Tikehau Capital Partners SAS

TKOO
🏛️ 法国 →
18.74
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 22.53 22.82 22.48 22.82 0.0M
2021-12-30 22.53 22.77 22.28 22.58 0.0M
2021-12-29 22.72 22.82 22.53 22.58 0.0M
2021-12-28 22.82 22.92 22.72 22.82 0.0M
2021-12-27 23.12 23.12 22.82 22.87 0.0M
2021-12-24 23.17 23.17 23.12 23.12 0.0M
2021-12-23 23.07 23.51 23.07 23.17 0.0M
2021-12-22 22.97 23.17 22.87 23.12 0.0M
2021-12-21 22.72 22.92 22.72 22.92 0.0M
2021-12-20 22.97 22.97 22.72 22.77 0.0M
2021-12-17 23.46 23.51 22.97 22.97 0.0M
2021-12-16 23.36 23.56 23.36 23.51 0.0M
2021-12-15 23.31 23.51 23.31 23.36 0.0M
2021-12-14 23.21 23.36 23.17 23.31 0.0M
2021-12-13 22.87 23.26 22.87 23.17 0.0M
2021-12-10 23.12 23.31 22.97 23.21 0.0M
2021-12-09 23.17 23.31 22.97 23.17 0.0M
2021-12-08 23.17 23.51 23.17 23.26 0.0M
2021-12-07 23.12 23.51 22.97 23.21 0.0M
2021-12-06 23.12 23.41 23.02 23.12 0.0M
2021-12-03 23.36 23.51 23.12 23.12 0.0M
2021-12-02 23.56 23.61 23.31 23.41 0.0M
2021-12-01 23.36 23.75 23.36 23.56 0.0M
2021-11-30 24.54 24.59 23.31 23.36 0.0M
2021-11-29 24.54 24.64 24.54 24.54 0.0M
2021-11-26 24.98 24.98 24.54 24.54 0.0M
2021-11-25 24.93 25.08 24.88 25.03 0.0M
2021-11-24 24.54 24.88 24.54 24.88 0.0M
2021-11-23 24.34 24.44 24.29 24.34 0.0M
2021-11-22 24.69 24.69 24.39 24.44 0.0M
2021-11-19 24.64 24.74 24.44 24.64 0.0M
2021-11-18 24.74 24.79 24.64 24.69 0.0M
2021-11-17 24.69 24.88 24.59 24.74 0.0M
2021-11-16 24.69 24.88 24.59 24.69 0.0M
2021-11-15 24.74 24.74 24.59 24.69 0.0M
2021-11-12 24.74 24.83 24.64 24.74 0.0M
2021-11-11 24.69 24.83 24.54 24.79 0.0M
2021-11-10 24.79 24.83 24.69 24.74 0.0M
2021-11-09 24.79 24.79 24.64 24.79 0.0M
2021-11-08 24.88 24.93 24.64 24.79 0.0M
2021-11-05 25.23 25.23 24.79 24.93 0.0M
2021-11-04 25.13 25.23 25.13 25.18 0.0M
2021-11-03 25.32 25.32 24.98 25.18 0.0M
2021-11-02 25.23 25.32 25.18 25.32 0.0M
2021-11-01 25.32 25.32 25.23 25.23 0.0M
2021-10-29 25.28 25.32 25.23 25.28 0.0M
2021-10-28 25.47 25.47 25.32 25.32 0.0M
2021-10-27 25.37 25.47 25.18 25.42 0.0M
2021-10-26 25.28 25.37 25.28 25.32 0.0M
2021-10-25 25.52 25.52 25.18 25.32 0.0M
2021-10-22 25.42 25.52 25.42 25.52 0.0M
2021-10-21 25.42 25.47 25.37 25.42 0.0M
2021-10-20 25.52 25.52 25.32 25.32 0.0M
2021-10-19 25.23 25.47 25.23 25.32 0.0M
2021-10-18 25.47 25.57 25.13 25.32 0.0M
2021-10-15 25.86 25.91 25.52 25.57 0.0M
2021-10-14 25.96 26.01 25.77 25.91 0.0M
2021-10-13 26.01 26.01 25.86 26.01 0.0M
2021-10-12 25.86 25.96 25.82 25.96 0.0M
2021-10-11 25.91 25.96 25.23 25.96 0.0M
2021-10-08 25.37 26.01 25.32 25.96 0.0M
2021-10-07 25.28 25.32 25.23 25.32 0.0M
2021-10-06 25.23 25.32 25.13 25.32 0.0M
2021-10-05 25.32 25.32 25.03 25.18 0.0M
2021-10-04 25.32 25.37 25.18 25.28 0.0M
2021-10-01 25.47 25.47 25.28 25.37 0.0M
2021-09-30 24.83 25.62 24.79 25.47 0.0M
2021-09-29 25.91 25.91 24.49 24.79 0.0M
2021-09-28 25.91 25.91 25.62 25.91 0.0M
2021-09-27 25.67 25.86 25.37 25.86 0.0M
2021-09-24 25.37 25.67 25.32 25.67 0.0M
2021-09-23 25.03 25.42 25.03 25.37 0.0M
2021-09-22 24.64 25.03 24.64 24.88 0.0M
2021-09-21 24.25 24.74 24.25 24.59 0.0M
2021-09-20 24.39 24.49 24.10 24.25 0.0M
2021-09-17 24.54 24.74 24.39 24.49 0.0M
2021-09-16 24.25 24.44 24.10 24.34 0.0M
2021-09-15 24.34 24.64 24.00 24.05 0.0M
2021-09-14 24.64 24.74 24.34 24.34 0.0M
2021-09-13 24.88 24.98 24.64 24.69 0.0M
2021-09-10 24.83 24.93 24.74 24.83 0.0M
2021-09-09 24.83 24.88 24.83 24.83 0.0M
2021-09-08 25.03 25.03 24.79 24.88 0.0M
2021-09-07 24.88 25.08 24.83 25.03 0.0M
2021-09-06 24.54 24.88 24.44 24.88 0.0M
2021-09-03 25.03 25.13 24.49 24.49 0.0M
2021-09-02 24.64 25.08 24.59 25.03 0.0M
2021-09-01 24.83 24.98 24.64 24.64 0.0M
2021-08-31 24.88 24.98 24.79 24.79 0.0M
2021-08-30 25.13 25.13 24.88 24.93 0.0M
2021-08-27 25.18 25.18 25.03 25.08 0.0M
2021-08-26 24.98 25.23 24.98 25.13 0.0M
2021-08-25 24.98 25.18 24.98 25.03 0.0M
2021-08-24 25.18 25.18 24.93 24.98 0.0M
2021-08-23 25.03 25.18 24.98 25.08 0.0M
2021-08-20 24.98 24.98 24.83 24.88 0.0M
2021-08-19 25.32 25.37 24.59 24.74 0.0M
2021-08-18 25.13 25.42 25.13 25.32 0.0M
2021-08-17 25.32 25.32 25.08 25.13 0.0M
2021-08-16 25.72 25.72 25.13 25.13 0.0M
2021-08-13 26.21 26.21 25.67 25.67 0.0M
2021-08-12 26.36 26.40 26.16 26.16 0.0M
2021-08-11 26.31 26.45 26.26 26.36 0.0M
2021-08-10 26.31 26.31 26.26 26.26 0.0M
2021-08-09 26.31 26.31 26.21 26.26 0.0M
2021-08-06 26.45 26.50 26.26 26.31 0.0M
2021-08-05 26.40 26.50 26.40 26.50 0.0M
2021-08-04 26.50 26.50 26.16 26.36 0.0M
2021-08-03 26.40 26.65 26.31 26.31 0.0M
2021-08-02 25.91 26.85 25.91 26.45 0.0M
2021-07-30 25.82 26.01 25.82 25.96 0.0M
2021-07-29 25.82 25.91 25.82 25.86 0.0M
2021-07-28 25.23 26.01 25.08 25.82 0.0M
2021-07-27 25.28 25.62 25.23 25.23 0.0M
2021-07-26 24.93 25.23 24.93 25.23 0.0M
2021-07-23 24.69 24.98 24.69 24.93 0.0M
2021-07-22 24.59 24.74 24.59 24.69 0.0M
2021-07-21 24.54 24.64 24.54 24.59 0.0M
2021-07-20 24.59 24.59 24.54 24.54 0.0M
2021-07-19 24.83 24.83 24.54 24.54 0.0M
2021-07-16 24.69 24.88 24.69 24.83 0.0M
2021-07-15 24.69 24.69 24.64 24.69 0.0M
2021-07-14 24.59 24.69 24.59 24.69 0.0M
2021-07-13 24.74 24.74 24.64 24.64 0.0M
2021-07-12 24.79 24.79 24.59 24.69 0.0M
2021-07-09 24.59 24.74 24.54 24.59 0.0M
2021-07-08 25.47 25.47 24.54 24.54 0.0M
2021-07-07 25.52 25.52 25.47 25.47 0.0M
2021-07-06 25.57 25.72 25.52 25.57 0.0M
2021-07-05 26.01 26.01 25.57 25.57 0.0M
2021-07-02 26.21 26.26 25.96 25.96 0.0M
2021-07-01 26.21 26.31 26.21 26.21 0.0M
2021-06-30 26.21 26.36 26.16 26.21 0.0M
2021-06-29 26.16 26.26 26.11 26.16 0.0M
2021-06-28 26.36 26.36 25.82 26.16 0.0M
2021-06-25 26.06 26.36 26.01 26.36 0.0M
2021-06-24 25.82 26.11 25.82 26.01 0.0M
2021-06-23 25.57 25.86 25.47 25.86 0.0M
2021-06-22 25.62 25.72 25.52 25.62 0.0M
2021-06-21 25.67 25.72 25.52 25.62 0.0M
2021-06-18 25.86 25.91 25.72 25.72 0.0M
2021-06-17 25.96 25.96 25.77 25.86 0.0M
2021-06-16 25.91 26.01 25.86 25.91 0.0M
2021-06-15 25.82 26.06 25.82 25.91 0.0M
2021-06-14 26.01 26.06 25.82 25.86 0.0M
2021-06-11 25.96 26.01 25.91 25.91 0.0M
2021-06-10 26.21 26.21 25.91 25.91 0.0M
2021-06-09 26.21 26.26 26.11 26.16 0.0M
2021-06-08 26.36 26.36 26.16 26.21 0.0M
2021-06-07 26.31 26.55 26.11 26.16 0.0M
2021-06-04 26.31 26.36 25.72 25.82 0.0M
2021-06-03 26.50 26.50 26.21 26.31 0.0M
2021-06-02 26.85 26.85 26.50 26.60 0.0M
2021-06-01 26.80 26.90 26.80 26.80 0.0M
2021-05-31 26.50 26.90 26.40 26.85 0.0M
2021-05-28 26.21 26.45 26.21 26.45 0.0M
2021-05-27 26.26 26.26 26.11 26.26 0.0M
2021-05-26 26.31 26.31 26.11 26.21 0.0M
2021-05-25 26.40 26.40 26.21 26.26 0.0M
2021-05-24 26.40 26.40 26.26 26.36 0.0M
2021-05-21 24.54 26.50 24.54 26.40 0.1M
2021-05-20 23.85 23.85 23.71 23.75 0.0M
2021-05-19 24.48 24.48 23.75 23.85 0.0M
2021-05-18 24.48 24.57 24.43 24.48 0.0M
2021-05-17 24.38 24.57 24.28 24.48 0.0M
2021-05-14 24.04 24.38 23.99 24.33 0.0M
2021-05-13 24.24 24.24 24.04 24.04 0.0M
2021-05-12 24.38 24.38 24.19 24.19 0.0M
2021-05-11 24.96 24.96 24.38 24.38 0.0M
2021-05-10 25.10 25.10 24.91 24.96 0.0M
2021-05-07 25.15 25.15 25.05 25.05 0.0M
2021-05-06 25.15 25.20 25.05 25.05 0.0M
2021-05-05 25.20 25.29 25.10 25.20 0.0M
2021-05-04 25.39 25.39 25.15 25.15 0.0M
2021-05-03 25.34 25.44 25.34 25.39 0.0M
2021-04-30 25.49 25.49 25.34 25.39 0.0M
2021-04-29 25.49 25.49 25.34 25.44 0.0M
2021-04-28 25.49 25.49 25.39 25.39 0.0M
2021-04-27 25.34 25.44 25.29 25.39 0.0M
2021-04-26 25.00 25.29 24.96 25.29 0.0M
2021-04-23 25.00 25.00 24.96 24.96 0.0M
2021-04-22 25.00 25.00 24.96 24.96 0.0M
2021-04-21 24.81 24.91 24.62 24.91 0.0M
2021-04-20 25.00 25.05 24.76 24.76 0.0M
2021-04-19 24.96 25.05 24.91 24.91 0.0M
2021-04-16 24.57 25.00 24.52 25.00 0.0M
2021-04-15 24.48 24.52 24.43 24.52 0.0M
2021-04-14 24.52 24.57 24.48 24.52 0.0M
2021-04-13 24.33 24.57 24.33 24.52 0.0M
2021-04-12 24.52 24.62 24.14 24.38 0.0M
2021-04-09 24.52 24.57 24.43 24.48 0.0M
2021-04-08 24.43 24.52 24.33 24.48 0.0M
2021-04-07 23.99 24.33 23.99 24.33 0.0M
2021-04-06 24.04 24.14 23.95 23.95 0.0M
2021-04-01 24.28 24.38 24.04 24.04 0.0M
2021-03-31 24.43 24.52 24.33 24.33 0.0M
2021-03-30 24.52 24.52 24.33 24.43 0.0M
2021-03-29 24.52 24.62 24.43 24.52 0.0M
2021-03-26 23.85 24.52 23.85 24.43 0.0M
2021-03-25 23.66 23.95 23.56 23.85 0.0M
2021-03-24 23.56 23.95 23.56 23.66 0.0M
2021-03-23 23.95 23.95 23.66 23.66 0.0M
2021-03-22 23.56 23.85 23.47 23.85 0.0M
2021-03-19 23.95 23.95 23.47 23.66 0.0M
2021-03-18 24.33 24.43 23.85 24.04 0.0M
2021-03-17 23.95 24.24 23.95 24.24 0.0M
2021-03-16 24.04 24.04 23.95 24.04 0.0M
2021-03-15 24.04 24.14 23.95 23.95 0.0M
2021-03-12 24.24 24.33 24.04 24.04 0.0M
2021-03-11 24.04 24.43 23.85 24.33 0.0M
2021-03-10 22.99 24.24 22.99 24.04 0.0M
2021-03-09 22.60 23.08 22.60 23.08 0.0M
2021-03-08 22.41 22.89 22.41 22.60 0.0M
2021-03-05 22.41 22.50 22.22 22.41 0.0M
2021-03-04 22.60 22.60 22.31 22.41 0.0M
2021-03-03 22.70 22.89 22.60 22.60 0.0M
2021-03-02 23.08 23.18 22.79 22.79 0.0M
2021-03-01 23.27 23.37 23.08 23.08 0.0M
2021-02-26 23.75 23.85 23.37 23.37 0.0M
2021-02-25 24.04 24.04 23.85 23.85 0.0M
2021-02-24 23.66 24.33 23.66 23.85 0.0M
2021-02-23 23.37 23.66 23.37 23.66 0.0M
2021-02-22 23.75 23.85 23.56 23.56 0.0M
2021-02-19 24.04 24.24 23.95 23.95 0.0M
2021-02-18 23.85 24.14 23.85 24.14 0.0M
2021-02-17 23.85 24.04 23.75 23.95 0.0M
2021-02-16 22.89 23.95 22.89 23.75 0.0M
2021-02-15 23.27 23.47 22.89 22.89 0.0M
2021-02-12 23.37 23.47 23.18 23.18 0.0M
2021-02-11 23.18 23.47 23.18 23.47 0.0M
2021-02-10 23.27 23.37 23.18 23.27 0.0M
2021-02-09 23.37 23.56 23.27 23.37 0.0M
2021-02-08 23.27 23.37 23.27 23.37 0.0M
2021-02-05 23.08 23.27 23.08 23.27 0.0M
2021-02-04 22.99 23.27 22.89 23.18 0.0M
2021-02-03 22.99 23.08 22.70 22.99 0.0M
2021-02-02 22.31 23.18 22.31 23.08 0.0M
2021-02-01 21.35 22.70 21.35 22.41 0.0M
2021-01-29 22.02 22.02 21.54 21.54 0.0M
2021-01-28 22.79 22.79 22.22 22.22 0.0M
2021-01-27 23.37 23.37 22.99 22.99 0.0M
2021-01-26 23.56 23.66 23.47 23.47 0.0M
2021-01-25 23.66 23.85 23.56 23.66 0.0M
2021-01-22 23.95 24.04 23.85 23.85 0.0M
2021-01-21 23.85 24.14 23.75 24.14 0.0M
2021-01-20 23.75 24.14 23.27 23.85 0.0M
2021-01-19 23.47 23.66 23.37 23.56 0.0M
2021-01-18 23.08 23.47 23.08 23.47 0.0M
2021-01-15 23.08 23.27 22.89 23.18 0.0M
2021-01-14 23.08 23.18 23.08 23.18 0.0M
2021-01-13 23.08 23.08 22.89 22.99 0.0M
2021-01-12 23.08 23.18 22.99 22.99 0.0M
2021-01-11 23.27 23.37 23.08 23.18 0.0M
2021-01-08 23.27 23.56 23.18 23.37 0.0M
2021-01-07 23.47 23.47 23.18 23.27 0.0M
2021-01-06 23.27 23.56 22.99 23.37 0.0M
2021-01-05 24.04 24.04 23.27 23.27 0.0M
2021-01-04 24.62 24.62 24.04 24.04 0.0M