NSI NV

NSTEc
🏛️ 荷兰 →
20.70
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
2025-09-26 20.65 20.80 20.60 20.70 0.0M
2025-09-25 20.90 20.90 20.60 20.60 0.0M
2025-09-24 20.85 21.10 20.85 20.90 0.0M
2025-09-23 21.05 21.10 20.85 20.90 0.0M
2025-09-22 20.60 21.15 20.60 21.10 0.0M
2025-09-19 20.90 21.00 20.45 20.45 0.1M
2025-09-18 21.05 21.05 20.75 20.80 0.0M
2025-09-17 20.95 21.15 20.90 21.10 0.0M
2025-09-16 21.45 21.45 20.90 20.90 0.1M
2025-09-15 21.25 21.40 21.20 21.25 0.0M
2025-09-12 21.35 21.40 21.25 21.25 0.0M
2025-09-11 21.10 21.45 21.10 21.40 0.0M
2025-09-10 21.20 21.35 21.15 21.35 0.0M
2025-09-09 21.35 21.50 21.20 21.20 0.0M
2025-09-08 21.45 21.45 21.20 21.40 0.0M
2025-09-05 21.35 21.40 21.10 21.35 0.0M
2025-09-04 21.35 21.55 21.10 21.15 0.1M
2025-09-03 21.15 21.35 21.10 21.35 0.0M
2025-09-02 21.55 21.55 21.10 21.20 0.0M
2025-09-01 21.45 21.55 21.40 21.55 0.0M
2025-08-29 21.55 21.55 21.35 21.50 0.0M
2025-08-28 21.60 21.75 21.45 21.55 0.0M
2025-08-27 21.70 21.75 21.50 21.60 0.0M
2025-08-26 21.70 21.70 21.50 21.60 0.0M
2025-08-25 21.95 21.95 21.65 21.75 0.0M
2025-08-22 21.85 21.95 21.65 21.95 0.0M
2025-08-21 21.85 21.85 21.60 21.75 0.0M
2025-08-20 21.65 21.70 21.55 21.70 0.0M
2025-08-19 21.50 21.60 21.35 21.55 0.0M
2025-08-18 21.75 21.90 21.40 21.50 0.0M
2025-08-15 22.10 22.10 21.70 21.70 0.0M
2025-08-14 22.10 22.10 21.75 21.80 0.0M
2025-08-13 22.10 22.15 21.80 21.80 0.0M
2025-08-12 22.00 22.15 21.95 22.00 0.0M
2025-08-11 22.15 22.25 21.95 21.95 0.0M
2025-08-08 22.40 22.40 21.95 22.00 0.0M
2025-08-07 22.00 22.25 21.95 22.10 0.0M
2025-08-06 21.65 22.00 21.65 21.90 0.0M
2025-08-05 21.55 21.80 21.50 21.60 0.0M
2025-08-04 21.45 21.60 21.40 21.50 0.0M
2025-08-01 21.45 21.45 21.30 21.35 0.0M
2025-07-31 21.70 21.75 21.50 21.55 0.0M
2025-07-30 21.45 21.65 21.40 21.60 0.0M
2025-07-29 21.45 21.55 21.35 21.35 0.0M
2025-07-28 21.70 21.80 21.45 21.50 0.0M
2025-07-25 21.40 21.70 21.30 21.60 0.0M
2025-07-24 21.40 21.65 21.40 21.55 0.0M
2025-07-23 21.75 21.75 21.35 21.45 0.0M
2025-07-22 21.85 22.00 21.60 21.60 0.0M
2025-07-21 22.60 22.60 21.65 21.80 0.1M
2025-07-18 23.10 23.10 22.55 22.60 0.0M
2025-07-17 23.40 23.80 23.25 23.45 0.0M
2025-07-16 24.05 24.05 22.75 23.25 0.1M
2025-07-15 24.05 24.45 24.00 24.05 0.0M
2025-07-14 23.80 24.15 23.80 24.15 0.0M
2025-07-11 24.00 24.00 23.88 24.00 0.0M
2025-07-10 24.10 24.20 24.00 24.05 0.0M
2025-07-09 24.35 24.40 24.10 24.15 0.0M
2025-07-08 24.55 24.60 24.20 24.20 0.0M
2025-07-07 24.55 25.00 24.50 24.65 0.0M
2025-07-04 24.45 24.50 24.30 24.45 0.0M
2025-07-03 24.00 24.35 24.00 24.35 0.0M
2025-07-02 24.30 24.40 24.00 24.05 0.0M
2025-07-01 24.10 24.30 24.00 24.25 0.0M
2025-06-30 23.95 24.10 23.80 23.85 0.0M
2025-06-27 23.75 23.90 23.70 23.70 0.0M
2025-06-26 23.75 23.90 23.55 23.60 0.0M
2025-06-25 23.25 23.65 23.10 23.50 0.1M
2025-06-24 23.10 23.30 22.90 23.30 0.0M
2025-06-23 22.75 23.05 22.75 22.90 0.0M
2025-06-20 23.15 23.45 22.65 22.80 0.4M
2025-06-19 23.45 23.45 23.15 23.15 0.0M
2025-06-18 23.30 23.45 23.15 23.45 0.0M
2025-06-17 23.25 23.35 23.15 23.35 0.0M
2025-06-16 23.20 23.35 22.90 23.35 0.0M
2025-06-13 23.50 23.50 23.15 23.20 0.0M
2025-06-12 24.00 24.00 23.50 23.60 0.0M
2025-06-11 23.85 23.95 23.70 23.85 0.0M
2025-06-10 23.90 23.90 23.75 23.90 0.0M
2025-06-09 23.85 23.90 23.70 23.90 0.0M
2025-06-06 23.70 23.75 23.50 23.65 0.0M
2025-06-05 24.05 24.05 23.50 23.65 0.0M
2025-06-04 24.00 24.00 23.70 24.00 0.1M
2025-06-03 23.80 24.55 23.70 23.75 0.1M
2025-06-02 22.95 23.60 22.65 23.60 0.1M
2025-05-30 23.00 23.05 22.80 22.80 0.0M
2025-05-29 22.55 23.00 22.55 23.00 0.0M
2025-05-28 22.30 22.70 22.30 22.65 0.0M
2025-05-27 22.30 22.45 22.20 22.40 0.0M
2025-05-26 22.10 22.40 22.10 22.40 0.0M
2025-05-23 22.15 22.30 21.95 22.20 0.0M
2025-05-22 22.05 22.25 21.95 22.20 0.0M
2025-05-21 22.50 22.50 22.00 22.15 0.0M
2025-05-20 22.65 22.65 22.30 22.35 0.0M
2025-05-19 22.25 22.60 22.10 22.55 0.0M
2025-05-16 21.75 22.35 21.75 22.35 0.0M
2025-05-15 21.35 21.85 21.35 21.75 0.0M
2025-05-14 21.55 21.60 21.25 21.60 0.1M
2025-05-13 21.75 21.75 21.35 21.60 0.1M
2025-05-12 21.50 21.65 21.25 21.65 0.1M
2025-05-09 21.35 21.50 21.30 21.35 0.0M
2025-05-08 21.50 21.50 21.25 21.35 0.0M
2025-05-07 21.50 21.50 21.30 21.50 0.0M
2025-05-06 21.70 21.75 21.25 21.45 0.0M
2025-05-05 21.75 21.85 21.70 21.70 0.0M
2025-05-02 21.60 21.85 21.50 21.70 0.0M
2025-04-30 21.05 21.60 21.00 21.60 0.1M
2025-04-29 20.90 21.15 20.90 20.95 0.0M
2025-04-28 20.85 21.05 20.85 20.90 0.0M
2025-04-25 20.95 21.00 20.75 20.85 0.0M
2025-04-24 20.60 20.95 20.55 20.85 0.0M
2025-04-23 20.95 21.05 20.70 20.70 0.0M
2025-04-22 21.15 21.60 21.15 21.40 0.0M
2025-04-17 20.90 21.25 19.88 20.95 0.1M
2025-04-16 20.75 20.80 20.60 20.80 0.0M
2025-04-15 20.55 20.90 20.55 20.70 0.0M
2025-04-14 20.45 20.60 20.35 20.50 0.0M
2025-04-11 20.10 20.35 20.00 20.30 0.0M
2025-04-10 20.85 20.85 20.00 20.10 0.1M
2025-04-09 19.94 20.10 19.50 19.70 0.1M
2025-04-08 20.20 20.35 20.00 20.25 0.0M
2025-04-07 20.50 20.85 19.90 20.05 0.1M
2025-04-04 21.55 21.65 20.70 20.80 0.0M
2025-04-03 21.35 21.80 21.35 21.70 0.0M
2025-04-02 21.75 21.75 21.45 21.55 0.0M
2025-04-01 21.80 21.95 21.75 21.90 0.0M
2025-03-31 21.70 21.70 21.45 21.60 0.0M
2025-03-28 21.50 21.85 21.50 21.80 0.0M
2025-03-27 21.70 21.75 21.50 21.50 0.0M
2025-03-26 21.65 21.80 21.65 21.75 0.0M
2025-03-25 21.50 21.85 21.50 21.75 0.0M
2025-03-24 21.90 21.95 21.55 21.55 0.0M
2025-03-21 21.80 21.85 21.70 21.85 0.0M
2025-03-20 21.90 21.95 21.80 21.80 0.0M
2025-03-19 21.95 22.05 21.80 21.85 0.0M
2025-03-18 22.00 22.10 21.80 22.00 0.0M
2025-03-17 21.90 21.95 21.65 21.90 0.0M
2025-03-14 21.45 21.90 21.45 21.90 0.0M
2025-03-13 21.50 21.60 21.45 21.45 0.0M
2025-03-12 21.65 21.70 21.45 21.50 0.0M
2025-03-11 21.25 21.70 21.25 21.50 0.0M
2025-03-10 21.70 21.70 21.35 21.45 0.0M
2025-03-07 21.30 21.45 21.05 21.45 0.1M
2025-03-06 21.25 21.50 21.20 21.35 0.1M
2025-03-05 21.55 21.75 21.25 21.25 0.1M
2025-03-04 21.40 21.80 21.40 21.80 0.0M
2025-03-03 21.70 21.70 21.45 21.50 0.0M
2025-02-28 21.75 21.85 21.65 21.70 0.0M
2025-02-27 22.20 22.20 21.90 21.95 0.0M
2025-02-26 22.30 22.50 22.15 22.15 0.0M
2025-02-25 22.60 22.60 22.30 22.40 0.0M
2025-02-24 22.50 22.60 22.30 22.35 0.0M
2025-02-21 22.35 22.50 22.30 22.45 0.1M
2025-02-20 22.35 22.35 22.20 22.30 0.0M
2025-02-19 22.20 22.35 22.05 22.10 0.0M
2025-02-18 22.20 22.35 22.15 22.30 0.0M
2025-02-17 22.35 22.40 22.15 22.15 0.0M
2025-02-14 22.25 22.45 22.20 22.30 0.0M
2025-02-13 22.45 22.50 22.25 22.35 0.0M
2025-02-12 22.20 22.50 22.20 22.30 0.1M
2025-02-11 22.45 22.50 22.25 22.35 0.0M
2025-02-10 22.10 22.50 22.05 22.50 0.1M
2025-02-07 22.10 22.10 21.90 22.00 0.1M
2025-02-06 21.90 22.10 21.75 22.10 0.1M
2025-02-05 21.90 21.90 21.75 21.90 0.0M
2025-02-04 21.85 21.90 21.70 21.90 0.0M
2025-02-03 21.65 21.90 21.50 21.75 0.1M
2025-01-31 21.30 21.85 21.25 21.85 0.1M
2025-01-30 21.15 21.70 21.15 21.45 0.0M
2025-01-29 21.65 21.65 21.05 21.15 0.0M
2025-01-28 20.95 21.85 20.20 21.65 0.2M
2025-01-27 19.36 19.84 19.36 19.68 0.1M
2025-01-24 19.38 19.52 19.36 19.42 0.0M
2025-01-23 19.36 19.56 19.32 19.42 0.0M
2025-01-22 19.68 19.68 19.36 19.38 0.0M
2025-01-21 19.56 19.66 19.50 19.54 0.0M
2025-01-20 19.78 19.78 19.60 19.62 0.0M
2025-01-17 19.86 19.86 19.70 19.74 0.0M
2025-01-16 19.74 19.74 19.46 19.66 0.0M
2025-01-15 19.52 19.82 19.48 19.74 0.0M
2025-01-14 19.00 19.56 18.90 19.38 0.1M
2025-01-13 19.02 19.02 18.84 18.88 0.0M
2025-01-10 19.26 19.30 18.98 18.98 0.0M
2025-01-09 19.00 19.26 18.94 19.24 0.0M
2025-01-08 19.02 19.04 18.82 18.92 0.1M
2025-01-07 19.04 19.08 18.94 19.02 0.0M
2025-01-06 19.22 19.26 18.98 19.04 0.0M
2025-01-03 19.40 19.40 19.16 19.20 0.0M
2025-01-02 18.92 19.44 18.92 19.32 0.0M