SES SA

SESFd
🏛️ 法国 →
6.24
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 6.30 6.30 6.09 6.09 0.2M
2022-12-29 6.25 6.25 6.10 6.23 0.4M
2022-12-28 6.15 6.18 6.08 6.11 0.6M
2022-12-27 6.18 6.21 6.10 6.18 0.2M
2022-12-23 6.14 6.20 6.14 6.18 0.3M
2022-12-22 6.18 6.29 6.13 6.15 0.4M
2022-12-21 6.15 6.25 6.15 6.21 0.4M
2022-12-20 6.14 6.20 6.12 6.13 0.5M
2022-12-19 6.26 6.30 6.18 6.23 0.4M
2022-12-16 6.41 6.45 6.21 6.26 1.9M
2022-12-15 6.47 6.51 6.36 6.41 0.8M
2022-12-14 6.55 6.55 6.42 6.55 1.1M
2022-12-13 6.50 6.59 6.44 6.55 0.8M
2022-12-12 6.56 6.56 6.46 6.50 0.5M
2022-12-09 6.41 6.57 6.41 6.57 0.6M
2022-12-08 6.50 6.56 6.40 6.51 0.7M
2022-12-07 6.64 6.65 6.50 6.50 0.5M
2022-12-06 6.51 6.69 6.51 6.65 0.7M
2022-12-05 6.59 6.64 6.52 6.60 0.7M
2022-12-02 6.75 6.75 6.59 6.61 0.8M
2022-12-01 6.55 6.82 6.48 6.79 1.0M
2022-11-30 6.76 6.76 6.46 6.57 1.6M
2022-11-29 6.84 6.84 6.70 6.72 0.7M
2022-11-28 6.80 6.87 6.80 6.85 0.4M
2022-11-25 6.92 6.92 6.81 6.87 0.4M
2022-11-24 6.88 6.91 6.81 6.89 0.5M
2022-11-23 6.84 6.87 6.81 6.87 0.6M
2022-11-22 6.78 6.91 6.76 6.81 0.6M
2022-11-21 6.66 6.78 6.66 6.77 0.4M
2022-11-18 6.68 6.75 6.65 6.67 0.7M
2022-11-17 6.66 6.71 6.57 6.66 0.4M
2022-11-16 6.76 6.77 6.58 6.64 0.7M
2022-11-15 6.86 6.89 6.69 6.78 0.9M
2022-11-14 6.97 6.97 6.87 6.88 0.5M
2022-11-11 7.03 7.03 6.85 6.91 0.7M
2022-11-10 6.93 7.02 6.85 6.98 0.8M
2022-11-09 6.88 6.94 6.78 6.94 0.8M
2022-11-08 6.86 6.89 6.78 6.84 0.8M
2022-11-07 6.71 6.90 6.63 6.87 0.7M
2022-11-04 6.86 6.91 6.70 6.78 0.9M
2022-11-03 7.13 7.13 6.58 6.79 1.1M
2022-11-02 7.10 7.14 6.97 7.01 0.8M
2022-11-01 7.19 7.20 6.97 7.13 1.0M
2022-10-31 6.82 7.21 6.81 7.18 3.3M
2022-10-28 6.62 6.85 6.60 6.82 0.8M
2022-10-27 6.56 6.70 6.56 6.65 0.9M
2022-10-26 6.37 6.57 6.35 6.55 0.7M
2022-10-25 6.25 6.43 6.22 6.40 0.8M
2022-10-24 6.14 6.27 6.10 6.21 0.8M
2022-10-21 6.13 6.19 6.04 6.07 0.5M
2022-10-20 6.20 6.26 6.14 6.16 0.5M
2022-10-19 6.24 6.26 6.15 6.20 0.7M
2022-10-18 6.17 6.29 6.13 6.23 0.9M
2022-10-17 5.81 6.14 5.81 6.14 0.9M
2022-10-14 5.96 6.02 5.80 5.88 0.8M
2022-10-13 5.68 5.93 5.65 5.92 0.8M
2022-10-12 5.80 5.81 5.70 5.75 0.7M
2022-10-11 5.79 5.88 5.71 5.81 1.8M
2022-10-10 5.81 5.93 5.77 5.89 0.8M
2022-10-07 5.89 5.99 5.79 5.85 0.9M
2022-10-06 5.84 5.92 5.80 5.91 0.7M
2022-10-05 5.87 5.87 5.75 5.84 1.1M
2022-10-04 5.77 5.86 5.75 5.86 0.9M
2022-10-03 5.61 5.70 5.50 5.70 0.9M
2022-09-30 5.43 5.64 5.43 5.62 2.0M
2022-09-29 5.42 5.44 5.30 5.37 1.1M
2022-09-28 5.62 5.62 5.40 5.49 0.8M
2022-09-27 5.58 5.73 5.53 5.66 1.1M
2022-09-26 5.72 5.75 5.58 5.58 0.7M
2022-09-23 5.98 6.01 5.71 5.74 0.7M
2022-09-22 5.97 5.98 5.88 5.96 0.8M
2022-09-21 6.18 6.26 6.02 6.02 1.3M
2022-09-20 6.61 6.66 6.18 6.18 1.2M
2022-09-19 6.63 6.70 6.55 6.68 0.7M
2022-09-16 6.33 6.66 6.30 6.66 4.0M
2022-09-15 6.40 6.47 6.37 6.46 0.8M
2022-09-14 6.55 6.55 6.31 6.42 1.2M
2022-09-13 6.80 6.84 6.51 6.51 1.0M
2022-09-12 6.73 6.88 6.68 6.87 0.8M
2022-09-09 6.55 6.71 6.55 6.71 0.5M
2022-09-08 6.68 6.69 6.53 6.54 0.6M
2022-09-07 6.65 6.71 6.56 6.67 0.7M
2022-09-06 6.76 6.78 6.59 6.68 0.7M
2022-09-05 6.75 6.83 6.72 6.78 0.6M
2022-09-02 6.87 6.90 6.80 6.81 0.8M
2022-09-01 6.97 6.97 6.81 6.85 0.6M
2022-08-31 7.01 7.02 6.91 7.00 0.7M
2022-08-30 7.06 7.13 7.00 7.00 0.7M
2022-08-29 7.14 7.17 7.05 7.06 0.5M
2022-08-26 7.30 7.33 7.15 7.17 0.7M
2022-08-25 7.35 7.45 7.22 7.27 0.6M
2022-08-24 7.40 7.42 7.31 7.39 0.3M
2022-08-23 7.35 7.43 7.29 7.39 0.4M
2022-08-22 7.45 7.47 7.30 7.40 0.6M
2022-08-19 7.46 7.53 7.41 7.46 0.5M
2022-08-18 7.55 7.56 7.45 7.48 0.5M
2022-08-17 7.73 7.74 7.56 7.57 0.5M
2022-08-16 7.54 7.72 7.54 7.72 0.7M
2022-08-15 7.47 7.56 7.38 7.52 0.6M
2022-08-12 7.46 7.55 7.39 7.53 0.6M
2022-08-11 7.46 7.53 7.41 7.51 0.7M
2022-08-10 7.34 7.48 7.34 7.46 1.0M
2022-08-09 7.38 7.38 7.20 7.34 1.0M
2022-08-08 7.14 7.38 7.14 7.35 1.5M
2022-08-05 7.10 7.32 6.93 7.27 1.5M
2022-08-04 7.81 7.83 6.96 7.06 2.9M
2022-08-03 7.60 7.78 7.59 7.76 1.0M
2022-08-02 7.50 7.62 7.48 7.62 0.7M
2022-08-01 7.63 7.66 7.47 7.47 0.6M
2022-07-29 7.71 7.71 7.37 7.37 1.4M
2022-07-28 7.94 8.02 7.56 7.67 0.8M
2022-07-27 7.91 8.04 7.87 8.02 0.6M
2022-07-26 7.82 7.95 7.73 7.94 0.8M
2022-07-25 7.86 7.88 7.77 7.84 0.5M
2022-07-22 7.79 7.87 7.76 7.85 0.6M
2022-07-21 7.89 7.91 7.74 7.84 0.7M
2022-07-20 8.00 8.00 7.78 7.80 0.6M
2022-07-19 7.90 7.98 7.86 7.94 0.6M
2022-07-18 8.03 8.07 7.90 7.93 0.6M
2022-07-15 7.85 8.06 7.82 8.03 1.8M
2022-07-14 7.81 8.02 7.71 7.83 1.0M
2022-07-13 8.01 8.04 7.78 7.78 1.1M
2022-07-12 8.11 8.13 8.00 8.11 0.7M
2022-07-11 8.16 8.23 8.10 8.12 0.7M
2022-07-08 8.06 8.22 7.99 8.22 1.2M
2022-07-07 7.82 8.05 7.82 8.05 1.5M
2022-07-06 7.90 7.91 7.79 7.81 1.4M
2022-07-05 8.35 8.38 7.83 7.86 1.1M
2022-07-04 8.39 8.47 8.33 8.34 0.4M
2022-07-01 8.31 8.42 8.17 8.35 0.9M
2022-06-30 8.44 8.46 8.34 8.34 1.2M
2022-06-29 8.54 8.59 8.42 8.43 0.8M
2022-06-28 8.46 8.63 8.46 8.61 0.8M
2022-06-27 8.49 8.56 8.41 8.50 0.6M
2022-06-24 8.42 8.51 8.41 8.50 0.8M
2022-06-23 8.46 8.50 8.32 8.40 0.7M
2022-06-22 8.50 8.52 8.36 8.48 0.8M
2022-06-21 8.59 8.60 8.43 8.50 0.9M
2022-06-20 8.50 8.60 8.46 8.57 0.5M
2022-06-17 8.53 8.69 8.42 8.57 3.0M
2022-06-16 8.60 8.73 8.44 8.48 1.4M
2022-06-15 8.43 8.60 8.43 8.56 1.5M
2022-06-14 8.49 8.53 8.37 8.43 1.1M
2022-06-13 8.56 8.65 8.39 8.45 1.0M
2022-06-10 8.73 8.73 8.58 8.61 1.0M
2022-06-09 8.56 8.68 8.50 8.64 1.1M
2022-06-08 8.82 8.82 8.66 8.69 1.1M
2022-06-07 8.80 8.82 8.70 8.77 0.7M
2022-06-06 8.79 8.85 8.75 8.81 0.4M
2022-06-03 8.86 8.91 8.79 8.84 0.3M
2022-06-02 8.85 8.93 8.79 8.84 0.5M
2022-06-01 8.96 9.02 8.75 8.82 0.9M
2022-05-31 8.73 8.89 8.62 8.89 1.0M
2022-05-30 8.86 8.93 8.80 8.87 0.4M
2022-05-27 8.95 8.98 8.77 8.87 0.6M
2022-05-26 8.88 8.98 8.83 8.96 0.6M
2022-05-25 8.82 8.98 8.76 8.86 1.2M
2022-05-24 8.52 8.80 8.50 8.77 1.2M
2022-05-23 8.64 8.75 8.63 8.75 0.9M
2022-05-20 8.55 8.69 8.53 8.59 0.7M
2022-05-19 8.67 8.71 8.50 8.56 1.2M
2022-05-18 8.61 8.72 8.57 8.71 1.0M
2022-05-17 8.51 8.63 8.50 8.63 0.8M
2022-05-16 8.40 8.55 8.35 8.50 0.7M
2022-05-13 8.31 8.41 8.24 8.33 0.9M
2022-05-12 8.01 8.24 7.96 8.23 1.8M
2022-05-11 8.10 8.12 7.84 8.10 1.3M
2022-05-10 8.23 8.30 8.10 8.11 0.8M
2022-05-09 8.23 8.34 8.19 8.21 0.8M
2022-05-06 8.36 8.53 8.25 8.31 1.1M
2022-05-05 8.58 8.60 8.33 8.36 0.7M
2022-05-04 8.52 8.60 8.47 8.49 0.7M
2022-05-03 8.45 8.65 8.43 8.51 0.9M
2022-05-02 8.53 8.65 8.34 8.42 0.7M
2022-04-29 8.68 8.68 8.54 8.54 1.1M
2022-04-28 8.71 8.71 8.55 8.64 0.9M
2022-04-27 8.72 8.83 8.66 8.68 1.0M
2022-04-26 8.65 8.84 8.64 8.76 1.0M
2022-04-25 8.57 8.71 8.51 8.59 0.6M
2022-04-22 8.60 8.63 8.49 8.63 0.7M
2022-04-21 8.53 8.67 8.53 8.60 0.6M
2022-04-20 8.47 8.64 8.46 8.59 1.0M
2022-04-19 8.53 8.53 8.28 8.47 1.5M
2022-04-14 8.74 8.97 8.69 8.95 1.1M
2022-04-13 8.67 8.73 8.61 8.73 0.5M
2022-04-12 8.61 8.68 8.50 8.68 0.7M
2022-04-11 8.55 8.68 8.52 8.67 0.6M
2022-04-08 8.40 8.54 8.29 8.54 0.9M
2022-04-07 8.36 8.43 8.22 8.38 0.8M
2022-04-06 8.38 8.51 8.21 8.28 1.0M
2022-04-05 8.35 8.47 8.31 8.39 0.9M
2022-04-04 8.30 8.38 8.23 8.38 0.9M
2022-04-01 8.24 8.33 8.20 8.30 1.0M
2022-03-31 8.18 8.31 8.15 8.26 1.0M
2022-03-30 8.18 8.18 8.02 8.14 0.5M
2022-03-29 8.00 8.18 7.95 8.18 0.9M
2022-03-28 7.93 8.06 7.86 7.92 0.7M
2022-03-25 7.75 7.91 7.71 7.90 0.4M
2022-03-24 7.93 7.97 7.75 7.75 0.5M
2022-03-23 7.89 7.99 7.85 7.98 0.9M
2022-03-22 7.88 7.92 7.74 7.87 0.7M
2022-03-21 7.59 7.90 7.59 7.83 1.2M
2022-03-18 7.61 7.74 7.49 7.54 1.7M
2022-03-17 7.55 7.67 7.53 7.67 1.0M
2022-03-16 7.65 7.66 7.48 7.53 1.5M
2022-03-15 7.51 7.63 7.41 7.59 0.6M
2022-03-14 7.50 7.60 7.45 7.55 1.1M
2022-03-11 7.28 7.54 7.28 7.44 0.9M
2022-03-10 7.28 7.41 7.12 7.29 0.8M
2022-03-09 7.01 7.28 7.01 7.27 1.7M
2022-03-08 6.81 7.08 6.77 6.91 1.3M
2022-03-07 6.76 6.97 6.51 6.88 1.1M
2022-03-04 6.99 7.04 6.76 6.88 1.1M
2022-03-03 7.13 7.27 7.05 7.07 1.0M
2022-03-02 6.83 7.16 6.79 7.11 0.7M
2022-03-01 7.00 7.09 6.83 6.83 0.8M
2022-02-28 6.81 7.07 6.81 7.05 1.0M
2022-02-25 6.75 6.98 6.61 6.98 0.8M
2022-02-24 6.90 7.04 6.73 6.73 1.1M
2022-02-23 7.13 7.19 7.06 7.09 0.6M
2022-02-22 7.03 7.11 6.89 7.06 0.8M
2022-02-21 7.15 7.23 7.10 7.16 0.4M
2022-02-18 7.21 7.27 7.16 7.18 0.4M
2022-02-17 7.41 7.44 7.11 7.21 0.8M
2022-02-16 7.30 7.42 7.30 7.39 0.5M
2022-02-15 7.23 7.33 7.19 7.29 0.4M
2022-02-14 7.43 7.43 7.17 7.25 0.6M
2022-02-11 7.59 7.64 7.43 7.47 0.8M
2022-02-10 7.40 7.62 7.37 7.59 0.6M
2022-02-09 7.18 7.40 7.18 7.39 0.8M
2022-02-08 7.02 7.18 7.00 7.18 1.3M
2022-02-07 6.92 6.97 6.82 6.96 0.5M
2022-02-04 6.97 7.02 6.87 6.87 0.4M
2022-02-03 6.90 7.01 6.90 6.94 0.6M
2022-02-02 6.90 6.97 6.84 6.96 0.7M
2022-02-01 6.84 6.92 6.80 6.87 0.8M
2022-01-31 6.98 6.98 6.76 6.82 1.0M
2022-01-28 7.12 7.12 6.84 6.91 1.2M
2022-01-27 7.07 7.13 7.01 7.13 1.1M
2022-01-26 6.99 7.26 6.99 7.18 0.7M
2022-01-25 7.00 7.01 6.89 6.99 0.7M
2022-01-24 7.07 7.10 6.98 6.98 0.7M
2022-01-21 7.13 7.17 7.06 7.09 0.6M
2022-01-20 7.14 7.25 7.10 7.19 0.7M
2022-01-19 7.12 7.14 7.05 7.14 0.7M
2022-01-18 7.15 7.21 7.11 7.13 0.8M
2022-01-17 7.28 7.31 7.12 7.17 0.5M
2022-01-14 7.17 7.25 7.13 7.25 0.6M
2022-01-13 7.15 7.29 7.14 7.20 0.5M
2022-01-12 7.13 7.20 7.09 7.15 0.6M
2022-01-11 7.30 7.31 7.09 7.11 0.8M
2022-01-10 7.26 7.34 7.22 7.27 0.4M
2022-01-07 7.24 7.30 7.19 7.23 0.4M
2022-01-06 7.21 7.33 7.17 7.24 0.4M
2022-01-05 7.25 7.41 7.22 7.28 0.8M
2022-01-04 7.23 7.28 7.15 7.18 0.5M
2022-01-03 6.99 7.21 6.98 7.19 0.7M