Comparing Back to the side-by-side chart ↗
Altamir SCA（LTA.PA）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.40 | 22.60 | 22.40 | 22.40 | +0.00% | 145 |
| 2026-10-15 | 22.50 | 22.70 | 22.40 | 22.40 | -0.44% | 238 |
| 2026-10-14 | 22.40 | 22.60 | 22.40 | 22.50 | +0.45% | 96 |
| 2026-10-13 | 22.50 | 22.50 | 22.40 | 22.40 | -0.44% | 17 |
| 2026-10-12 | 22.40 | 22.50 | 22.40 | 22.50 | +0.00% | 48 |
| 2026-10-09 | 22.70 | 22.70 | 22.50 | 22.50 | -0.88% | 185 |
| 2026-10-08 | 22.60 | 22.70 | 22.60 | 22.70 | +0.44% | 4 |
| 2026-10-07 | 22.80 | 22.80 | 22.60 | 22.60 | -0.88% | 110 |
| 2026-10-06 | 22.80 | 22.80 | 22.60 | 22.80 | +0.44% | 99 |
| 2026-10-05 | 22.60 | 22.80 | 22.50 | 22.70 | +0.89% | 215 |
| 2026-10-02 | 22.70 | 22.70 | 22.50 | 22.50 | -0.44% | 116 |
| 2026-10-01 | 22.60 | 22.70 | 22.60 | 22.60 | +0.00% | 4 |
| 2026-09-30 | 23.10 | 23.10 | 22.60 | 22.60 | -2.16% | 1,439 |
| 2026-09-29 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | 28 |
| 2026-09-28 | 23.00 | 23.20 | 23.00 | 23.20 | +1.31% | 433 |
| 2026-09-25 | 22.90 | 22.90 | 22.90 | 22.90 | +0.00% | 22 |
| 2026-09-24 | 23.10 | 23.10 | 22.90 | 22.90 | -1.29% | 372 |
| 2026-09-23 | 23.10 | 23.20 | 23.10 | 23.20 | +0.00% | 41 |
| 2026-09-22 | 23.10 | 23.20 | 23.10 | 23.20 | +0.00% | 73 |
| 2026-09-21 | 22.80 | 23.20 | 22.80 | 23.20 | +1.31% | 256 |
| 2026-09-18 | 22.90 | 23.00 | 22.90 | 22.90 | +0.00% | 106 |
| 2026-09-17 | 22.60 | 22.90 | 22.60 | 22.90 | +1.33% | 218 |
| 2026-09-16 | 22.70 | 22.70 | 22.60 | 22.60 | +0.00% | 217 |
| 2026-09-15 | 22.70 | 22.70 | 22.60 | 22.60 | +0.00% | 72 |
| 2026-09-14 | 22.60 | 22.70 | 22.60 | 22.60 | -0.44% | 192 |
| 2026-09-11 | 22.80 | 22.80 | 22.70 | 22.70 | -0.44% | 34 |
| 2026-09-10 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 29 |
| 2026-09-09 | 22.90 | 22.90 | 22.90 | 22.90 | +0.00% | 255 |
| 2026-09-08 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 303 |
| 2026-09-07 | 23.10 | 23.10 | 23.00 | 23.00 | +0.00% | 134 |
| 2026-09-04 | 23.00 | 23.20 | 23.00 | 23.00 | -0.43% | 158 |
| 2026-09-03 | 23.20 | 23.20 | 23.10 | 23.10 | -0.43% | 48 |
| 2026-09-02 | 23.10 | 23.20 | 23.10 | 23.20 | +0.00% | 44 |
| 2026-09-01 | 23.20 | 23.20 | 23.00 | 23.20 | +0.00% | 216 |
| 2026-08-31 | 23.20 | 23.20 | 23.10 | 23.20 | -0.43% | 2,479 |
| 2026-08-28 | 23.10 | 23.60 | 23.10 | 23.30 | +1.30% | 11,465 |
| 2026-08-27 | 23.10 | 23.20 | 23.00 | 23.00 | +0.00% | 15,702 |
| 2026-08-26 | 23.20 | 23.20 | 23.00 | 23.00 | -0.86% | 210 |
| 2026-08-25 | 23.40 | 23.40 | 23.20 | 23.20 | -0.85% | 26 |
| 2026-08-24 | 23.40 | 23.40 | 23.00 | 23.40 | +0.00% | 469 |
| 2026-08-21 | 23.30 | 23.40 | 23.20 | 23.40 | +0.43% | 276 |
| 2026-08-20 | 23.50 | 23.50 | 23.30 | 23.30 | -0.85% | 119 |
| 2026-08-19 | 23.40 | 23.50 | 23.10 | 23.50 | +0.43% | 27 |
| 2026-08-18 | 23.40 | 23.40 | 23.30 | 23.40 | +0.43% | 54 |
| 2026-08-17 | 23.40 | 23.40 | 23.30 | 23.30 | -0.43% | 19 |
| 2026-08-14 | 23.30 | 23.50 | 23.20 | 23.40 | +0.43% | 470 |
| 2026-08-13 | 23.20 | 23.30 | 23.20 | 23.30 | +0.43% | 143 |
| 2026-08-12 | 23.10 | 23.40 | 23.10 | 23.20 | -1.28% | 311 |
| 2026-08-11 | 23.90 | 23.90 | 23.50 | 23.50 | -1.67% | 45 |
| 2026-08-10 | 24.00 | 24.00 | 23.70 | 23.90 | +0.84% | 162 |
| 2026-08-07 | 24.50 | 24.50 | 23.70 | 23.70 | +0.85% | 364 |
| 2026-08-06 | 23.30 | 23.50 | 23.30 | 23.50 | +0.86% | 64 |
| 2026-08-05 | 23.30 | 23.50 | 23.10 | 23.30 | +0.87% | 163 |
| 2026-08-04 | 23.20 | 23.20 | 23.00 | 23.10 | +0.43% | 79 |
| 2026-08-03 | 24.00 | 24.00 | 23.00 | 23.00 | -4.17% | 1,549 |
| 2026-07-31 | 23.90 | 24.00 | 23.80 | 24.00 | +0.42% | 7 |
| 2026-07-30 | 23.90 | 23.90 | 23.70 | 23.90 | +0.84% | 28 |
| 2026-07-29 | 23.60 | 24.00 | 23.60 | 23.70 | +0.85% | 1,286 |
| 2026-07-28 | 23.90 | 24.00 | 23.50 | 23.50 | -1.67% | 43 |
| 2026-07-27 | 23.80 | 24.00 | 23.80 | 23.90 | +0.42% | 845 |
| 2026-07-24 | 24.10 | 24.40 | 23.80 | 23.80 | -1.24% | 1,150 |
| 2026-07-23 | 23.90 | 24.10 | 23.90 | 24.10 | +0.84% | 72 |
| 2026-07-22 | 24.00 | 24.10 | 23.90 | 23.90 | +0.42% | 166 |
| 2026-07-21 | 23.40 | 23.80 | 23.40 | 23.80 | +1.71% | 7 |
| 2026-07-20 | 22.50 | 23.50 | 22.50 | 23.40 | -0.43% | 348 |
| 2026-07-17 | 23.70 | 23.70 | 23.50 | 23.50 | -0.84% | 9 |
| 2026-07-16 | 23.90 | 23.90 | 23.70 | 23.70 | -0.84% | 8 |
| 2026-07-15 | 24.00 | 24.00 | 23.80 | 23.90 | +0.42% | 68 |
| 2026-07-14 | 23.90 | 23.90 | 23.80 | 23.80 | +0.00% | 13 |
| 2026-07-13 | 23.20 | 23.80 | 23.20 | 23.80 | +2.59% | 188 |
| 2026-07-10 | 24.00 | 24.00 | 23.00 | 23.20 | -3.33% | 472 |
| 2026-07-09 | 24.20 | 24.20 | 24.00 | 24.00 | -0.83% | 23 |
| 2026-07-08 | 24.30 | 24.40 | 24.10 | 24.20 | -0.41% | 28 |
| 2026-07-07 | 24.30 | 24.30 | 24.20 | 24.30 | -0.41% | 20 |
| 2026-07-06 | 23.80 | 24.50 | 23.80 | 24.40 | +3.39% | 463 |
| 2026-07-03 | 23.20 | 23.60 | 23.20 | 23.60 | +1.72% | 169 |
| 2026-07-02 | 23.10 | 23.20 | 23.10 | 23.20 | +0.87% | 56 |
| 2026-07-01 | 22.80 | 23.00 | 22.80 | 23.00 | +0.88% | 156 |
| 2026-06-30 | 22.80 | 22.80 | 22.60 | 22.80 | +0.00% | 50 |
| 2026-06-29 | 23.00 | 23.00 | 22.50 | 22.80 | +0.00% | 699 |
| 2026-06-26 | 23.40 | 23.60 | 22.80 | 22.80 | -2.56% | 673 |
| 2026-06-25 | 23.60 | 23.60 | 23.40 | 23.40 | -0.85% | 11 |
| 2026-06-24 | 23.60 | 23.60 | 23.60 | 23.60 | +0.85% | 37 |
| 2026-06-23 | 23.20 | 23.40 | 23.10 | 23.40 | +0.86% | 12 |
| 2026-06-22 | 23.20 | 23.20 | 23.10 | 23.20 | +0.00% | 25 |
| 2026-06-19 | 23.20 | 23.30 | 23.20 | 23.20 | +0.43% | 23 |
| 2026-06-18 | 23.60 | 23.60 | 23.10 | 23.10 | -1.28% | 835 |
| 2026-06-17 | 23.50 | 23.60 | 23.40 | 23.40 | -0.85% | 1,901 |
| 2026-06-16 | 23.70 | 23.70 | 23.60 | 23.60 | +0.00% | 8 |
| 2026-06-15 | 23.90 | 23.90 | 23.60 | 23.60 | -0.42% | 42 |
| 2026-06-12 | 23.90 | 23.90 | 23.70 | 23.70 | -0.84% | 8 |
| 2026-06-11 | 23.90 | 24.10 | 23.90 | 23.90 | +0.00% | 20 |
| 2026-06-10 | 24.00 | 24.00 | 23.80 | 23.90 | +0.42% | 80 |
| 2026-06-09 | 23.60 | 24.00 | 23.60 | 23.80 | +0.85% | 18 |
| 2026-06-08 | 24.00 | 24.00 | 23.60 | 23.60 | -1.67% | 132 |
| 2026-06-05 | 24.10 | 24.10 | 24.00 | 24.00 | +0.42% | 17 |
| 2026-06-04 | 23.50 | 24.10 | 23.50 | 23.90 | +1.70% | 111 |
| 2026-06-03 | 23.60 | 23.70 | 23.50 | 23.50 | +0.00% | 60 |
| 2026-06-02 | 24.00 | 24.00 | 23.50 | 23.50 | -2.49% | 90 |
| 2026-06-01 | 24.00 | 24.50 | 24.00 | 24.10 | +0.00% | 50 |
| 2026-05-29 | 23.80 | 24.10 | 23.80 | 24.10 | +1.26% | 140 |
| 2026-05-28 | 23.80 | 23.90 | 23.00 | 23.80 | +0.00% | 1,195 |
| 2026-05-27 | 24.10 | 24.10 | 23.80 | 23.80 | +0.00% | 82 |
| 2026-05-26 | 23.40 | 23.80 | 22.90 | 23.80 | +1.71% | 592 |
| 2026-05-25 | 23.40 | 23.40 | 23.20 | 23.40 | +0.00% | 456 |
| 2026-05-22 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 22 |
| 2026-05-21 | 23.80 | 23.80 | 23.40 | 23.50 | +0.86% | 74 |
| 2026-05-20 | 23.00 | 23.30 | 22.90 | 23.30 | +1.30% | 1,003 |
| 2026-05-19 | 23.50 | 23.80 | 22.50 | 23.00 | -2.95% | 1,255 |
| 2026-05-18 | 23.60 | 23.90 | 23.60 | 23.70 | +0.42% | 49 |
| 2026-05-15 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 77 |
| 2026-05-14 | 23.80 | 23.80 | 23.80 | 23.80 | +0.00% | 109 |
| 2026-05-13 | 23.70 | 23.80 | 23.70 | 23.80 | +0.85% | 72 |
| 2026-05-12 | 24.20 | 24.20 | 23.60 | 23.60 | -2.07% | 456 |
| 2026-05-11 | 24.20 | 24.20 | 24.00 | 24.10 | +0.42% | 230 |
| 2026-05-08 | 24.10 | 24.10 | 24.00 | 24.00 | +0.00% | 87 |
| 2026-05-07 | 24.20 | 24.20 | 24.00 | 24.00 | +0.42% | 109 |
| 2026-05-06 | 23.70 | 24.10 | 23.40 | 23.90 | +1.27% | 614 |
| 2026-05-05 | 24.10 | 24.10 | 23.60 | 23.60 | -4.07% | 1,076 |
| 2026-05-04 | 24.30 | 24.60 | 23.30 | 24.60 | +0.00% | 730 |
| 2026-04-30 | 24.60 | 24.70 | 24.50 | 24.60 | +0.00% | 73 |
| 2026-04-29 | 24.50 | 24.90 | 24.50 | 24.60 | -0.40% | 86 |
| 2026-04-28 | 24.80 | 24.90 | 24.60 | 24.70 | -0.40% | 109 |
| 2026-04-27 | 25.50 | 25.50 | 24.80 | 24.80 | +0.00% | 518 |
| 2026-04-24 | 24.80 | 24.90 | 24.80 | 24.80 | +0.00% | 60 |
| 2026-04-23 | 24.50 | 24.80 | 24.40 | 24.80 | +1.64% | 161 |
| 2026-04-22 | 24.40 | 24.50 | 24.40 | 24.40 | +0.00% | 75 |
| 2026-04-21 | 24.40 | 24.80 | 24.40 | 24.40 | +0.00% | 369 |
| 2026-04-20 | 24.30 | 25.00 | 24.30 | 24.40 | +0.41% | 182 |
| 2026-04-17 | 24.50 | 24.50 | 24.30 | 24.30 | +0.41% | 89 |
| 2026-04-16 | 24.50 | 24.50 | 24.00 | 24.20 | -0.82% | 218 |
| 2026-04-15 | 24.40 | 24.40 | 24.00 | 24.40 | +1.67% | 146 |
| 2026-04-14 | 24.50 | 24.50 | 24.00 | 24.00 | +0.84% | 152 |
| 2026-04-13 | 23.00 | 23.80 | 23.00 | 23.80 | +2.59% | 372 |
| 2026-04-10 | 23.80 | 24.00 | 23.20 | 23.20 | -2.11% | 2,269 |
| 2026-04-09 | 24.30 | 24.40 | 23.70 | 23.70 | +0.00% | 1,232 |
| 2026-04-08 | 24.70 | 24.90 | 23.70 | 23.70 | -2.47% | 277 |
| 2026-04-07 | 23.20 | 24.30 | 23.20 | 24.30 | -1.22% | 683 |
| 2026-04-02 | 24.60 | 24.75 | 24.60 | 24.60 | +0.00% | 142 |
| 2026-04-01 | 24.81 | 24.85 | 24.40 | 24.60 | -0.81% | 967 |
| 2026-03-31 | 24.80 | 24.85 | 24.80 | 24.80 | -0.20% | 239 |
| 2026-03-30 | 24.80 | 24.90 | 24.80 | 24.85 | +0.20% | 136 |
| 2026-03-27 | 25.00 | 25.10 | 24.80 | 24.80 | -0.80% | 529 |
| 2026-03-26 | 25.31 | 25.31 | 25.00 | 25.00 | -0.79% | 305 |
| 2026-03-25 | 25.21 | 25.41 | 25.20 | 25.20 | +0.00% | 574 |
| 2026-03-24 | 26.18 | 26.20 | 25.20 | 25.20 | -3.71% | 703 |
| 2026-03-23 | 26.90 | 26.90 | 26.17 | 26.17 | -1.21% | 1,183 |
| 2026-03-20 | 26.29 | 26.49 | 25.41 | 26.49 | +0.72% | 35 |
| 2026-03-19 | 26.29 | 26.30 | 26.29 | 26.30 | +0.00% | 77 |
| 2026-03-18 | 25.41 | 26.30 | 25.41 | 26.30 | +3.54% | 430 |
| 2026-03-17 | 25.65 | 25.69 | 25.40 | 25.40 | -0.39% | 166 |
| 2026-03-16 | 25.00 | 25.89 | 25.00 | 25.50 | -0.04% | 461 |
| 2026-03-13 | 26.02 | 27.30 | 25.51 | 25.51 | -5.90% | 3,301 |
| 2026-03-12 | 27.53 | 27.53 | 27.11 | 27.11 | -1.53% | 302 |
| 2026-03-11 | 27.50 | 27.53 | 27.30 | 27.53 | +0.15% | 1,074 |
| 2026-03-10 | 27.49 | 27.50 | 27.40 | 27.49 | -0.04% | 65 |
| 2026-03-09 | 27.36 | 27.50 | 27.36 | 27.50 | +0.00% | 77 |
| 2026-03-06 | 27.50 | 27.51 | 27.50 | 27.50 | -2.52% | 509 |
| 2026-03-05 | 28.20 | 28.69 | 27.62 | 28.21 | -0.67% | 99 |
| 2026-03-04 | 28.00 | 28.50 | 28.00 | 28.40 | -0.80% | 122 |
| 2026-03-03 | 28.88 | 28.88 | 28.00 | 28.63 | -0.87% | 175 |
| 2026-03-02 | 27.45 | 29.10 | 27.45 | 28.88 | -0.76% | 2,638 |
| 2026-02-27 | 28.96 | 29.10 | 28.96 | 29.10 | +0.52% | 86 |
| 2026-02-26 | 29.39 | 29.39 | 28.95 | 28.95 | -0.17% | 1,024 |
| 2026-02-25 | 29.00 | 29.00 | 28.90 | 29.00 | +0.00% | 118 |
| 2026-02-24 | 28.60 | 29.04 | 28.60 | 29.00 | +1.40% | 1,036 |
| 2026-02-23 | 28.31 | 28.60 | 28.31 | 28.60 | -2.39% | 14 |
| 2026-02-20 | 29.50 | 29.50 | 29.30 | 29.30 | +3.53% | 1,023 |
| 2026-02-19 | 28.90 | 28.90 | 28.30 | 28.30 | -0.70% | 3,579 |
| 2026-02-18 | 28.69 | 28.69 | 28.50 | 28.50 | +0.00% | 120 |
| 2026-02-17 | 28.50 | 28.70 | 28.50 | 28.50 | -0.35% | 810 |
| 2026-02-16 | 28.70 | 28.70 | 28.60 | 28.60 | -0.35% | 67 |
| 2026-02-13 | 28.80 | 28.80 | 28.70 | 28.70 | -0.69% | 365 |
| 2026-02-12 | 29.10 | 29.10 | 28.90 | 28.90 | -0.03% | 390 |
| 2026-02-11 | 28.70 | 29.20 | 28.60 | 28.91 | +1.40% | 1,737 |
| 2026-02-10 | 28.70 | 28.70 | 28.50 | 28.51 | -0.66% | 326 |
| 2026-02-09 | 29.00 | 29.30 | 28.70 | 28.70 | -1.03% | 2,582 |
| 2026-02-06 | 29.39 | 29.39 | 29.00 | 29.00 | -1.36% | 3,637 |
| 2026-02-05 | 29.27 | 29.40 | 29.27 | 29.40 | +0.00% | 378 |
| 2026-02-04 | 29.37 | 29.40 | 29.26 | 29.40 | +0.10% | 262 |
| 2026-02-03 | 29.45 | 29.45 | 29.35 | 29.37 | -0.10% | 203 |
| 2026-02-02 | 29.60 | 29.60 | 29.30 | 29.40 | -0.68% | 387 |
| 2026-01-30 | 29.60 | 29.60 | 29.50 | 29.60 | +0.17% | 313 |
| 2026-01-29 | 29.50 | 29.55 | 29.50 | 29.55 | +0.17% | 195 |
| 2026-01-28 | 29.51 | 29.51 | 29.50 | 29.50 | +0.00% | 223 |
| 2026-01-27 | 29.50 | 29.51 | 29.50 | 29.50 | +0.00% | 666 |
| 2026-01-26 | 29.40 | 29.50 | 29.40 | 29.50 | +0.34% | 79 |
| 2026-01-23 | 29.41 | 29.43 | 29.31 | 29.40 | -0.03% | 557 |
| 2026-01-22 | 29.40 | 29.89 | 29.40 | 29.41 | -1.31% | 78 |
| 2026-01-21 | 29.61 | 29.80 | 29.60 | 29.80 | +0.68% | 80 |
| 2026-01-20 | 29.71 | 29.71 | 29.60 | 29.60 | -0.37% | 153 |
| 2026-01-19 | 29.80 | 30.00 | 29.71 | 29.71 | -0.30% | 1,499 |
| 2026-01-16 | 29.71 | 29.80 | 29.70 | 29.80 | +0.30% | 29 |
| 2026-01-15 | 29.70 | 29.80 | 29.70 | 29.71 | +0.03% | 115 |
| 2026-01-14 | 29.70 | 29.71 | 29.70 | 29.70 | -0.44% | 217 |
| 2026-01-13 | 29.83 | 29.90 | 29.61 | 29.83 | +0.00% | 636 |
| 2026-01-12 | 29.80 | 29.83 | 29.80 | 29.83 | -0.23% | 259 |
| 2026-01-09 | 29.90 | 29.90 | 29.80 | 29.90 | +0.00% | 25 |
| 2026-01-08 | 29.90 | 29.90 | 29.80 | 29.90 | +0.03% | 81 |
| 2026-01-07 | 30.00 | 30.00 | 29.66 | 29.89 | -0.37% | 1,783 |
| 2026-01-06 | 30.05 | 30.14 | 30.00 | 30.00 | -0.17% | 134 |
| 2026-01-05 | 30.15 | 30.15 | 30.00 | 30.05 | -0.33% | 500 |
| 2026-01-02 | 30.00 | 30.15 | 30.00 | 30.15 | +0.50% | 713 |
| 2025-12-31 | 30.00 | 30.00 | 29.80 | 30.00 | +0.00% | 541 |
| 2025-12-30 | 29.42 | 30.00 | 29.25 | 30.00 | +3.16% | 734 |
| 2025-12-29 | 29.40 | 29.79 | 29.03 | 29.08 | -1.42% | 798 |
| 2025-12-24 | 29.50 | 29.80 | 29.50 | 29.50 | -1.01% | 1,056 |
| 2025-12-23 | 29.70 | 30.00 | 29.50 | 29.80 | -0.63% | 1,171 |
| 2025-12-22 | 29.99 | 30.20 | 29.90 | 29.99 | -0.10% | 988 |
| 2025-12-19 | 29.99 | 30.19 | 29.92 | 30.02 | +0.07% | 489 |
| 2025-12-18 | 30.15 | 30.20 | 28.98 | 30.00 | -0.33% | 4,091 |
| 2025-12-17 | 30.10 | 30.10 | 29.90 | 30.10 | +0.64% | 315 |
| 2025-12-16 | 29.81 | 30.10 | 29.80 | 29.91 | +0.37% | 520 |
| 2025-12-15 | 30.00 | 30.19 | 29.80 | 29.80 | -0.33% | 1,053 |
| 2025-12-12 | 30.65 | 30.80 | 29.50 | 29.90 | -2.45% | 4,073 |
| 2025-12-11 | 30.65 | 30.65 | 30.50 | 30.65 | +0.00% | 1,142 |
| 2025-12-10 | 30.60 | 30.65 | 30.50 | 30.65 | +0.16% | 775 |
| 2025-12-09 | 30.49 | 30.60 | 30.46 | 30.60 | +0.33% | 835 |
| 2025-12-08 | 30.64 | 30.64 | 30.41 | 30.50 | -0.36% | 708 |
| 2025-12-05 | 30.60 | 30.70 | 30.48 | 30.61 | +0.46% | 708 |
| 2025-12-04 | 30.62 | 30.70 | 30.47 | 30.47 | -0.55% | 913 |
| 2025-12-03 | 30.60 | 30.70 | 30.60 | 30.64 | -0.03% | 930 |
| 2025-12-02 | 30.60 | 30.65 | 30.60 | 30.65 | +0.03% | 767 |
| 2025-12-01 | 30.44 | 30.64 | 30.11 | 30.64 | +0.66% | 2,634 |
| 2025-11-28 | 29.60 | 30.44 | 29.16 | 30.44 | +2.80% | 2,773 |
| 2025-11-27 | 28.76 | 29.61 | 28.50 | 29.61 | +2.96% | 3,865 |
| 2025-11-26 | 27.95 | 28.76 | 27.85 | 28.76 | +2.75% | 6,641 |
| 2025-11-25 | 27.75 | 27.99 | 27.75 | 27.99 | +0.68% | 609 |
| 2025-11-24 | 28.00 | 28.00 | 27.60 | 27.80 | -0.39% | 1,172 |
| 2025-11-21 | 28.00 | 28.10 | 27.80 | 27.91 | -0.36% | 1,637 |
| 2025-11-20 | 28.20 | 28.28 | 28.00 | 28.01 | -0.36% | 2,729 |
| 2025-11-19 | 27.66 | 28.81 | 27.66 | 28.11 | +1.52% | 2,518 |
| 2025-11-18 | 27.60 | 27.70 | 27.59 | 27.69 | +0.44% | 1,011 |
| 2025-11-17 | 27.50 | 27.57 | 27.46 | 27.57 | +0.25% | 1,726 |
| 2025-11-14 | 27.50 | 27.50 | 27.46 | 27.50 | +0.00% | 534 |
| 2025-11-13 | 27.46 | 27.50 | 27.46 | 27.50 | +0.00% | 238 |
| 2025-11-12 | 27.49 | 27.70 | 27.46 | 27.50 | +0.00% | 3,366 |
| 2025-11-11 | 27.50 | 27.50 | 27.42 | 27.50 | +0.00% | 677 |
| 2025-11-10 | 27.38 | 27.50 | 27.38 | 27.50 | +0.00% | 419 |
| 2025-11-07 | 27.50 | 27.50 | 27.39 | 27.50 | +0.00% | 303 |
| 2025-11-06 | 27.60 | 27.60 | 27.44 | 27.50 | +0.00% | 795 |
| 2025-11-05 | 27.50 | 27.51 | 27.44 | 27.50 | -0.15% | 646 |
| 2025-11-04 | 27.50 | 27.54 | 27.44 | 27.54 | +0.18% | 1,154 |
| 2025-11-03 | 27.50 | 27.50 | 27.40 | 27.49 | +0.18% | 547 |
| 2025-10-31 | 27.34 | 27.44 | 27.34 | 27.44 | +0.15% | 602 |
| 2025-10-30 | 27.40 | 27.40 | 27.36 | 27.40 | +0.04% | 853 |
| 2025-10-29 | 27.33 | 27.40 | 27.30 | 27.39 | +0.22% | 258 |
| 2025-10-28 | 26.88 | 27.33 | 26.88 | 27.33 | +0.11% | 606 |
| 2025-10-27 | 27.20 | 27.30 | 27.15 | 27.30 | +0.37% | 384 |
| 2025-10-24 | 26.87 | 27.39 | 26.87 | 27.20 | +1.23% | 1,056 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+12.92%）。最弱月份：9月（-9.28%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Altamir SCA（LTA.PA）最新收盘价是多少？
2026-10-16 收于 22.40，来自Closelook数据湖的每日价格记录。
LTA.PA 的52周最高价和最低价是多少？
过去52周最高 30.80、最低 22.40（截至 2026-10-16）。
Altamir SCA 历史上最强和最弱的月份是哪个？
历史上，LTA.PA 最强的日历月份是10月（平均 +12.92%），最弱的是9月（平均 -9.28%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的457根日线计算。