Viel et Cie SA

VEIL
🏛️ 法国 →
16.65
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 11.35 11.50 11.35 11.50 0.0M
2024-12-30 11.20 11.35 11.15 11.35 0.0M
2024-12-27 10.90 11.25 10.90 11.25 0.0M
2024-12-24 10.80 10.85 10.75 10.85 0.0M
2024-12-23 10.80 10.85 10.75 10.75 0.0M
2024-12-20 10.85 10.85 10.70 10.85 0.0M
2024-12-19 10.85 10.85 10.70 10.75 0.0M
2024-12-18 10.90 10.90 10.75 10.85 0.0M
2024-12-17 10.90 10.90 10.80 10.85 0.0M
2024-12-16 10.55 10.95 10.55 10.95 0.0M
2024-12-13 10.75 10.75 10.60 10.60 0.0M
2024-12-12 10.65 10.70 10.50 10.65 0.0M
2024-12-11 10.65 10.70 10.60 10.65 0.0M
2024-12-10 10.90 10.90 10.60 10.65 0.0M
2024-12-09 10.90 10.90 10.75 10.90 0.0M
2024-12-06 10.80 10.85 10.75 10.85 0.0M
2024-12-05 10.85 10.90 10.75 10.80 0.0M
2024-12-04 10.95 10.95 10.75 10.85 0.0M
2024-12-03 10.90 11.00 10.80 10.95 0.0M
2024-12-02 10.95 10.95 10.75 10.90 0.0M
2024-11-29 10.90 10.95 10.85 10.95 0.0M
2024-11-28 10.95 11.00 10.85 10.90 0.0M
2024-11-27 11.00 11.00 10.80 10.95 0.0M
2024-11-26 11.00 11.00 10.90 10.95 0.0M
2024-11-25 11.00 11.00 10.95 11.00 0.0M
2024-11-22 11.05 11.10 10.95 11.00 0.0M
2024-11-21 11.20 11.20 10.90 11.05 0.0M
2024-11-20 11.10 11.30 11.05 11.30 0.0M
2024-11-19 11.10 11.15 11.00 11.10 0.1M
2024-11-18 11.10 11.25 11.05 11.10 0.0M
2024-11-15 11.15 11.25 10.95 11.05 0.0M
2024-11-14 11.20 11.25 11.15 11.25 0.0M
2024-11-13 11.20 11.25 11.15 11.25 0.0M
2024-11-12 11.15 11.35 11.15 11.20 0.0M
2024-11-11 11.05 11.05 10.95 11.05 0.0M
2024-11-08 10.95 11.05 10.90 11.00 0.0M
2024-11-07 10.95 11.00 10.80 10.95 0.0M
2024-11-06 10.85 10.95 10.70 10.95 0.0M
2024-11-05 10.80 10.90 10.80 10.80 0.0M
2024-11-04 10.70 10.85 10.55 10.85 0.0M
2024-11-01 10.75 10.75 10.65 10.70 0.0M
2024-10-31 10.70 10.75 10.65 10.75 0.0M
2024-10-30 10.80 10.90 10.65 10.70 0.0M
2024-10-29 10.75 10.85 10.70 10.80 0.0M
2024-10-28 11.10 11.10 10.65 10.70 0.0M
2024-10-25 11.10 11.10 10.95 11.00 0.0M
2024-10-24 11.05 11.10 11.05 11.10 0.0M
2024-10-23 11.15 11.15 11.00 11.00 0.0M
2024-10-22 11.00 11.15 11.00 11.15 0.0M
2024-10-21 11.10 11.15 10.90 11.00 0.1M
2024-10-18 10.85 11.00 10.75 10.90 0.0M
2024-10-17 10.70 10.85 10.55 10.85 0.1M
2024-10-16 10.65 10.70 10.60 10.70 0.1M
2024-10-15 10.70 10.70 10.65 10.70 0.0M
2024-10-14 10.70 10.75 10.65 10.70 0.0M
2024-10-11 10.80 10.80 10.65 10.75 0.0M
2024-10-10 10.75 10.85 10.75 10.85 0.0M
2024-10-09 10.75 10.80 10.65 10.75 0.0M
2024-10-08 10.80 10.80 10.70 10.75 0.0M
2024-10-07 10.80 10.85 10.75 10.85 0.0M
2024-10-04 10.85 10.85 10.75 10.80 0.0M
2024-10-03 10.85 10.85 10.80 10.85 0.0M
2024-10-02 10.85 10.85 10.80 10.85 0.0M
2024-10-01 10.80 10.85 10.75 10.85 0.0M
2024-09-30 10.80 10.85 10.70 10.70 0.0M
2024-09-27 10.80 11.00 10.80 10.85 0.0M
2024-09-26 10.65 10.75 10.65 10.75 0.0M
2024-09-25 10.75 10.75 10.60 10.65 0.0M
2024-09-24 10.85 10.85 10.70 10.75 0.0M
2024-09-23 10.85 10.95 10.75 10.85 0.0M
2024-09-20 11.00 11.00 10.70 10.85 0.0M
2024-09-19 10.95 10.95 10.75 10.95 0.0M
2024-09-18 11.05 11.05 10.65 10.95 0.0M
2024-09-17 11.05 11.05 10.90 11.05 0.0M
2024-09-16 11.00 11.15 11.00 11.05 0.0M
2024-09-13 10.90 11.05 10.80 11.05 0.0M
2024-09-12 10.80 10.85 10.75 10.85 0.0M
2024-09-11 11.00 11.00 10.75 10.80 0.0M
2024-09-10 11.10 11.10 10.80 11.00 0.0M
2024-09-09 11.15 11.15 10.70 11.05 0.0M
2024-09-06 10.90 11.20 10.90 11.15 0.1M
2024-09-05 10.30 10.30 10.25 10.30 0.0M
2024-09-04 10.30 10.30 10.10 10.30 0.0M
2024-09-03 10.25 10.30 10.15 10.30 0.0M
2024-09-02 10.15 10.25 10.15 10.25 0.0M
2024-08-30 10.05 10.20 10.00 10.15 0.0M
2024-08-29 9.98 10.00 9.94 10.00 0.0M
2024-08-28 9.98 9.98 9.94 9.98 0.0M
2024-08-27 9.98 10.00 9.94 9.98 0.0M
2024-08-26 9.96 10.00 9.94 9.98 0.0M
2024-08-23 9.86 10.00 9.80 9.96 0.0M
2024-08-22 10.00 10.00 9.74 9.86 0.0M
2024-08-21 9.92 9.98 9.92 9.98 0.0M
2024-08-20 9.92 10.00 9.92 9.92 0.0M
2024-08-19 9.90 9.96 9.82 9.92 0.0M
2024-08-16 9.96 9.96 9.82 9.88 0.0M
2024-08-15 9.88 9.94 9.88 9.94 0.0M
2024-08-14 9.90 9.92 9.90 9.90 0.0M
2024-08-13 9.96 10.00 9.94 9.98 0.0M
2024-08-12 9.98 10.00 9.94 10.00 0.0M
2024-08-09 9.90 9.90 9.82 9.90 0.0M
2024-08-08 9.82 9.90 9.74 9.90 0.0M
2024-08-07 9.80 9.86 9.74 9.84 0.0M
2024-08-06 9.66 9.70 9.66 9.70 0.0M
2024-08-05 9.90 9.96 9.34 9.60 0.0M
2024-08-02 10.00 10.00 9.90 9.98 0.0M
2024-08-01 9.96 10.05 9.88 9.98 0.0M
2024-07-31 10.00 10.10 9.92 10.05 0.0M
2024-07-30 9.94 10.00 9.94 9.98 0.0M
2024-07-29 9.94 10.00 9.94 9.98 0.0M
2024-07-26 9.96 10.00 9.80 10.00 0.0M
2024-07-25 9.92 9.92 9.86 9.88 0.0M
2024-07-24 9.92 9.92 9.90 9.92 0.0M
2024-07-23 9.92 9.94 9.84 9.94 0.0M
2024-07-22 9.94 9.94 9.86 9.92 0.0M
2024-07-19 9.92 9.94 9.88 9.94 0.0M
2024-07-18 9.96 9.96 9.84 9.94 0.0M
2024-07-17 9.98 9.98 9.90 9.90 0.0M
2024-07-16 10.00 10.00 9.92 9.94 0.0M
2024-07-15 9.98 10.00 9.86 10.00 0.0M
2024-07-12 10.10 10.10 9.94 10.00 0.0M
2024-07-11 10.10 10.10 10.00 10.10 0.0M
2024-07-10 10.10 10.10 9.90 10.10 0.0M
2024-07-09 10.00 10.15 9.94 10.10 0.0M
2024-07-08 10.00 10.00 9.96 10.00 0.0M
2024-07-05 9.98 9.98 9.88 9.98 0.0M
2024-07-04 10.00 10.00 9.96 9.98 0.0M
2024-07-03 9.90 10.00 9.90 10.00 0.0M
2024-07-02 9.90 9.90 9.88 9.90 0.0M
2024-07-01 9.94 9.98 9.84 9.90 0.0M
2024-06-28 9.82 9.90 9.20 9.86 0.0M
2024-06-27 9.98 10.00 9.72 9.82 0.0M
2024-06-26 10.20 10.20 9.90 9.98 0.0M
2024-06-25 9.76 10.15 9.72 10.00 0.0M
2024-06-24 9.66 9.82 9.54 9.76 0.0M
2024-06-21 9.54 9.84 9.54 9.80 0.0M
2024-06-20 9.10 9.72 9.10 9.72 0.0M
2024-06-19 9.80 10.25 9.80 9.90 0.0M
2024-06-18 9.50 9.88 9.50 9.80 0.0M
2024-06-17 9.30 9.72 9.30 9.48 0.0M
2024-06-14 9.90 9.90 9.10 9.58 0.0M
2024-06-13 10.20 10.20 9.82 9.84 0.0M
2024-06-12 10.20 10.60 9.70 10.50 0.0M
2024-06-11 10.60 10.70 10.45 10.45 0.0M
2024-06-10 10.55 10.65 10.55 10.60 0.0M
2024-06-07 10.40 10.50 10.40 10.50 0.0M
2024-06-06 10.45 10.45 9.98 10.40 0.0M
2024-06-05 10.60 10.60 10.45 10.45 0.0M
2024-06-04 10.70 10.70 10.40 10.45 0.0M
2024-06-03 10.70 10.70 10.50 10.60 0.0M
2024-05-31 10.70 10.70 10.55 10.65 0.0M
2024-05-30 10.65 10.65 10.50 10.65 0.0M
2024-05-29 10.65 10.65 10.55 10.60 0.0M
2024-05-28 10.70 10.70 10.60 10.60 0.0M
2024-05-27 10.60 10.65 10.55 10.60 0.0M
2024-05-24 10.65 10.70 10.60 10.65 0.0M
2024-05-23 10.65 10.65 10.60 10.65 0.0M
2024-05-22 10.65 10.65 10.50 10.65 0.0M
2024-05-21 10.80 10.80 10.60 10.65 0.0M
2024-05-20 10.80 10.80 10.75 10.80 0.0M
2024-05-17 10.80 10.80 10.75 10.80 0.0M
2024-05-16 10.75 10.80 10.65 10.80 0.0M
2024-05-15 10.80 10.80 10.70 10.75 0.0M
2024-05-14 10.80 10.80 10.65 10.80 0.0M
2024-05-13 10.60 10.80 10.50 10.80 0.0M
2024-05-10 10.45 10.60 10.40 10.50 0.0M
2024-05-09 10.25 10.40 10.10 10.40 0.0M
2024-05-08 10.10 10.25 10.10 10.10 0.0M
2024-05-07 10.40 10.40 10.05 10.30 0.0M
2024-05-06 10.10 10.40 10.05 10.40 0.0M
2024-05-03 10.10 10.15 9.92 10.10 0.0M
2024-05-02 10.10 10.10 9.96 10.10 0.0M
2024-04-30 10.25 10.25 9.96 10.10 0.0M
2024-04-29 10.35 10.35 9.94 10.05 0.0M
2024-04-26 10.20 10.30 10.10 10.30 0.0M
2024-04-25 10.00 10.20 9.96 10.05 0.0M
2024-04-24 10.15 10.20 9.98 10.00 0.0M
2024-04-23 9.98 10.20 9.98 10.15 0.0M
2024-04-22 10.00 10.00 9.94 9.98 0.0M
2024-04-19 9.98 10.00 9.90 9.98 0.0M
2024-04-18 9.90 10.00 9.90 9.98 0.0M
2024-04-17 9.76 9.94 9.76 9.80 0.0M
2024-04-16 10.00 10.00 9.50 9.66 0.0M
2024-04-15 10.05 10.20 9.90 10.05 0.0M
2024-04-12 10.00 10.25 9.82 9.98 0.0M
2024-04-11 9.90 9.98 9.90 9.96 0.0M
2024-04-10 9.94 9.94 9.82 9.90 0.0M
2024-04-09 9.80 9.90 9.80 9.90 0.0M
2024-04-08 9.64 9.80 9.44 9.80 0.0M
2024-04-05 9.60 9.64 9.56 9.64 0.0M
2024-04-04 9.54 9.62 9.48 9.60 0.0M
2024-04-03 9.58 9.60 9.42 9.54 0.0M
2024-04-02 8.90 9.64 8.90 9.36 0.0M
2024-03-28 8.66 8.80 8.50 8.80 0.1M
2024-03-27 8.40 8.40 8.36 8.40 0.0M
2024-03-26 8.38 8.50 8.36 8.40 0.0M
2024-03-25 8.54 8.54 8.10 8.38 0.0M
2024-03-22 8.50 8.60 8.46 8.54 0.0M
2024-03-21 8.48 8.50 8.44 8.48 0.0M
2024-03-20 8.50 8.50 8.36 8.50 0.0M
2024-03-19 8.44 8.50 8.40 8.50 0.0M
2024-03-18 8.46 8.46 8.40 8.44 0.0M
2024-03-15 8.32 8.42 8.32 8.40 0.0M
2024-03-14 8.34 8.38 8.32 8.34 0.0M
2024-03-13 8.44 8.44 8.32 8.32 0.0M
2024-03-12 8.38 8.44 8.36 8.40 0.0M
2024-03-11 8.20 8.38 8.18 8.38 0.0M
2024-03-08 8.26 8.26 8.14 8.24 0.0M
2024-03-07 8.16 8.34 8.00 8.34 0.0M
2024-03-06 8.40 8.40 8.10 8.16 0.0M
2024-03-05 8.46 8.46 8.34 8.40 0.0M
2024-03-04 8.34 8.40 8.32 8.32 0.0M
2024-03-01 8.48 8.50 8.30 8.40 0.0M
2024-02-29 8.34 8.48 8.30 8.42 0.0M
2024-02-28 8.26 8.34 8.24 8.34 0.0M
2024-02-27 8.06 8.34 8.06 8.34 0.0M
2024-02-26 8.00 8.08 7.94 8.06 0.0M
2024-02-23 7.92 8.00 7.70 8.00 0.0M
2024-02-22 7.84 7.86 7.54 7.86 0.1M
2024-02-21 7.86 7.86 7.80 7.86 0.0M
2024-02-20 7.90 7.92 7.78 7.88 0.0M
2024-02-19 8.00 8.00 7.86 7.98 0.0M
2024-02-16 8.08 8.08 7.88 8.04 0.0M
2024-02-15 8.06 8.08 8.06 8.08 0.0M
2024-02-14 8.08 8.08 7.98 8.04 0.0M
2024-02-13 8.04 8.10 7.92 8.08 0.0M
2024-02-12 8.00 8.12 8.00 8.12 0.0M
2024-02-09 8.28 8.30 7.70 7.90 0.0M
2024-02-08 8.28 8.28 8.22 8.28 0.0M
2024-02-07 8.28 8.28 8.24 8.28 0.0M
2024-02-06 8.18 8.28 8.18 8.28 0.0M
2024-02-05 8.24 8.30 8.20 8.30 0.0M
2024-02-02 8.38 8.38 8.24 8.30 0.0M
2024-02-01 8.38 8.38 8.22 8.38 0.0M
2024-01-31 8.38 8.38 8.22 8.22 0.0M
2024-01-30 8.38 8.38 8.20 8.38 0.0M
2024-01-29 8.30 8.38 8.16 8.38 0.0M
2024-01-26 8.28 8.30 8.10 8.30 0.0M
2024-01-25 8.20 8.30 8.20 8.30 0.0M
2024-01-24 8.40 8.40 8.00 8.20 0.0M
2024-01-23 8.44 8.44 8.36 8.36 0.0M
2024-01-22 8.50 8.50 8.38 8.38 0.0M
2024-01-19 8.44 8.44 8.30 8.40 0.0M
2024-01-18 8.34 8.44 8.26 8.44 0.0M
2024-01-17 8.54 8.56 8.24 8.34 0.0M
2024-01-16 8.54 8.66 8.48 8.54 0.0M
2024-01-15 8.76 8.80 8.68 8.70 0.0M
2024-01-12 8.70 8.78 8.68 8.78 0.0M
2024-01-11 8.64 8.70 8.60 8.70 0.0M
2024-01-10 8.66 8.66 8.54 8.64 0.0M
2024-01-09 8.60 8.66 8.60 8.66 0.0M
2024-01-08 8.50 8.60 8.40 8.60 0.0M
2024-01-05 8.52 8.52 8.24 8.50 0.0M
2024-01-04 8.50 8.54 8.48 8.50 0.0M
2024-01-03 8.58 8.58 8.50 8.50 0.0M
2024-01-02 8.50 8.58 8.50 8.58 0.0M