Miliboo SA

ALMLB
🏛️ 法国 →
1.63
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 5.00 5.06 4.91 5.00 0.0M
2021-12-30 5.16 5.16 5.04 5.10 0.0M
2021-12-29 5.16 5.28 5.16 5.28 0.0M
2021-12-28 5.26 5.26 5.12 5.16 0.0M
2021-12-27 5.10 5.26 5.10 5.26 0.0M
2021-12-24 5.04 5.26 5.00 5.14 0.0M
2021-12-23 5.08 5.18 5.02 5.02 0.0M
2021-12-22 5.10 5.10 5.08 5.08 0.0M
2021-12-21 5.18 5.18 5.10 5.18 0.0M
2021-12-20 5.06 5.18 5.02 5.18 0.0M
2021-12-17 5.40 5.40 5.02 5.06 0.0M
2021-12-16 5.36 5.40 5.36 5.36 0.0M
2021-12-15 5.36 5.36 5.36 5.36 0.0M
2021-12-14 5.40 5.40 5.36 5.36 0.0M
2021-12-13 5.24 5.40 5.24 5.36 0.0M
2021-12-10 5.20 5.30 5.16 5.30 0.0M
2021-12-09 5.30 5.30 5.16 5.20 0.0M
2021-12-08 5.14 5.20 5.04 5.20 0.0M
2021-12-07 5.22 5.22 5.00 5.10 0.0M
2021-12-06 5.18 5.18 5.10 5.18 0.0M
2021-12-03 5.28 5.28 5.06 5.06 0.0M
2021-12-02 5.22 5.24 5.12 5.24 0.0M
2021-12-01 5.12 5.22 5.12 5.20 0.0M
2021-11-30 5.26 5.26 5.10 5.10 0.0M
2021-11-29 5.42 5.42 5.06 5.26 0.0M
2021-11-26 5.70 5.70 5.20 5.46 0.0M
2021-11-25 5.60 5.78 5.56 5.78 0.0M
2021-11-24 5.58 5.64 5.56 5.60 0.0M
2021-11-23 5.64 5.64 5.60 5.60 0.0M
2021-11-22 5.72 5.74 5.58 5.60 0.0M
2021-11-19 5.72 5.72 5.64 5.70 0.0M
2021-11-18 5.54 5.72 5.52 5.72 0.0M
2021-11-17 5.56 5.56 5.34 5.46 0.0M
2021-11-16 5.70 5.76 5.54 5.56 0.0M
2021-11-15 5.42 5.78 5.36 5.70 0.0M
2021-11-12 5.16 5.38 5.12 5.38 0.0M
2021-11-11 5.04 5.46 5.04 5.16 0.0M
2021-11-10 5.20 5.20 5.10 5.10 0.0M
2021-11-09 5.22 5.28 5.20 5.20 0.0M
2021-11-08 5.24 5.30 5.12 5.20 0.0M
2021-11-05 5.30 5.32 5.24 5.28 0.0M
2021-11-04 5.30 5.36 5.24 5.32 0.0M
2021-11-03 5.24 5.40 5.24 5.28 0.0M
2021-11-02 5.24 5.34 5.24 5.30 0.0M
2021-11-01 5.34 5.38 5.30 5.30 0.0M
2021-10-29 5.46 5.46 5.18 5.34 0.0M
2021-10-28 5.42 5.48 5.42 5.46 0.0M
2021-10-27 5.30 5.50 5.30 5.42 0.0M
2021-10-26 5.30 5.34 5.26 5.30 0.0M
2021-10-25 5.22 5.38 5.10 5.38 0.0M
2021-10-22 5.60 5.60 5.08 5.34 0.0M
2021-10-21 5.74 5.78 5.62 5.74 0.0M
2021-10-20 5.94 5.94 5.48 5.70 0.0M
2021-10-19 5.86 5.94 5.86 5.94 0.0M
2021-10-18 5.96 5.98 5.90 5.90 0.0M
2021-10-15 5.96 6.12 5.96 6.00 0.0M
2021-10-14 6.00 6.00 5.80 6.00 0.0M
2021-10-13 6.18 6.18 6.02 6.04 0.0M
2021-10-12 6.12 6.12 5.98 6.12 0.0M
2021-10-11 6.20 6.20 6.02 6.08 0.0M
2021-10-08 6.12 6.30 6.04 6.20 0.0M
2021-10-07 6.22 6.22 5.98 6.04 0.0M
2021-10-06 6.46 6.46 6.14 6.22 0.0M
2021-10-05 6.08 6.34 5.94 6.30 0.0M
2021-10-04 6.16 6.18 5.84 6.06 0.0M
2021-10-01 6.16 6.16 6.00 6.12 0.0M
2021-09-30 6.14 6.24 6.04 6.16 0.0M
2021-09-29 6.14 6.18 6.12 6.12 0.0M
2021-09-28 6.16 6.22 6.10 6.22 0.0M
2021-09-27 6.30 6.30 6.20 6.20 0.0M
2021-09-24 6.28 6.30 6.24 6.30 0.0M
2021-09-23 6.36 6.42 6.24 6.26 0.0M
2021-09-22 6.06 7.18 6.04 6.32 0.0M
2021-09-21 6.00 6.04 5.94 6.04 0.0M
2021-09-20 6.02 6.02 5.84 5.96 0.0M
2021-09-17 6.06 6.06 5.98 6.06 0.0M
2021-09-16 5.96 6.12 5.92 6.08 0.0M
2021-09-15 5.62 6.08 5.60 6.00 0.0M
2021-09-14 5.52 5.70 5.48 5.60 0.0M
2021-09-13 5.96 5.96 5.38 5.50 0.0M
2021-09-10 6.10 6.12 5.74 6.00 0.0M
2021-09-09 6.36 6.36 6.18 6.18 0.0M
2021-09-08 6.14 6.48 6.06 6.32 0.0M
2021-09-07 6.06 6.14 6.06 6.10 0.0M
2021-09-06 6.02 6.10 6.02 6.06 0.0M
2021-09-03 6.12 6.14 6.04 6.06 0.0M
2021-09-02 6.14 6.14 6.06 6.10 0.0M
2021-09-01 6.16 6.20 6.06 6.14 0.0M
2021-08-31 6.10 6.12 6.02 6.12 0.0M
2021-08-30 6.22 6.22 6.06 6.06 0.0M
2021-08-27 6.32 6.34 6.18 6.22 0.0M
2021-08-26 6.30 6.34 6.30 6.32 0.0M
2021-08-25 6.10 6.30 6.00 6.30 0.0M
2021-08-24 6.02 6.32 6.02 6.06 0.0M
2021-08-23 6.18 6.18 5.98 6.00 0.0M
2021-08-20 6.26 6.26 6.08 6.16 0.0M
2021-08-19 6.50 6.50 6.12 6.26 0.0M
2021-08-18 6.18 6.68 6.18 6.60 0.0M
2021-08-17 6.18 6.20 6.14 6.18 0.0M
2021-08-16 6.24 6.24 6.10 6.16 0.0M
2021-08-13 6.14 6.24 6.08 6.24 0.0M
2021-08-12 6.08 6.14 6.06 6.12 0.0M
2021-08-11 6.12 6.22 6.08 6.08 0.0M
2021-08-10 6.38 6.38 6.02 6.20 0.0M
2021-08-09 6.72 6.74 6.44 6.50 0.0M
2021-08-06 6.90 6.90 6.68 6.80 0.0M
2021-08-05 6.86 6.98 6.84 6.88 0.0M
2021-08-04 6.90 6.90 6.70 6.78 0.0M
2021-08-03 6.66 6.86 6.60 6.86 0.0M
2021-08-02 6.64 6.64 6.48 6.58 0.0M
2021-07-30 6.62 6.74 6.46 6.56 0.0M
2021-07-29 6.20 6.68 6.20 6.54 0.0M
2021-07-28 6.08 6.36 6.08 6.20 0.0M
2021-07-27 6.20 6.20 6.04 6.08 0.0M
2021-07-26 6.00 6.46 6.00 6.12 0.0M
2021-07-23 6.00 6.00 5.92 6.00 0.0M
2021-07-22 6.02 6.02 5.90 6.00 0.0M
2021-07-21 5.86 6.16 5.86 6.06 0.0M
2021-07-20 6.04 6.08 5.82 5.86 0.0M
2021-07-19 6.10 6.14 5.76 5.96 0.0M
2021-07-16 6.22 6.22 6.10 6.14 0.0M
2021-07-15 6.12 6.40 5.80 6.22 0.0M
2021-07-14 6.50 6.50 6.04 6.20 0.0M
2021-07-13 6.92 6.92 6.18 6.58 0.0M
2021-07-12 7.48 7.56 6.74 6.90 0.1M
2021-07-09 8.08 8.08 7.62 7.76 0.0M
2021-07-08 7.70 8.00 7.12 8.00 0.1M
2021-07-07 8.90 8.90 8.74 8.84 0.0M
2021-07-06 8.58 8.82 8.56 8.82 0.0M
2021-07-05 9.26 9.30 8.54 8.66 0.0M
2021-07-02 9.30 9.30 9.04 9.26 0.0M
2021-07-01 8.86 9.34 8.84 9.34 0.0M
2021-06-30 8.98 8.98 8.26 8.82 0.0M
2021-06-29 8.50 8.98 8.50 8.98 0.0M
2021-06-28 8.14 8.44 8.14 8.44 0.0M
2021-06-25 7.82 8.02 7.80 8.02 0.0M
2021-06-24 7.76 7.82 7.72 7.82 0.0M
2021-06-23 7.64 7.80 7.56 7.74 0.0M
2021-06-22 7.46 7.64 7.46 7.60 0.0M
2021-06-21 7.58 7.60 7.46 7.50 0.0M
2021-06-18 7.80 7.80 7.62 7.62 0.0M
2021-06-17 7.86 7.86 7.76 7.80 0.0M
2021-06-16 7.84 7.92 7.78 7.84 0.0M
2021-06-15 7.70 7.84 7.60 7.80 0.0M
2021-06-14 7.60 7.60 7.44 7.46 0.0M
2021-06-11 7.56 7.56 7.48 7.48 0.0M
2021-06-10 7.50 7.58 7.50 7.56 0.0M
2021-06-09 7.54 7.56 7.48 7.54 0.0M
2021-06-08 7.50 7.56 7.48 7.56 0.0M
2021-06-07 7.54 7.62 7.48 7.48 0.0M
2021-06-04 7.44 7.56 7.44 7.52 0.0M
2021-06-03 7.60 7.62 7.44 7.44 0.0M
2021-06-02 7.62 7.70 7.58 7.64 0.0M
2021-06-01 7.40 7.64 7.38 7.50 0.0M
2021-05-31 7.82 7.88 7.36 7.36 0.0M
2021-05-28 7.72 7.94 7.64 7.86 0.0M
2021-05-27 7.96 8.14 6.70 7.62 0.1M
2021-05-26 7.90 8.16 7.80 8.00 0.0M
2021-05-25 7.64 7.86 7.62 7.86 0.0M
2021-05-24 7.54 7.62 7.52 7.60 0.0M
2021-05-21 7.70 7.70 7.46 7.54 0.0M
2021-05-20 7.38 7.68 7.38 7.62 0.0M
2021-05-19 7.04 7.40 7.04 7.26 0.0M
2021-05-18 7.04 7.10 6.98 7.08 0.0M
2021-05-17 6.88 7.00 6.80 7.00 0.0M
2021-05-14 6.92 6.94 6.80 6.88 0.0M
2021-05-13 6.88 6.94 6.80 6.88 0.0M
2021-05-12 6.72 6.88 6.66 6.88 0.0M
2021-05-11 6.96 6.96 6.80 6.80 0.0M
2021-05-10 6.98 7.02 6.92 6.96 0.0M
2021-05-07 7.00 7.10 6.90 7.02 0.0M
2021-05-06 6.50 7.06 6.44 7.06 0.0M
2021-05-05 6.62 6.74 6.54 6.56 0.0M
2021-05-04 6.50 6.72 6.44 6.62 0.0M
2021-05-03 6.96 7.00 6.30 6.58 0.0M
2021-04-30 7.14 7.14 6.80 7.00 0.0M
2021-04-29 7.04 7.36 7.04 7.14 0.0M
2021-04-28 6.60 6.98 6.60 6.98 0.0M
2021-04-27 6.44 6.70 6.44 6.60 0.0M
2021-04-26 6.48 6.48 6.42 6.42 0.0M
2021-04-23 6.42 6.46 6.40 6.46 0.0M
2021-04-22 6.48 6.48 6.40 6.42 0.0M
2021-04-21 6.40 6.50 6.40 6.44 0.0M
2021-04-20 6.48 6.50 6.40 6.42 0.0M
2021-04-19 6.60 6.60 6.50 6.52 0.0M
2021-04-16 6.52 6.60 6.52 6.58 0.0M
2021-04-15 6.54 6.60 6.48 6.52 0.0M
2021-04-14 6.50 6.50 6.34 6.50 0.0M
2021-04-13 6.56 6.62 6.40 6.46 0.0M
2021-04-12 6.20 6.54 6.18 6.54 0.0M
2021-04-09 6.36 6.40 6.24 6.24 0.0M
2021-04-08 6.60 6.60 6.36 6.36 0.0M
2021-04-07 6.70 6.76 6.58 6.60 0.0M
2021-04-06 6.28 6.70 6.18 6.70 0.0M
2021-04-01 6.30 6.30 6.24 6.24 0.0M
2021-03-31 6.28 6.38 6.18 6.30 0.0M
2021-03-30 6.04 6.38 6.02 6.30 0.0M
2021-03-29 6.04 6.06 6.00 6.04 0.0M
2021-03-26 5.98 6.08 5.98 6.04 0.0M
2021-03-25 6.10 6.10 5.94 5.98 0.0M
2021-03-24 6.08 6.20 6.00 6.10 0.0M
2021-03-23 6.10 6.12 6.00 6.08 0.0M
2021-03-22 6.00 6.10 5.92 6.10 0.0M
2021-03-19 6.36 6.36 6.00 6.00 0.0M
2021-03-18 6.20 6.44 6.18 6.36 0.0M
2021-03-17 6.18 6.20 6.02 6.20 0.0M
2021-03-16 5.94 6.24 5.94 6.20 0.0M
2021-03-15 5.86 5.94 5.72 5.94 0.0M
2021-03-12 6.08 6.12 5.90 5.94 0.0M
2021-03-11 6.20 6.20 6.00 6.16 0.0M
2021-03-10 6.44 6.44 6.20 6.20 0.0M
2021-03-09 6.02 6.46 5.98 6.38 0.0M
2021-03-08 6.00 6.08 5.90 5.98 0.0M
2021-03-05 5.76 6.08 5.72 6.04 0.0M
2021-03-04 5.90 5.90 5.56 5.68 0.1M
2021-03-03 6.40 6.40 5.76 6.00 0.1M
2021-03-02 6.24 6.62 6.20 6.44 0.0M
2021-03-01 6.70 6.74 6.04 6.20 0.0M
2021-02-26 6.94 7.42 6.26 6.74 0.1M
2021-02-25 7.02 7.06 6.32 6.84 0.1M
2021-02-24 7.38 7.96 6.66 7.04 0.1M
2021-02-23 6.72 7.38 6.72 7.30 0.1M
2021-02-22 6.00 6.84 5.96 6.52 0.1M
2021-02-19 5.62 6.00 5.58 5.96 0.0M
2021-02-18 5.68 5.68 5.40 5.50 0.0M
2021-02-17 5.60 5.72 5.52 5.68 0.0M
2021-02-16 5.50 5.80 5.48 5.80 0.0M
2021-02-15 5.50 5.64 5.42 5.50 0.0M
2021-02-12 5.52 5.52 5.38 5.42 0.0M
2021-02-11 5.66 5.66 5.24 5.56 0.0M
2021-02-10 5.40 6.30 5.34 5.62 0.2M
2021-02-09 5.00 5.44 4.99 5.36 0.1M
2021-02-08 4.73 5.00 4.72 4.98 0.1M
2021-02-05 4.49 4.59 4.45 4.48 0.0M
2021-02-04 4.52 4.52 4.40 4.50 0.0M
2021-02-03 4.56 4.56 4.34 4.49 0.0M
2021-02-02 4.59 4.59 4.51 4.52 0.0M
2021-02-01 4.24 4.59 4.21 4.51 0.0M
2021-01-29 4.12 4.23 4.04 4.23 0.0M
2021-01-28 4.16 4.23 4.01 4.12 0.0M
2021-01-27 4.30 4.42 4.15 4.28 0.0M
2021-01-26 4.10 4.43 4.06 4.30 0.0M
2021-01-25 4.26 4.36 3.89 4.09 0.0M
2021-01-22 4.70 4.70 4.25 4.33 0.1M
2021-01-21 4.50 4.65 4.50 4.56 0.0M
2021-01-20 4.27 4.48 4.26 4.45 0.0M
2021-01-19 4.16 4.30 4.10 4.27 0.0M
2021-01-18 4.16 4.24 4.08 4.19 0.0M
2021-01-15 4.10 4.16 4.06 4.12 0.0M
2021-01-14 4.13 4.13 4.04 4.10 0.0M
2021-01-13 4.12 4.12 3.94 4.10 0.0M
2021-01-12 3.96 4.11 3.96 4.11 0.0M
2021-01-11 4.35 4.37 4.09 4.12 0.0M
2021-01-08 3.94 4.12 3.94 4.12 0.0M
2021-01-07 4.20 4.39 3.85 4.08 0.0M
2021-01-06 4.08 4.25 4.04 4.20 0.0M
2021-01-05 3.98 4.08 3.93 4.03 0.0M
2021-01-04 3.98 4.05 3.98 3.98 0.0M