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
2022-12-30 24.25 24.55 24.15 24.25 0.0M
2022-12-29 23.95 24.55 23.80 24.40 0.0M
2022-12-28 24.10 24.25 23.85 23.85 0.0M
2022-12-27 24.35 24.50 23.95 24.15 0.0M
2022-12-23 24.40 24.70 24.20 24.40 0.0M
2022-12-22 24.65 24.65 24.40 24.40 0.0M
2022-12-21 24.10 24.60 24.10 24.60 0.0M
2022-12-20 24.00 24.25 23.90 24.00 0.0M
2022-12-19 24.25 24.50 24.10 24.25 0.0M
2022-12-16 24.70 24.70 24.00 24.25 0.0M
2022-12-15 25.00 25.00 24.30 24.45 0.0M
2022-12-14 25.45 25.45 24.75 25.10 0.1M
2022-12-13 24.95 25.70 24.75 25.35 0.0M
2022-12-12 25.00 25.00 24.75 24.90 0.0M
2022-12-09 24.50 25.05 24.50 24.95 0.0M
2022-12-08 24.80 24.90 24.55 24.60 0.0M
2022-12-07 24.90 24.90 24.45 24.75 0.0M
2022-12-06 24.70 24.80 24.40 24.50 0.0M
2022-12-05 25.25 25.25 24.65 24.70 0.0M
2022-12-02 25.40 25.65 24.95 25.15 0.0M
2022-12-01 24.80 25.70 24.80 25.30 0.1M
2022-11-30 24.85 24.85 24.50 24.75 0.0M
2022-11-29 24.65 24.90 24.55 24.70 0.0M
2022-11-28 25.00 25.20 24.60 24.85 0.0M
2022-11-25 24.95 25.15 24.75 24.90 0.0M
2022-11-24 24.85 25.30 24.75 24.95 0.0M
2022-11-23 24.90 24.90 24.40 24.75 0.0M
2022-11-22 24.40 24.85 24.10 24.85 0.0M
2022-11-21 24.15 24.85 24.00 24.25 0.0M
2022-11-18 24.60 24.60 24.00 24.15 0.0M
2022-11-17 24.85 24.85 24.20 24.35 0.0M
2022-11-16 25.55 25.60 24.40 24.60 0.0M
2022-11-15 25.30 25.85 25.25 25.40 0.1M
2022-11-14 25.50 25.75 25.15 25.25 0.0M
2022-11-11 25.30 25.60 25.10 25.40 0.0M
2022-11-10 25.15 25.70 24.90 25.30 0.1M
2022-11-09 24.85 25.20 24.65 24.90 0.0M
2022-11-08 25.00 25.00 24.30 24.60 0.0M
2022-11-07 24.85 25.25 24.85 25.00 0.0M
2022-11-04 24.90 25.40 24.90 25.00 0.0M
2022-11-03 24.95 25.30 24.65 24.85 0.0M
2022-11-02 25.05 25.15 24.70 24.85 0.0M
2022-11-01 24.60 25.30 24.60 24.90 0.0M
2022-10-31 24.70 24.70 24.05 24.60 0.0M
2022-10-28 24.55 24.90 24.10 24.50 0.0M
2022-10-27 26.25 26.25 24.85 24.95 0.0M
2022-10-26 26.90 27.35 25.90 26.15 0.0M
2022-10-25 25.45 25.95 25.00 25.95 0.0M
2022-10-24 24.50 25.15 24.40 24.80 0.0M
2022-10-21 24.65 24.65 23.80 24.30 0.0M
2022-10-20 24.00 24.50 24.00 24.40 0.0M
2022-10-19 24.80 24.85 24.25 24.30 0.0M
2022-10-18 24.65 24.85 24.35 24.55 0.0M
2022-10-17 24.00 24.80 24.00 24.65 0.0M
2022-10-14 24.30 24.50 23.95 24.10 0.0M
2022-10-13 24.00 24.20 23.55 24.10 0.0M
2022-10-12 23.85 24.15 23.55 23.80 0.0M
2022-10-11 24.20 24.35 24.00 24.15 0.0M
2022-10-10 25.15 25.15 24.35 24.45 0.0M
2022-10-07 25.50 25.70 25.10 25.15 0.0M
2022-10-06 25.80 26.00 25.60 25.70 0.0M
2022-10-05 26.10 26.15 25.70 25.80 0.0M
2022-10-04 25.50 26.05 25.50 26.05 0.0M
2022-10-03 24.95 25.45 24.45 25.45 0.0M
2022-09-30 23.80 24.95 23.80 24.85 0.1M
2022-09-29 24.25 24.25 23.45 23.85 0.0M
2022-09-28 24.45 24.45 23.45 24.00 0.0M
2022-09-27 24.00 24.35 23.80 23.95 0.0M
2022-09-26 24.05 24.25 23.80 23.90 0.0M
2022-09-23 25.00 25.15 24.25 24.25 0.0M
2022-09-22 24.60 25.20 24.60 25.15 0.0M
2022-09-21 24.85 25.30 24.75 25.10 0.0M
2022-09-20 25.50 25.50 25.00 25.05 0.0M
2022-09-19 25.50 25.50 24.85 25.45 0.0M
2022-09-16 26.00 26.00 25.35 25.40 0.0M
2022-09-15 25.25 26.00 25.15 25.90 0.0M
2022-09-14 25.05 25.25 24.70 25.15 0.0M
2022-09-13 24.80 25.50 24.80 25.05 0.0M
2022-09-12 24.75 24.95 24.55 24.80 0.1M
2022-09-09 24.80 25.05 24.70 24.80 0.0M
2022-09-08 24.70 25.25 24.45 24.70 0.0M
2022-09-07 24.65 24.95 24.35 24.70 0.0M
2022-09-06 24.50 25.00 24.45 24.55 0.0M
2022-09-05 24.40 24.45 24.05 24.35 0.0M
2022-09-02 24.00 24.60 23.80 24.50 0.0M
2022-09-01 24.05 24.15 23.40 23.60 0.0M
2022-08-31 24.20 24.65 24.05 24.30 0.0M
2022-08-30 23.90 24.30 23.80 24.10 0.0M
2022-08-29 24.35 24.45 23.90 24.00 0.0M
2022-08-26 25.15 25.15 24.30 24.30 0.0M
2022-08-25 24.90 25.65 24.80 25.00 0.0M
2022-08-24 25.00 25.10 24.75 24.90 0.0M
2022-08-23 24.90 25.15 24.75 25.00 0.0M
2022-08-22 25.10 25.15 24.55 24.85 0.0M
2022-08-19 25.00 25.15 24.75 25.00 0.0M
2022-08-18 25.05 25.60 25.00 25.30 0.0M
2022-08-17 25.20 25.70 24.95 25.05 0.0M
2022-08-16 25.20 25.75 25.20 25.40 0.0M
2022-08-15 25.00 25.60 24.95 25.20 0.0M
2022-08-12 25.00 25.20 24.85 24.95 0.0M
2022-08-11 25.30 25.45 25.10 25.20 0.0M
2022-08-10 24.85 25.25 24.55 25.20 0.0M
2022-08-09 24.85 24.95 24.65 24.85 0.0M
2022-08-08 24.75 25.00 24.65 24.85 0.0M
2022-08-05 24.15 24.75 24.15 24.75 0.0M
2022-08-04 24.10 24.75 24.00 24.00 0.0M
2022-08-03 24.00 24.30 23.75 24.00 0.0M
2022-08-02 23.80 24.25 23.55 23.95 0.0M
2022-08-01 24.45 24.45 23.75 23.75 0.0M
2022-07-29 22.85 24.20 22.85 24.15 0.0M
2022-07-28 22.30 23.00 22.30 22.95 0.0M
2022-07-27 21.75 22.50 21.70 22.30 0.0M
2022-07-26 21.50 22.05 21.50 21.65 0.0M
2022-07-25 22.15 22.20 21.35 21.40 0.0M
2022-07-22 21.95 22.35 21.80 22.25 0.0M
2022-07-21 21.15 22.80 21.10 22.00 0.0M
2022-07-20 22.00 22.00 20.95 21.05 0.0M
2022-07-19 20.80 21.40 20.50 21.30 0.0M
2022-07-18 20.45 21.00 20.35 20.35 0.0M
2022-07-15 19.94 20.25 19.94 20.20 0.0M
2022-07-14 21.40 21.40 19.94 19.96 0.0M
2022-07-13 20.55 21.35 20.20 20.95 0.0M
2022-07-12 20.20 20.80 20.00 20.75 0.0M
2022-07-11 20.00 20.35 19.82 20.00 0.0M
2022-07-08 20.75 20.90 20.20 20.20 0.0M
2022-07-07 20.25 20.80 20.25 20.75 0.0M
2022-07-06 20.00 20.55 19.80 20.45 0.0M
2022-07-05 20.00 20.10 19.40 19.60 0.0M
2022-07-04 20.00 20.10 19.76 19.80 0.0M
2022-07-01 20.00 20.00 19.18 19.72 0.0M
2022-06-30 20.20 20.20 19.24 19.38 0.0M
2022-06-29 20.55 20.60 20.15 20.20 0.0M
2022-06-28 21.20 21.20 20.60 20.60 0.1M
2022-06-27 21.20 21.40 20.65 20.70 0.0M
2022-06-24 20.80 20.85 20.50 20.80 0.0M
2022-06-23 20.80 20.80 20.30 20.50 0.0M
2022-06-22 20.50 20.55 20.15 20.35 0.0M
2022-06-21 20.55 20.70 20.50 20.65 0.0M
2022-06-20 20.90 20.90 20.10 20.45 0.0M
2022-06-17 20.40 20.90 20.40 20.60 0.0M
2022-06-16 20.75 20.95 20.35 20.40 0.0M
2022-06-15 20.10 20.95 20.10 20.75 0.0M
2022-06-14 21.00 21.00 20.15 20.30 0.0M
2022-06-13 21.60 21.60 20.55 20.55 0.0M
2022-06-10 21.55 22.05 21.20 21.20 0.0M
2022-06-09 21.40 21.65 21.20 21.55 0.0M
2022-06-08 21.25 21.45 21.05 21.40 0.0M
2022-06-07 21.60 21.60 21.05 21.10 0.0M
2022-06-06 21.45 21.55 21.35 21.45 0.0M
2022-06-03 21.55 21.80 21.30 21.45 0.0M
2022-06-02 21.30 21.45 20.95 21.35 0.0M
2022-06-01 21.90 21.90 20.70 20.70 0.0M
2022-05-31 21.25 21.35 20.90 21.15 0.0M
2022-05-30 21.60 21.60 21.20 21.25 0.0M
2022-05-27 21.10 21.45 21.10 21.20 0.0M
2022-05-26 21.40 21.40 20.75 21.20 0.0M
2022-05-25 21.35 21.35 20.70 20.70 0.0M
2022-05-24 21.50 21.50 20.90 20.90 0.0M
2022-05-23 21.30 21.45 21.15 21.30 0.0M
2022-05-20 20.40 21.65 20.40 21.15 0.0M
2022-05-19 21.69 21.79 21.01 21.30 0.0M
2022-05-18 22.18 22.18 21.25 21.69 0.0M
2022-05-17 21.59 22.13 21.59 21.84 0.0M
2022-05-16 21.79 22.09 21.30 21.69 0.0M
2022-05-13 20.81 21.50 20.71 21.40 0.0M
2022-05-12 20.91 20.96 20.52 20.66 0.0M
2022-05-11 20.71 21.15 20.61 20.76 0.0M
2022-05-10 20.86 20.96 20.61 20.71 0.0M
2022-05-09 20.86 20.96 20.71 20.86 0.0M
2022-05-06 21.64 21.64 20.86 21.01 0.0M
2022-05-05 21.69 21.99 21.15 21.50 0.0M
2022-05-04 21.84 21.84 21.01 21.06 0.0M
2022-05-03 21.50 21.69 21.25 21.40 0.0M
2022-05-02 21.59 21.59 20.86 21.35 0.0M
2022-04-29 21.50 21.84 21.40 21.55 0.1M
2022-04-28 21.59 21.84 21.45 21.59 0.0M
2022-04-27 21.69 21.89 21.30 21.55 0.0M
2022-04-26 21.89 22.09 21.69 21.79 0.0M
2022-04-25 22.09 22.09 21.59 21.74 0.0M
2022-04-22 22.82 22.82 21.89 21.94 0.0M
2022-04-21 22.67 23.12 22.58 22.58 0.0M
2022-04-20 23.51 23.51 22.63 22.67 0.0M
2022-04-19 23.56 23.56 22.63 22.63 0.0M
2022-04-14 22.92 23.26 22.92 23.02 0.0M
2022-04-13 23.36 24.10 22.92 22.92 0.0M
2022-04-12 23.71 23.71 22.72 22.87 0.0M
2022-04-11 23.75 23.80 23.36 23.46 0.0M
2022-04-08 24.20 24.20 23.71 23.80 0.0M
2022-04-07 24.10 24.10 23.85 24.05 0.0M
2022-04-06 24.64 24.74 23.71 23.90 0.0M
2022-04-05 24.74 25.08 24.64 24.79 0.0M
2022-04-04 25.08 25.08 24.59 24.74 0.0M
2022-04-01 23.90 25.13 23.90 24.88 0.1M
2022-03-31 23.95 24.54 23.85 23.85 0.1M
2022-03-30 23.90 24.20 23.85 23.95 0.0M
2022-03-29 24.20 24.39 23.75 23.90 0.1M
2022-03-28 24.20 24.34 24.05 24.10 0.0M
2022-03-25 24.05 24.34 23.95 24.05 0.0M
2022-03-24 23.56 24.05 23.36 23.90 0.0M
2022-03-23 24.44 24.59 23.26 23.26 0.0M
2022-03-22 23.95 24.44 23.95 24.44 0.0M
2022-03-21 24.05 24.15 23.75 23.90 0.0M
2022-03-18 23.12 24.05 23.12 23.95 0.0M
2022-03-17 23.17 23.46 23.17 23.21 0.0M
2022-03-16 22.63 23.26 22.63 23.17 0.0M
2022-03-15 22.92 22.92 22.43 22.63 0.0M
2022-03-14 22.92 23.17 22.63 22.87 0.0M
2022-03-11 23.12 23.12 22.23 22.67 0.1M
2022-03-10 22.09 23.41 21.89 23.12 0.0M
2022-03-09 21.69 22.18 20.61 20.61 0.0M
2022-03-08 22.28 22.77 21.69 21.69 0.0M
2022-03-07 21.89 22.58 21.59 22.28 0.0M
2022-03-04 22.48 22.67 21.79 22.09 0.0M
2022-03-03 22.77 22.77 22.48 22.48 0.0M
2022-03-02 22.58 22.82 22.38 22.63 0.0M
2022-03-01 22.97 22.97 22.38 22.72 0.0M
2022-02-28 22.18 22.87 22.04 22.82 0.0M
2022-02-25 22.58 22.72 21.94 22.28 0.0M
2022-02-24 22.38 22.38 21.69 22.09 0.0M
2022-02-23 22.92 23.12 22.43 22.63 0.0M
2022-02-22 22.53 23.07 22.48 22.92 0.0M
2022-02-21 22.92 23.02 22.58 22.82 0.0M
2022-02-18 23.12 23.21 22.87 22.92 0.0M
2022-02-17 23.31 23.31 22.97 23.12 0.0M
2022-02-16 23.31 23.41 22.92 23.31 0.0M
2022-02-15 22.92 23.31 22.92 23.17 0.0M
2022-02-14 22.87 23.07 21.84 22.92 0.0M
2022-02-11 23.85 23.90 23.36 23.36 0.0M
2022-02-10 24.20 24.34 23.80 23.85 0.0M
2022-02-09 23.56 23.95 23.56 23.95 0.0M
2022-02-08 23.46 23.56 23.36 23.46 0.0M
2022-02-07 23.36 23.46 23.21 23.36 0.0M
2022-02-04 23.95 24.00 23.26 23.36 0.0M
2022-02-03 24.20 24.20 23.80 23.85 0.0M
2022-02-02 23.56 24.64 23.56 24.05 0.0M
2022-02-01 23.26 23.56 23.17 23.56 0.0M
2022-01-31 22.82 23.46 22.82 23.21 0.0M
2022-01-28 22.92 22.92 22.72 22.82 0.0M
2022-01-27 22.87 22.97 22.77 22.87 0.0M
2022-01-26 22.87 23.07 22.77 22.82 0.0M
2022-01-25 22.87 23.12 22.43 22.77 0.0M
2022-01-24 23.26 23.36 22.18 22.28 0.0M
2022-01-21 22.72 24.15 22.72 23.36 0.0M
2022-01-20 22.72 23.56 22.72 23.56 0.0M
2022-01-19 23.31 23.31 22.72 22.72 0.0M
2022-01-18 23.75 23.90 23.02 23.17 0.0M
2022-01-17 23.51 23.90 23.41 23.80 0.0M
2022-01-14 23.75 23.75 23.41 23.46 0.0M
2022-01-13 23.31 23.75 22.97 23.71 0.0M
2022-01-12 23.51 23.71 23.17 23.31 0.0M
2022-01-11 23.36 23.56 23.26 23.41 0.0M
2022-01-10 23.51 23.75 23.36 23.46 0.0M
2022-01-07 23.36 23.75 23.26 23.31 0.0M
2022-01-06 22.92 24.49 22.82 23.26 0.1M
2022-01-05 22.97 23.02 22.58 22.82 0.0M
2022-01-04 23.21 23.21 22.77 22.92 0.0M
2022-01-03 22.82 23.36 22.82 23.17 0.0M