International Game Technology PLC

IGT
🏛️ 德国 →
14.30
最后更新: 2025-09-30
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
2023-12-29 24.80 24.80 24.80 24.80 0.0M
2023-12-28 24.80 24.80 24.80 24.80 0.0M
2023-12-27 25.00 25.00 25.00 25.00 0.0M
2023-12-22 24.80 24.80 24.80 24.80 0.0M
2023-12-21 24.80 24.80 24.80 24.80 0.0M
2023-12-20 25.60 25.60 25.60 25.60 0.0M
2023-12-19 24.80 24.80 24.80 24.80 0.0M
2023-12-18 25.00 25.00 25.00 25.00 0.0M
2023-12-15 25.40 25.40 25.40 25.40 0.0M
2023-12-14 25.00 25.00 25.00 25.00 0.0M
2023-12-13 24.80 24.80 24.80 24.80 0.0M
2023-12-12 25.20 25.20 25.20 25.20 0.0M
2023-12-11 25.00 25.00 25.00 25.00 0.0M
2023-12-08 24.60 24.60 24.60 24.60 0.0M
2023-12-07 24.40 24.40 24.00 24.00 0.0M
2023-12-06 24.40 24.80 24.40 24.80 0.0M
2023-12-05 25.00 25.00 24.60 24.60 0.0M
2023-12-04 25.20 25.20 25.20 25.20 0.0M
2023-12-01 24.40 24.40 24.40 24.40 0.0M
2023-11-30 24.00 24.00 23.60 23.60 0.0M
2023-11-29 24.00 24.00 24.00 24.00 0.0M
2023-11-28 23.80 23.80 23.40 23.40 0.0M
2023-11-27 24.60 24.60 23.80 23.80 0.0M
2023-11-24 24.80 24.80 24.40 24.40 0.0M
2023-11-23 24.80 24.80 24.80 24.80 0.0M
2023-11-22 24.20 24.20 24.20 24.20 0.0M
2023-11-21 24.40 24.40 23.80 23.80 0.0M
2023-11-20 24.40 24.40 24.40 24.40 0.0M
2023-11-17 24.60 24.60 24.40 24.40 0.0M
2023-11-16 24.60 24.60 24.20 24.20 0.0M
2023-11-15 25.00 25.00 24.60 24.60 0.0M
2023-11-14 24.60 24.60 24.60 24.60 0.0M
2023-11-13 25.00 25.00 25.00 25.00 0.0M
2023-11-10 24.80 24.80 24.80 24.80 0.0M
2023-11-09 26.80 26.80 25.40 25.40 0.0M
2023-11-08 26.80 26.80 26.60 26.60 0.0M
2023-11-07 26.40 26.40 26.20 26.20 0.0M
2023-11-06 26.20 26.20 25.80 25.80 0.0M
2023-11-03 25.40 25.80 25.40 25.80 0.0M
2023-11-02 24.20 24.60 24.20 24.60 0.0M
2023-11-01 24.00 24.80 24.00 24.80 0.0M
2023-10-31 24.40 24.40 24.20 24.20 0.0M
2023-10-30 25.60 25.60 25.60 25.60 0.0M
2023-10-27 24.40 24.40 24.40 24.40 0.0M
2023-10-26 26.60 26.60 24.80 24.80 0.0M
2023-10-25 28.60 28.60 27.60 27.60 0.0M
2023-10-24 27.80 27.80 27.80 27.80 0.0M
2023-10-23 28.00 28.00 27.60 27.60 0.0M
2023-10-20 28.20 28.20 27.60 27.60 0.0M
2023-10-19 28.20 28.20 27.40 27.40 0.0M
2023-10-18 28.60 28.60 28.00 28.00 0.0M
2023-10-17 29.20 29.20 28.80 28.80 0.0M
2023-10-16 29.00 29.00 28.80 28.80 0.0M
2023-10-13 29.20 29.20 29.00 29.00 0.0M
2023-10-12 29.40 29.40 29.20 29.20 0.0M
2023-10-11 29.40 29.40 29.20 29.20 0.0M
2023-10-10 28.60 29.00 28.60 29.00 0.0M
2023-10-09 28.80 28.80 28.00 28.00 0.0M
2023-10-06 28.40 28.40 28.20 28.20 0.0M
2023-10-05 28.60 28.60 28.00 28.00 0.0M
2023-10-04 28.60 28.60 28.00 28.00 0.0M
2023-10-03 28.60 28.60 28.20 28.20 0.0M
2023-10-02 28.60 28.60 28.20 28.20 0.0M
2023-09-29 28.60 28.60 28.60 28.60 0.0M
2023-09-28 28.80 28.80 28.20 28.20 0.0M
2023-09-27 28.40 28.40 28.20 28.20 0.0M
2023-09-26 28.60 28.60 28.40 28.40 0.0M
2023-09-25 29.00 29.00 28.40 28.40 0.0M
2023-09-22 29.20 29.20 28.60 28.60 0.0M
2023-09-21 29.60 29.60 28.60 28.60 0.0M
2023-09-20 29.60 29.60 29.20 29.20 0.0M
2023-09-19 30.40 30.40 29.60 29.60 0.0M
2023-09-18 30.40 30.40 30.20 30.20 0.0M
2023-09-15 31.00 31.00 30.40 30.40 0.0M
2023-09-14 29.00 30.40 29.00 30.40 0.0M
2023-09-13 28.40 28.40 27.80 27.80 0.0M
2023-09-12 28.40 28.40 28.20 28.20 0.0M
2023-09-11 28.40 28.40 28.00 28.00 0.0M
2023-09-08 29.00 29.00 28.40 28.40 0.0M
2023-09-07 29.40 29.40 28.80 28.80 0.0M
2023-09-06 29.40 29.40 29.00 29.00 0.0M
2023-09-05 29.60 29.60 29.00 29.00 0.0M
2023-09-04 29.60 29.60 29.60 29.60 0.0M
2023-09-01 29.40 29.40 29.40 29.40 0.0M
2023-08-31 29.00 29.00 29.00 29.00 0.0M
2023-08-30 29.20 29.20 28.60 28.60 0.0M
2023-08-29 29.00 29.00 28.60 28.60 0.0M
2023-08-28 28.80 28.80 28.60 28.60 0.0M
2023-08-25 28.80 28.80 28.60 28.60 0.0M
2023-08-24 29.00 29.00 28.80 28.80 0.0M
2023-08-23 28.60 28.60 28.40 28.40 0.0M
2023-08-22 28.40 28.40 28.20 28.20 0.0M
2023-08-21 28.40 28.40 27.80 27.80 0.0M
2023-08-18 28.40 28.40 28.00 28.00 0.0M
2023-08-17 28.80 28.80 28.40 28.40 0.0M
2023-08-16 29.00 29.00 28.60 28.60 0.0M
2023-08-15 29.20 29.20 28.80 28.80 0.0M
2023-08-14 28.80 28.80 28.80 28.80 0.0M
2023-08-11 29.40 29.40 29.00 29.00 0.0M
2023-08-10 29.80 29.80 29.20 29.20 0.0M
2023-08-09 29.60 29.60 29.00 29.20 0.0M
2023-08-08 29.60 29.60 29.20 29.20 0.0M
2023-08-07 29.60 29.60 29.60 29.60 0.0M
2023-08-04 29.60 29.60 29.60 29.60 0.0M
2023-08-03 29.20 29.20 28.80 28.80 0.0M
2023-08-02 29.40 29.60 29.40 29.60 0.0M
2023-08-01 30.60 30.60 29.80 29.80 0.0M
2023-07-31 30.20 30.20 30.00 30.00 0.0M
2023-07-28 30.20 30.20 30.00 30.00 0.0M
2023-07-27 30.20 30.20 29.80 29.80 0.0M
2023-07-26 29.80 29.80 29.60 29.60 0.0M
2023-07-25 29.60 29.60 29.40 29.40 0.0M
2023-07-24 29.40 29.40 29.20 29.20 0.0M
2023-07-21 29.60 29.60 29.40 29.40 0.0M
2023-07-20 29.40 29.40 29.40 29.40 0.0M
2023-07-19 29.40 29.40 29.00 29.00 0.0M
2023-07-18 29.00 29.00 29.00 29.00 0.0M
2023-07-17 28.60 28.60 28.60 28.60 0.0M
2023-07-14 28.60 28.60 28.60 28.60 0.0M
2023-07-13 28.80 28.80 28.80 28.80 0.0M
2023-07-12 28.60 28.60 28.60 28.60 0.0M
2023-07-11 28.60 28.60 28.40 28.40 0.0M
2023-07-10 28.20 28.20 28.20 28.20 0.0M
2023-07-07 28.00 28.00 27.80 27.80 0.0M
2023-07-06 28.20 28.20 28.20 28.20 0.0M
2023-07-05 29.00 29.00 29.00 29.00 0.0M
2023-07-04 29.00 29.00 29.00 29.00 0.0M
2023-07-03 29.80 29.80 29.80 29.80 0.0M
2023-06-30 29.00 29.00 28.40 28.40 0.0M
2023-06-29 28.80 28.80 28.60 28.60 0.0M
2023-06-28 28.60 28.60 28.00 28.00 0.0M
2023-06-27 28.60 28.60 28.00 28.00 0.0M
2023-06-26 27.80 28.20 27.80 28.20 0.0M
2023-06-23 27.80 27.80 27.40 27.40 0.0M
2023-06-22 28.00 28.00 27.40 27.40 0.0M
2023-06-21 28.00 28.00 27.60 27.60 0.0M
2023-06-20 28.00 28.00 27.40 27.40 0.0M
2023-06-19 28.00 28.00 28.00 28.00 0.0M
2023-06-16 28.20 28.20 27.80 27.80 0.0M
2023-06-15 28.80 28.80 28.40 28.40 0.0M
2023-06-14 29.20 29.20 29.00 29.00 0.0M
2023-06-13 29.20 29.20 29.00 29.00 0.0M
2023-06-12 28.40 28.80 28.40 28.80 0.0M
2023-06-09 29.00 29.00 28.60 28.60 0.0M
2023-06-08 25.60 25.60 25.60 25.60 0.0M
2023-06-07 25.20 25.20 25.00 25.00 0.0M
2023-06-06 23.80 24.40 23.80 24.40 0.0M
2023-06-05 24.20 24.20 23.60 23.60 0.0M
2023-06-02 23.20 23.60 23.20 23.60 0.0M
2023-06-01 22.80 22.80 22.80 22.80 0.0M
2023-05-31 22.80 22.80 22.40 22.40 0.0M
2023-05-30 23.20 23.20 22.80 22.80 0.0M
2023-05-29 23.20 23.20 23.20 23.20 0.0M
2023-05-26 22.80 22.80 22.80 22.80 0.0M
2023-05-25 22.80 22.80 22.60 22.60 0.0M
2023-05-24 22.80 22.80 22.20 22.20 0.0M
2023-05-23 24.20 24.20 23.40 23.40 0.0M
2023-05-22 24.00 24.00 23.60 23.60 0.0M
2023-05-19 24.00 24.00 23.80 23.80 0.0M
2023-05-18 23.80 23.80 23.60 23.60 0.0M
2023-05-17 23.40 23.40 23.40 23.40 0.0M
2023-05-16 24.00 24.00 23.40 23.40 0.0M
2023-05-15 24.00 24.00 23.40 23.40 0.0M
2023-05-12 24.00 24.00 23.60 23.60 0.0M
2023-05-11 23.60 23.60 23.60 23.60 0.0M
2023-05-10 24.40 24.40 23.40 23.40 0.0M
2023-05-09 24.80 24.80 24.40 24.40 0.0M
2023-05-08 24.80 24.80 24.40 24.40 0.0M
2023-05-05 23.40 24.20 23.40 24.20 0.0M
2023-05-04 24.40 24.40 23.60 23.60 0.0M
2023-05-03 25.20 25.20 24.60 24.60 0.0M
2023-05-02 26.00 26.00 24.80 24.80 0.0M
2023-04-28 24.80 24.80 24.80 24.80 0.0M
2023-04-27 24.40 24.40 24.40 24.40 0.0M
2023-04-26 25.60 25.60 25.60 25.60 0.0M
2023-04-25 25.60 25.60 25.20 25.20 0.0M
2023-04-24 25.80 25.80 25.60 25.60 0.0M
2023-04-21 25.20 25.20 24.80 24.80 0.0M
2023-04-20 24.80 25.00 24.80 25.00 0.0M
2023-04-19 25.60 25.60 24.80 24.80 0.0M
2023-04-18 25.40 25.40 25.40 25.40 0.0M
2023-04-17 24.80 24.80 24.80 24.80 0.0M
2023-04-14 24.20 24.20 24.20 24.20 0.0M
2023-04-13 24.20 24.20 24.00 24.00 0.0M
2023-04-12 24.40 24.40 24.20 24.20 0.0M
2023-04-11 24.60 24.60 24.20 24.20 0.0M
2023-04-06 23.80 23.80 23.40 23.40 0.0M
2023-04-05 24.00 24.00 23.40 23.40 0.0M
2023-04-04 24.40 24.40 24.00 24.00 0.0M
2023-04-03 24.60 24.60 24.20 24.20 0.0M
2023-03-31 23.60 23.80 23.60 23.80 0.0M
2023-03-30 23.80 23.80 23.60 23.60 0.0M
2023-03-29 23.00 23.00 23.00 23.00 0.0M
2023-03-28 23.20 23.20 23.00 23.00 0.0M
2023-03-27 23.20 23.20 23.20 23.20 0.0M
2023-03-24 23.00 23.00 22.20 22.20 0.0M
2023-03-23 22.80 22.80 22.80 22.80 0.0M
2023-03-22 23.80 23.80 23.40 23.40 0.0M
2023-03-21 23.60 24.00 23.60 24.00 0.0M
2023-03-20 23.20 23.40 23.20 23.40 0.0M
2023-03-17 23.60 23.60 23.60 23.60 0.0M
2023-03-16 22.60 22.60 22.60 22.60 0.0M
2023-03-15 22.20 22.20 22.20 22.20 0.0M
2023-03-14 21.40 21.40 21.40 21.40 0.0M
2023-03-13 22.20 22.20 22.20 22.20 0.0M
2023-03-10 23.20 23.20 22.60 22.60 0.0M
2023-03-09 24.80 24.80 24.40 24.40 0.0M
2023-03-08 24.80 24.80 24.60 24.60 0.0M
2023-03-07 25.00 25.00 25.00 25.00 0.0M
2023-03-06 25.40 25.40 24.80 24.80 0.0M
2023-03-03 25.60 25.60 25.00 25.00 0.0M
2023-03-02 25.00 25.00 25.00 25.00 0.0M
2023-03-01 25.00 25.00 24.60 24.60 0.0M
2023-02-28 24.20 24.80 24.20 24.40 0.0M
2023-02-27 24.00 24.20 24.00 24.20 0.0M
2023-02-24 24.60 24.60 23.60 23.60 0.0M
2023-02-23 24.40 24.40 24.40 24.40 0.0M
2023-02-22 24.40 24.40 23.60 23.60 0.0M
2023-02-21 24.80 24.80 24.80 24.80 0.0M
2023-02-20 24.80 24.80 24.80 24.80 0.0M
2023-02-17 25.00 25.00 24.60 24.60 0.0M
2023-02-16 25.20 25.20 24.60 24.80 0.0M
2023-02-15 24.80 25.00 24.80 24.80 0.0M
2023-02-14 25.00 25.00 24.80 24.80 0.0M
2023-02-13 24.60 24.60 24.40 24.40 0.0M
2023-02-10 24.80 24.80 24.40 24.40 0.0M
2023-02-09 25.20 25.20 25.20 25.20 0.0M
2023-02-08 25.20 25.20 25.00 25.00 0.0M
2023-02-07 25.00 25.00 24.80 24.80 0.0M
2023-02-06 25.00 25.00 24.60 24.60 0.0M
2023-02-03 24.60 24.60 24.60 24.60 0.0M
2023-02-02 24.20 24.40 24.20 24.40 0.0M
2023-02-01 24.20 24.20 23.80 23.80 0.0M
2023-01-31 23.80 23.80 23.80 23.80 0.0M
2023-01-30 24.40 24.40 23.80 23.80 0.0M
2023-01-27 24.40 24.40 24.00 24.00 0.0M
2023-01-26 23.80 23.80 23.60 23.60 0.0M
2023-01-25 23.40 23.40 23.20 23.20 0.0M
2023-01-24 23.20 23.20 23.20 23.20 0.0M
2023-01-23 22.80 23.20 22.80 23.20 0.0M
2023-01-20 22.60 23.00 22.60 23.00 0.0M
2023-01-19 22.60 22.60 22.20 22.20 0.0M
2023-01-18 22.80 22.80 22.60 22.60 0.0M
2023-01-17 22.60 22.60 22.40 22.40 0.0M
2023-01-16 22.60 22.60 22.60 22.60 0.0M
2023-01-13 22.60 22.60 22.40 22.40 0.0M
2023-01-12 22.40 22.40 22.00 22.00 0.0M
2023-01-11 22.40 22.40 22.20 22.20 0.0M
2023-01-10 22.00 22.00 21.80 21.80 0.0M
2023-01-09 22.20 22.20 22.20 22.20 0.0M
2023-01-06 22.20 23.00 21.80 23.00 0.0M
2023-01-05 22.20 22.20 22.00 22.00 0.0M
2023-01-04 21.20 21.40 21.20 21.40 0.0M
2023-01-03 21.40 21.40 21.20 21.20 0.0M
2023-01-02 21.20 21.20 21.00 21.00 0.0M