Vranken Pommery Monopole SA

VRKP
🏛️ 法国 →
12.30
最后更新: 2025-09-29
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 12.90 13.15 12.90 13.15 0.0M
2024-12-30 12.85 13.05 12.65 13.00 0.0M
2024-12-27 12.75 12.75 12.65 12.70 0.0M
2024-12-24 12.80 12.80 12.65 12.65 0.0M
2024-12-23 12.70 12.75 12.65 12.65 0.0M
2024-12-20 12.80 12.80 12.50 12.70 0.0M
2024-12-19 12.80 12.80 12.50 12.60 0.0M
2024-12-18 12.70 12.70 12.55 12.55 0.0M
2024-12-17 12.65 12.70 12.65 12.65 0.0M
2024-12-16 12.70 12.70 12.65 12.65 0.0M
2024-12-13 12.80 12.80 12.65 12.65 0.0M
2024-12-12 12.75 12.75 12.70 12.75 0.0M
2024-12-11 12.70 12.80 12.70 12.70 0.0M
2024-12-10 12.85 12.85 12.70 12.75 0.0M
2024-12-09 12.80 12.85 12.65 12.75 0.0M
2024-12-06 12.80 12.80 12.65 12.75 0.0M
2024-12-05 12.75 12.75 12.65 12.65 0.0M
2024-12-04 12.80 12.80 12.65 12.65 0.0M
2024-12-03 12.65 12.85 12.65 12.65 0.0M
2024-12-02 12.65 12.85 12.65 12.85 0.0M
2024-11-29 12.90 12.90 12.70 12.70 0.0M
2024-11-28 12.95 12.95 12.70 12.80 0.0M
2024-11-27 12.70 12.85 12.65 12.80 0.0M
2024-11-26 12.65 12.85 12.65 12.85 0.0M
2024-11-25 12.80 12.90 12.65 12.65 0.0M
2024-11-22 12.90 12.95 12.85 12.95 0.0M
2024-11-21 13.10 13.10 12.80 13.10 0.0M
2024-11-20 13.25 13.25 12.80 13.15 0.0M
2024-11-19 13.00 13.40 12.90 12.90 0.0M
2024-11-18 13.00 13.25 12.90 13.00 0.0M
2024-11-15 13.50 13.50 12.85 12.85 0.0M
2024-11-14 13.60 13.60 13.00 13.20 0.0M
2024-11-13 13.50 13.60 13.45 13.60 0.0M
2024-11-12 13.50 13.55 13.50 13.50 0.0M
2024-11-11 13.70 13.70 13.60 13.60 0.0M
2024-11-08 13.65 13.70 13.50 13.60 0.0M
2024-11-07 13.50 13.65 13.50 13.50 0.0M
2024-11-06 13.65 13.70 13.50 13.55 0.0M
2024-11-05 13.55 13.70 13.55 13.55 0.0M
2024-11-04 13.75 13.75 13.55 13.70 0.0M
2024-11-01 13.70 13.85 13.70 13.75 0.0M
2024-10-31 13.75 13.75 13.55 13.75 0.0M
2024-10-30 13.70 13.80 13.50 13.60 0.0M
2024-10-29 13.60 13.75 13.55 13.70 0.0M
2024-10-28 13.70 13.80 13.60 13.60 0.0M
2024-10-25 13.60 13.85 13.60 13.75 0.0M
2024-10-24 13.90 13.90 13.65 13.85 0.0M
2024-10-23 13.80 13.80 13.70 13.70 0.0M
2024-10-22 13.80 13.90 13.70 13.80 0.0M
2024-10-21 13.80 13.90 13.80 13.90 0.0M
2024-10-18 13.90 13.95 13.90 13.90 0.0M
2024-10-17 14.00 14.00 13.90 14.00 0.0M
2024-10-16 14.10 14.10 13.90 13.90 0.0M
2024-10-15 14.00 14.05 13.90 14.00 0.0M
2024-10-14 13.90 14.05 13.90 13.95 0.0M
2024-10-11 14.25 14.25 14.00 14.10 0.0M
2024-10-10 14.10 14.20 14.10 14.10 0.0M
2024-10-09 14.15 14.15 13.90 14.10 0.0M
2024-10-08 13.90 14.15 13.90 14.15 0.0M
2024-10-07 14.00 14.00 13.90 13.95 0.0M
2024-10-04 14.20 14.20 14.00 14.00 0.0M
2024-10-03 14.00 14.25 14.00 14.00 0.0M
2024-10-02 14.00 14.25 13.90 14.05 0.0M
2024-10-01 14.05 14.35 14.05 14.20 0.0M
2024-09-30 14.25 14.25 14.05 14.10 0.0M
2024-09-27 14.20 14.40 14.10 14.25 0.0M
2024-09-26 14.10 14.35 14.05 14.15 0.0M
2024-09-25 14.20 14.25 14.10 14.10 0.0M
2024-09-24 14.25 14.35 14.15 14.25 0.0M
2024-09-23 14.50 14.50 14.15 14.35 0.0M
2024-09-20 14.95 15.20 14.90 15.20 0.0M
2024-09-19 14.70 14.95 14.70 14.90 0.0M
2024-09-18 14.60 14.70 14.50 14.60 0.0M
2024-09-17 14.40 14.70 14.40 14.65 0.0M
2024-09-16 14.30 14.75 14.30 14.40 0.0M
2024-09-13 14.20 14.45 14.20 14.30 0.0M
2024-09-12 14.65 14.65 14.20 14.45 0.0M
2024-09-11 14.65 14.65 14.40 14.55 0.0M
2024-09-10 14.40 14.60 14.25 14.35 0.0M
2024-09-09 14.55 14.65 14.55 14.65 0.0M
2024-09-06 14.85 14.85 14.55 14.75 0.0M
2024-09-05 14.95 14.95 14.40 14.80 0.0M
2024-09-04 14.95 14.95 14.65 14.85 0.0M
2024-09-03 14.60 14.95 14.40 14.95 0.0M
2024-09-02 14.55 14.65 14.40 14.60 0.0M
2024-08-30 14.60 14.60 14.30 14.45 0.0M
2024-08-29 14.35 14.50 14.30 14.35 0.0M
2024-08-28 14.55 14.55 14.25 14.40 0.0M
2024-08-27 14.50 14.60 14.35 14.40 0.0M
2024-08-26 14.50 14.85 14.45 14.45 0.0M
2024-08-23 14.40 14.50 14.25 14.50 0.0M
2024-08-22 14.30 14.40 14.25 14.25 0.0M
2024-08-21 14.50 14.50 14.30 14.45 0.0M
2024-08-20 14.50 14.70 14.35 14.70 0.0M
2024-08-19 14.30 14.45 14.30 14.35 0.0M
2024-08-16 14.35 14.45 14.30 14.45 0.0M
2024-08-15 14.35 14.35 14.30 14.35 0.0M
2024-08-14 14.60 14.60 14.30 14.30 0.0M
2024-08-13 14.75 14.75 14.45 14.60 0.0M
2024-08-12 14.80 14.80 14.60 14.60 0.0M
2024-08-09 14.50 14.80 14.40 14.45 0.0M
2024-08-08 14.55 14.55 14.35 14.35 0.0M
2024-08-07 14.30 14.70 14.05 14.55 0.0M
2024-08-06 14.80 14.80 14.40 14.40 0.0M
2024-08-05 14.50 14.80 14.05 14.50 0.0M
2024-08-02 14.70 14.70 14.50 14.50 0.0M
2024-08-01 14.50 14.65 14.50 14.65 0.0M
2024-07-31 14.60 14.80 14.60 14.80 0.0M
2024-07-30 14.90 14.90 14.55 14.85 0.0M
2024-07-29 14.65 14.90 14.55 14.55 0.0M
2024-07-26 14.60 14.85 14.60 14.60 0.0M
2024-07-25 14.80 14.95 14.60 14.60 0.0M
2024-07-24 15.15 15.15 14.80 14.80 0.0M
2024-07-23 15.15 15.15 14.95 15.15 0.0M
2024-07-22 15.25 15.25 14.90 14.90 0.0M
2024-07-19 15.10 15.20 15.00 15.00 0.0M
2024-07-18 15.20 15.45 15.15 15.15 0.0M
2024-07-17 15.15 15.20 14.90 15.20 0.0M
2024-07-16 15.00 15.00 14.90 15.00 0.0M
2024-07-15 15.25 15.30 15.00 15.05 0.0M
2024-07-12 14.90 15.20 14.90 15.20 0.0M
2024-07-11 14.75 15.05 14.75 15.00 0.0M
2024-07-10 15.10 15.30 14.80 14.95 0.0M
2024-07-09 15.00 15.00 14.80 14.80 0.0M
2024-07-08 14.75 15.00 14.75 14.90 0.0M
2024-07-05 14.50 14.80 14.40 14.65 0.0M
2024-07-04 14.85 14.85 14.30 14.85 0.0M
2024-07-03 14.40 14.85 14.30 14.40 0.0M
2024-07-02 14.55 14.55 14.25 14.30 0.0M
2024-07-01 14.50 14.50 14.00 14.50 0.0M
2024-06-28 14.40 14.55 14.20 14.45 0.0M
2024-06-27 15.05 15.05 14.40 14.60 0.0M
2024-06-26 15.40 15.40 13.90 15.00 0.0M
2024-06-25 15.00 15.35 15.00 15.35 0.0M
2024-06-24 15.05 15.40 14.90 15.10 0.0M
2024-06-21 15.20 15.45 15.20 15.20 0.0M
2024-06-20 15.15 15.30 14.90 15.20 0.0M
2024-06-19 15.30 15.30 14.85 14.90 0.0M
2024-06-18 15.00 15.25 14.85 14.90 0.0M
2024-06-17 14.85 15.00 14.85 15.00 0.0M
2024-06-14 15.10 15.25 14.90 15.25 0.0M
2024-06-13 15.60 15.70 15.35 15.35 0.0M
2024-06-12 15.75 15.75 15.35 15.70 0.0M
2024-06-11 15.80 16.00 15.20 15.75 0.0M
2024-06-10 15.90 16.20 15.70 16.00 0.0M
2024-06-07 16.05 16.05 16.00 16.00 0.0M
2024-06-06 16.00 16.20 16.00 16.00 0.0M
2024-06-05 16.25 16.25 16.05 16.05 0.0M
2024-06-04 16.25 16.25 16.00 16.25 0.0M
2024-06-03 16.35 16.35 16.00 16.00 0.0M
2024-05-31 16.25 16.35 16.15 16.35 0.0M
2024-05-30 15.90 16.35 15.90 16.20 0.0M
2024-05-29 15.85 16.00 15.80 16.00 0.0M
2024-05-28 16.00 16.00 15.85 15.85 0.0M
2024-05-27 15.90 16.00 15.85 15.85 0.0M
2024-05-24 15.75 16.10 15.75 15.90 0.0M
2024-05-23 16.05 16.05 15.60 15.80 0.0M
2024-05-22 16.00 16.05 15.70 15.80 0.0M
2024-05-21 15.85 16.05 15.85 15.95 0.0M
2024-05-20 15.75 15.95 15.75 15.85 0.0M
2024-05-17 15.80 16.00 15.75 15.80 0.0M
2024-05-16 16.00 16.00 15.65 15.90 0.0M
2024-05-15 16.00 16.00 15.70 15.80 0.0M
2024-05-14 15.95 15.95 15.55 15.85 0.0M
2024-05-13 15.60 15.95 15.55 15.60 0.0M
2024-05-10 15.80 15.90 15.75 15.90 0.0M
2024-05-09 15.80 15.80 15.75 15.75 0.0M
2024-05-08 15.75 15.75 15.55 15.70 0.0M
2024-05-07 15.75 15.75 15.50 15.60 0.0M
2024-05-06 15.80 15.80 15.50 15.50 0.0M
2024-05-03 15.45 15.60 15.45 15.60 0.0M
2024-05-02 15.40 15.40 15.15 15.30 0.0M
2024-04-30 15.20 15.45 15.05 15.45 0.0M
2024-04-29 15.30 15.45 15.05 15.15 0.0M
2024-04-26 15.15 15.50 15.15 15.35 0.0M
2024-04-25 15.30 15.55 15.20 15.55 0.0M
2024-04-24 15.70 15.70 15.35 15.40 0.0M
2024-04-23 15.35 15.65 15.35 15.45 0.0M
2024-04-22 15.75 15.75 15.25 15.45 0.0M
2024-04-19 15.30 15.55 15.20 15.40 0.0M
2024-04-18 15.50 15.60 15.35 15.35 0.0M
2024-04-17 15.60 15.60 15.30 15.30 0.0M
2024-04-16 15.90 15.90 15.50 15.50 0.0M
2024-04-15 15.70 15.70 15.60 15.60 0.0M
2024-04-12 15.75 15.90 15.75 15.75 0.0M
2024-04-11 15.90 15.95 15.75 15.75 0.0M
2024-04-10 15.80 15.95 15.80 15.90 0.0M
2024-04-09 16.00 16.00 15.80 15.95 0.0M
2024-04-08 16.00 16.00 15.75 15.90 0.0M
2024-04-05 16.00 16.00 15.80 15.80 0.0M
2024-04-04 15.95 16.00 15.65 15.95 0.0M
2024-04-03 16.00 16.00 15.70 15.95 0.0M
2024-04-02 15.95 15.95 15.70 15.70 0.0M
2024-03-28 15.80 15.95 15.50 15.80 0.0M
2024-03-27 15.60 15.95 15.50 15.50 0.0M
2024-03-26 15.70 15.80 15.60 15.65 0.0M
2024-03-25 15.90 15.95 15.65 15.90 0.0M
2024-03-22 15.45 15.90 15.45 15.90 0.0M
2024-03-21 15.65 15.90 15.50 15.65 0.0M
2024-03-20 15.75 15.75 15.35 15.70 0.0M
2024-03-19 15.50 15.75 15.25 15.30 0.0M
2024-03-18 15.40 15.40 15.15 15.35 0.0M
2024-03-15 15.40 15.40 15.20 15.30 0.0M
2024-03-14 15.40 15.40 15.25 15.40 0.0M
2024-03-13 15.05 15.20 14.90 15.10 0.0M
2024-03-12 15.00 15.05 14.90 15.00 0.0M
2024-03-11 14.90 15.40 14.75 15.15 0.0M
2024-03-08 15.25 15.30 15.00 15.00 0.0M
2024-03-07 15.20 15.25 15.00 15.05 0.0M
2024-03-06 15.10 15.25 15.10 15.10 0.0M
2024-03-05 15.20 15.20 15.00 15.10 0.0M
2024-03-04 15.05 15.20 14.90 15.15 0.0M
2024-03-01 14.90 15.30 14.90 15.20 0.0M
2024-02-29 15.65 15.65 14.90 15.20 0.0M
2024-02-28 15.65 15.65 15.35 15.55 0.0M
2024-02-27 15.50 15.65 15.35 15.45 0.0M
2024-02-26 15.50 15.70 15.40 15.65 0.0M
2024-02-23 15.60 15.85 15.40 15.70 0.0M
2024-02-22 16.00 16.00 15.55 15.85 0.0M
2024-02-21 15.95 15.95 15.75 15.95 0.0M
2024-02-20 15.95 15.95 15.60 15.90 0.0M
2024-02-19 15.70 15.80 15.65 15.70 0.0M
2024-02-16 15.80 15.80 15.70 15.70 0.0M
2024-02-15 15.75 15.75 15.45 15.70 0.0M
2024-02-14 15.85 15.85 15.50 15.80 0.0M
2024-02-13 16.00 16.00 15.90 15.90 0.0M
2024-02-12 15.75 16.00 15.40 16.00 0.0M
2024-02-09 15.70 15.80 15.60 15.75 0.0M
2024-02-08 15.60 15.65 15.45 15.65 0.0M
2024-02-07 15.45 15.65 15.40 15.60 0.0M
2024-02-06 15.70 15.70 15.30 15.55 0.0M
2024-02-05 15.30 15.70 15.30 15.70 0.0M
2024-02-02 15.95 16.00 15.45 15.70 0.0M
2024-02-01 16.00 16.00 15.60 15.90 0.0M
2024-01-31 15.95 16.00 15.45 15.95 0.0M
2024-01-30 16.15 16.40 15.95 15.95 0.0M
2024-01-29 16.30 16.50 16.20 16.45 0.0M
2024-01-26 16.50 16.50 16.20 16.50 0.0M
2024-01-25 16.50 16.50 16.35 16.35 0.0M
2024-01-24 16.45 16.55 16.30 16.35 0.0M
2024-01-23 16.40 16.75 16.30 16.75 0.0M
2024-01-22 16.50 16.60 16.40 16.40 0.0M
2024-01-18 16.30 16.75 16.30 16.75 0.0M
2024-01-17 16.80 16.80 16.30 16.30 0.0M
2024-01-16 16.80 16.80 16.50 16.55 0.0M
2024-01-15 17.10 17.35 16.80 16.80 0.0M
2024-01-12 17.35 17.35 16.85 17.10 0.0M
2024-01-11 17.45 17.45 17.00 17.35 0.0M
2024-01-10 17.20 17.50 17.05 17.10 0.0M
2024-01-09 17.05 17.10 17.00 17.05 0.0M
2024-01-08 16.65 17.20 16.65 17.00 0.0M
2024-01-05 16.90 17.15 16.20 16.50 0.0M
2024-01-04 16.25 16.95 16.20 16.95 0.0M
2024-01-03 16.20 16.30 15.95 16.20 0.0M
2024-01-02 15.85 16.20 15.85 16.20 0.0M