Piscines Desjoyaux SA

ALPDX
🏛️ 法国 →
12.95
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 13.10 13.10 13.05 13.05 0.0M
2024-12-30 12.70 13.10 12.70 13.10 0.0M
2024-12-27 12.30 12.70 12.30 12.70 0.0M
2024-12-24 12.15 12.25 12.05 12.20 0.0M
2024-12-23 11.90 12.15 11.80 12.10 0.0M
2024-12-20 12.10 12.10 11.85 11.90 0.0M
2024-12-19 12.25 12.25 12.10 12.10 0.0M
2024-12-18 12.40 12.40 12.20 12.25 0.0M
2024-12-17 12.40 12.45 12.25 12.40 0.0M
2024-12-16 12.55 12.75 12.30 12.40 0.0M
2024-12-13 12.60 12.70 12.40 12.55 0.0M
2024-12-12 12.35 12.75 12.35 12.65 0.0M
2024-12-11 12.35 12.35 12.25 12.35 0.0M
2024-12-10 12.15 12.35 12.15 12.35 0.0M
2024-12-09 12.00 12.15 11.95 12.15 0.0M
2024-12-06 11.95 12.20 11.90 11.95 0.0M
2024-12-05 11.90 12.00 11.90 11.90 0.0M
2024-12-04 11.75 11.90 11.70 11.90 0.0M
2024-12-03 12.10 12.20 11.70 11.75 0.0M
2024-12-02 12.00 12.30 11.75 12.20 0.0M
2024-11-29 11.95 12.20 11.95 12.20 0.0M
2024-11-28 11.90 12.20 11.90 11.95 0.0M
2024-11-27 11.90 11.95 11.85 11.90 0.0M
2024-11-26 12.15 12.15 11.90 11.90 0.0M
2024-11-25 12.00 12.15 11.95 12.15 0.0M
2024-11-22 11.80 12.05 11.75 12.00 0.0M
2024-11-21 11.90 11.90 11.65 11.80 0.0M
2024-11-20 12.05 12.05 11.90 11.90 0.0M
2024-11-19 12.30 12.35 11.70 12.05 0.0M
2024-11-18 12.20 12.50 12.00 12.25 0.0M
2024-11-15 12.05 12.20 12.00 12.15 0.0M
2024-11-14 12.00 12.10 11.90 12.00 0.0M
2024-11-13 12.00 12.10 11.90 12.00 0.0M
2024-11-12 12.00 12.00 11.90 12.00 0.0M
2024-11-11 11.85 12.00 11.80 12.00 0.0M
2024-11-08 11.75 11.85 11.75 11.85 0.0M
2024-11-07 11.70 11.75 11.65 11.75 0.0M
2024-11-06 11.65 11.70 11.65 11.70 0.0M
2024-11-05 11.80 11.90 11.65 11.65 0.0M
2024-11-04 11.70 12.00 11.50 11.80 0.0M
2024-11-01 11.85 11.85 11.55 11.70 0.0M
2024-10-31 11.80 11.95 11.70 11.85 0.0M
2024-10-30 12.00 12.00 11.80 11.95 0.0M
2024-10-29 12.15 12.15 12.00 12.00 0.0M
2024-10-28 12.40 12.40 11.90 12.15 0.0M
2024-10-25 12.40 12.45 12.30 12.40 0.0M
2024-10-24 12.50 12.65 12.40 12.40 0.0M
2024-10-23 12.60 12.60 12.50 12.50 0.0M
2024-10-22 12.60 12.60 12.50 12.50 0.0M
2024-10-21 12.60 12.75 12.55 12.60 0.0M
2024-10-18 12.75 12.80 12.60 12.60 0.0M
2024-10-17 12.80 12.95 12.75 12.75 0.0M
2024-10-16 12.80 12.90 12.70 12.80 0.0M
2024-10-15 12.85 13.10 12.80 12.80 0.0M
2024-10-14 12.55 13.00 12.45 12.80 0.0M
2024-10-11 12.50 12.55 12.50 12.55 0.0M
2024-10-10 12.45 12.53 12.45 12.50 0.0M
2024-10-09 12.70 12.75 12.45 12.45 0.0M
2024-10-08 12.70 12.80 12.70 12.70 0.0M
2024-10-07 12.60 12.75 12.30 12.70 0.0M
2024-10-04 12.60 12.70 12.55 12.60 0.0M
2024-10-03 12.80 12.80 12.45 12.60 0.0M
2024-10-02 12.85 12.90 12.75 12.80 0.0M
2024-10-01 12.85 13.15 12.85 12.85 0.0M
2024-09-30 12.90 13.10 12.80 12.85 0.0M
2024-09-27 13.00 13.00 12.75 12.90 0.0M
2024-09-26 13.00 13.20 13.00 13.00 0.0M
2024-09-25 13.00 13.05 12.95 13.00 0.0M
2024-09-24 12.90 13.10 12.80 13.00 0.0M
2024-09-23 12.50 12.90 12.50 12.90 0.0M
2024-09-20 12.55 12.70 12.55 12.65 0.0M
2024-09-19 12.55 12.65 12.50 12.50 0.0M
2024-09-18 12.60 12.60 12.55 12.55 0.0M
2024-09-17 12.60 12.60 12.35 12.60 0.0M
2024-09-16 12.40 12.65 12.30 12.60 0.0M
2024-09-13 12.45 12.45 12.25 12.35 0.0M
2024-09-12 12.50 12.55 12.45 12.50 0.0M
2024-09-11 12.55 12.55 12.45 12.50 0.0M
2024-09-10 12.50 12.55 12.45 12.50 0.0M
2024-09-09 12.40 12.50 12.40 12.50 0.0M
2024-09-06 12.30 12.40 12.30 12.40 0.0M
2024-09-05 12.20 12.40 12.10 12.40 0.0M
2024-09-04 12.50 12.50 12.15 12.20 0.0M
2024-09-03 12.50 12.55 12.45 12.50 0.0M
2024-09-02 12.50 12.55 12.40 12.50 0.0M
2024-08-30 12.50 12.55 12.40 12.55 0.0M
2024-08-29 12.50 12.55 12.40 12.55 0.0M
2024-08-28 12.40 12.50 12.20 12.50 0.0M
2024-08-27 12.10 12.40 12.10 12.40 0.0M
2024-08-26 12.10 12.10 11.95 12.10 0.0M
2024-08-23 12.15 12.15 11.95 12.05 0.0M
2024-08-22 12.15 12.15 12.05 12.15 0.0M
2024-08-21 12.15 12.15 12.15 12.15 0.0M
2024-08-20 12.10 12.15 12.00 12.15 0.0M
2024-08-19 12.00 12.10 12.00 12.10 0.0M
2024-08-16 11.90 12.10 11.90 12.00 0.0M
2024-08-15 11.95 12.10 11.95 11.95 0.0M
2024-08-14 11.95 12.00 11.90 11.90 0.0M
2024-08-13 11.85 11.90 11.85 11.90 0.0M
2024-08-12 11.90 11.90 11.70 11.80 0.0M
2024-08-09 11.70 11.80 11.70 11.80 0.0M
2024-08-08 11.70 11.80 11.70 11.70 0.0M
2024-08-07 11.90 11.90 11.65 11.70 0.0M
2024-08-06 11.90 11.90 11.75 11.90 0.0M
2024-08-05 11.80 12.00 11.45 11.95 0.0M
2024-08-02 11.60 11.80 11.60 11.80 0.0M
2024-08-01 11.70 11.80 11.60 11.60 0.0M
2024-07-31 11.45 11.80 11.45 11.80 0.0M
2024-07-30 11.40 11.45 11.35 11.45 0.0M
2024-07-29 11.30 11.40 11.15 11.40 0.0M
2024-07-26 11.75 11.80 11.15 11.35 0.0M
2024-07-25 11.80 11.85 11.65 11.75 0.0M
2024-07-24 11.70 11.80 11.65 11.80 0.0M
2024-07-23 11.35 11.70 11.35 11.70 0.0M
2024-07-22 11.20 11.40 11.05 11.30 0.0M
2024-07-19 11.30 11.40 11.05 11.20 0.0M
2024-07-18 11.35 11.40 11.30 11.30 0.0M
2024-07-17 11.40 11.50 11.35 11.35 0.0M
2024-07-16 11.40 11.40 11.30 11.40 0.0M
2024-07-15 11.45 11.45 11.30 11.40 0.0M
2024-07-12 11.50 11.50 11.40 11.45 0.0M
2024-07-11 11.60 11.60 11.35 11.50 0.0M
2024-07-10 11.80 11.90 11.05 11.60 0.0M
2024-07-09 12.40 12.40 11.90 11.90 0.0M
2024-07-08 12.55 12.60 12.20 12.40 0.0M
2024-07-05 12.60 12.65 12.50 12.55 0.0M
2024-07-04 12.65 12.70 12.50 12.60 0.0M
2024-07-03 12.75 12.80 12.65 12.70 0.0M
2024-07-02 12.80 12.80 12.70 12.75 0.0M
2024-07-01 12.60 12.80 12.55 12.80 0.0M
2024-06-28 12.70 12.80 12.50 12.60 0.0M
2024-06-27 12.70 12.80 12.60 12.70 0.0M
2024-06-26 12.70 12.80 12.65 12.70 0.0M
2024-06-25 12.80 12.80 12.65 12.70 0.0M
2024-06-24 12.30 12.80 12.30 12.80 0.0M
2024-06-21 12.30 12.50 12.25 12.30 0.0M
2024-06-20 12.25 12.45 12.25 12.30 0.0M
2024-06-19 12.35 12.40 12.25 12.25 0.0M
2024-06-18 12.50 12.50 12.30 12.30 0.0M
2024-06-17 12.50 12.60 12.40 12.50 0.0M
2024-06-14 12.80 12.90 12.45 12.50 0.0M
2024-06-13 13.20 13.20 12.70 13.00 0.0M
2024-06-12 13.75 13.75 12.95 13.20 0.0M
2024-06-11 13.65 13.75 13.65 13.75 0.0M
2024-06-10 13.95 13.95 13.60 13.60 0.0M
2024-06-07 14.45 14.45 13.90 13.95 0.0M
2024-06-06 14.40 14.45 14.20 14.45 0.0M
2024-06-05 14.20 14.50 14.15 14.15 0.0M
2024-06-04 13.95 14.20 13.95 14.10 0.0M
2024-06-03 13.95 14.00 13.95 14.00 0.0M
2024-05-31 14.00 14.00 13.95 13.95 0.0M
2024-05-30 14.00 14.00 13.95 13.95 0.0M
2024-05-29 14.05 14.10 14.00 14.00 0.0M
2024-05-28 14.10 14.35 14.00 14.00 0.0M
2024-05-27 13.70 14.10 13.70 14.10 0.0M
2024-05-24 13.60 13.75 13.55 13.70 0.0M
2024-05-23 13.50 13.75 13.50 13.60 0.0M
2024-05-22 13.70 13.70 13.50 13.50 0.0M
2024-05-21 13.75 13.75 13.70 13.70 0.0M
2024-05-20 13.70 13.75 13.60 13.75 0.0M
2024-05-17 13.55 13.70 13.40 13.70 0.0M
2024-05-16 13.70 13.70 13.50 13.65 0.0M
2024-05-15 13.60 13.75 13.55 13.75 0.0M
2024-05-14 13.70 13.75 13.50 13.60 0.0M
2024-05-13 13.65 13.70 13.65 13.65 0.0M
2024-05-10 13.60 14.00 13.30 13.65 0.0M
2024-05-09 13.75 14.00 13.55 13.60 0.0M
2024-05-08 13.55 13.75 13.45 13.75 0.0M
2024-05-07 13.80 13.90 13.45 13.45 0.0M
2024-05-06 13.65 13.80 13.65 13.80 0.0M
2024-05-03 13.60 13.80 13.40 13.65 0.0M
2024-05-02 13.45 13.70 13.45 13.55 0.0M
2024-04-30 13.85 13.85 13.20 13.40 0.0M
2024-04-29 13.95 14.00 13.70 13.70 0.0M
2024-04-26 13.85 14.00 13.85 14.00 0.0M
2024-04-25 14.15 14.15 13.75 13.85 0.0M
2024-04-24 14.20 14.20 14.05 14.15 0.0M
2024-04-23 14.30 14.40 14.20 14.20 0.0M
2024-04-22 14.05 14.30 14.00 14.30 0.0M
2024-04-19 14.20 14.35 13.85 14.00 0.0M
2024-04-18 14.00 14.20 14.00 14.20 0.0M
2024-04-17 14.00 14.20 13.95 14.00 0.0M
2024-04-16 14.15 14.15 13.95 13.95 0.0M
2024-04-15 14.05 14.15 13.95 14.15 0.0M
2024-04-12 13.55 14.15 13.55 14.05 0.0M
2024-04-11 13.55 13.75 13.45 13.50 0.0M
2024-04-10 13.25 13.50 13.20 13.50 0.0M
2024-04-09 13.25 13.30 13.05 13.25 0.0M
2024-04-08 13.00 13.25 13.00 13.25 0.0M
2024-04-05 13.15 13.15 13.00 13.10 0.0M
2024-04-04 13.10 13.30 13.10 13.15 0.0M
2024-04-03 13.25 13.25 13.00 13.10 0.0M
2024-04-02 13.60 13.60 13.10 13.25 0.0M
2024-03-28 13.40 13.40 13.30 13.40 0.0M
2024-03-27 13.40 13.40 13.25 13.40 0.0M
2024-03-26 13.35 13.40 13.30 13.40 0.0M
2024-03-25 13.85 13.85 13.30 13.35 0.0M
2024-03-22 13.20 13.65 12.95 13.25 0.0M
2024-03-21 12.85 13.20 12.80 13.20 0.0M
2024-03-20 13.10 13.20 12.85 12.85 0.0M
2024-03-19 13.60 13.60 12.80 13.10 0.0M
2024-03-18 14.00 14.05 13.60 13.60 0.0M
2024-03-15 14.05 14.10 13.70 14.00 0.0M
2024-03-14 14.20 14.20 13.95 14.05 0.0M
2024-03-13 14.00 14.20 13.70 14.20 0.0M
2024-03-12 14.85 14.90 14.80 14.85 0.0M
2024-03-11 14.50 15.10 14.40 14.85 0.0M
2024-03-08 14.70 14.70 14.40 14.40 0.0M
2024-03-07 15.00 15.10 14.55 14.70 0.0M
2024-03-06 14.90 15.65 14.80 15.00 0.0M
2024-03-05 14.80 14.90 14.70 14.90 0.0M
2024-03-04 14.45 15.05 14.45 14.80 0.0M
2024-03-01 14.55 14.55 14.35 14.45 0.0M
2024-02-29 14.60 14.60 14.30 14.55 0.0M
2024-02-28 14.50 14.80 14.35 14.60 0.0M
2024-02-27 14.80 15.20 14.45 14.50 0.0M
2024-02-26 15.75 15.90 14.70 14.90 0.1M
2024-02-23 16.00 16.05 15.80 15.85 0.0M
2024-02-22 16.00 16.10 15.90 16.00 0.1M
2024-02-21 16.20 16.20 15.90 16.00 0.0M
2024-02-20 15.85 16.25 15.85 16.20 0.0M
2024-02-19 15.90 16.00 15.65 15.85 0.0M
2024-02-16 15.75 15.95 15.75 15.95 0.0M
2024-02-15 15.90 15.90 15.75 15.75 0.0M
2024-02-14 15.75 15.95 15.75 15.90 0.0M
2024-02-13 15.80 16.00 15.70 15.75 0.0M
2024-02-12 15.75 15.85 15.65 15.80 0.0M
2024-02-09 15.90 15.90 15.70 15.80 0.0M
2024-02-08 16.00 16.10 15.90 15.90 0.0M
2024-02-07 15.70 16.05 15.70 16.00 0.0M
2024-02-06 15.70 15.90 15.65 15.70 0.0M
2024-02-05 15.65 16.00 15.60 15.70 0.0M
2024-02-02 15.70 15.70 15.40 15.60 0.0M
2024-02-01 16.00 16.00 15.70 15.70 0.0M
2024-01-31 16.00 16.05 15.90 16.00 0.0M
2024-01-30 15.85 16.00 15.70 16.00 0.0M
2024-01-29 15.40 15.85 15.40 15.85 0.0M
2024-01-26 15.50 15.75 15.40 15.40 0.0M
2024-01-25 15.50 15.70 15.50 15.50 0.0M
2024-01-24 15.70 15.75 15.50 15.50 0.0M
2024-01-23 15.70 15.70 15.40 15.55 0.0M
2024-01-22 15.30 15.55 15.30 15.40 0.0M
2024-01-19 15.40 15.45 15.15 15.30 0.0M
2024-01-18 15.55 15.55 15.20 15.40 0.0M
2024-01-17 15.75 15.75 15.45 15.55 0.0M
2024-01-16 15.60 15.85 15.55 15.75 0.0M
2024-01-15 15.65 15.65 15.60 15.60 0.0M
2024-01-12 15.70 15.75 15.60 15.65 0.0M
2024-01-11 15.55 15.70 15.50 15.60 0.0M
2024-01-10 15.50 15.55 15.50 15.55 0.0M
2024-01-09 15.50 15.55 15.50 15.50 0.0M
2024-01-08 15.30 15.50 15.30 15.50 0.0M
2024-01-05 15.10 15.80 15.00 15.30 0.0M
2024-01-04 15.25 15.35 15.10 15.10 0.0M
2024-01-03 16.00 16.05 15.20 15.25 0.0M
2024-01-02 16.20 16.25 16.00 16.00 0.0M