00 35.30 34.70 35.05 0.0M
2024-02-05 34.30 35.20 34.20 34.75 0.0M
2024-02-02 33.95 34.40 33.65 34.20 0.0M
2024-02-01 33.80 34.10 33.70 33.70 0.0M
2024-01-31 34.05 34.05 33.35 33.80 0.0M
2024-01-30 33.95 34.10 33.70 33.95 0.0M
2024-01-29 33.80 33.90 32.85 33.85 0.1M
2024-01-26 32.35 34.20 32.20 33.80 0.1M
2024-01-25 31.40 31.70 30.70 30.70 0.1M
2024-01-24 31.55 31.60 30.50 31.30 0.0M
2024-01-23 31.30 31.60 30.85 31.20 0.0M
2024-01-22 31.10 31.25 30.65 31.10 0.1M
2024-01-19 31.80 32.00 30.65 30.80 0.0M
2024-01-18 30.65 31.35 30.55 30.95 0.1M
2024-01-17 30.75 31.05 30.30 30.80 0.1M
2024-01-16 32.20 32.55 31.45 31.60 0.1M
2024-01-15 33.05 33.20 32.55 32.55 0.0M
2024-01-12 33.35 33.40 32.85 33.10 0.1M
2024-01-11 33.85 34.20 33.05 33.05 0.0M
2024-01-10 33.55 33.60 33.15 33.45 0.0M
2024-01-09 33.70 33.80 33.35 33.45 0.0M
2024-01-08 33.55 33.70 33.05 33.45 0.0M
2024-01-05 33.60 33.80 32.90 33.65 0.0M
2024-01-04 33.65 34.10 33.65 33.90 0.0M
2024-01-03 34.80 34.80 33.45 33.70 0.0M
2024-01-02 35.40 35.50 34.65 35.00 0.0M