BE Semiconductor Industries NV

BESI
🏛️ 英国 →
123.10
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
2021-12-31 74.54 74.64 74.22 74.42 0.0M
2021-12-30 74.10 74.80 73.68 73.97 0.1M
2021-12-29 75.26 75.36 73.28 73.78 0.0M
2021-12-24 74.16 74.64 73.92 74.56 0.0M
2021-12-23 73.44 74.28 72.86 73.85 0.1M
2021-12-22 72.34 72.78 71.58 72.65 0.0M
2021-12-21 71.86 72.48 70.40 71.38 0.1M
2021-12-20 68.10 71.72 67.84 71.07 0.2M
2021-12-17 75.00 75.00 72.26 73.07 0.2M
2021-12-16 78.68 79.14 76.18 76.56 0.2M
2021-12-15 74.32 75.70 73.80 75.01 0.3M
2021-12-14 79.12 79.64 75.62 76.27 0.1M
2021-12-13 79.12 81.16 78.64 79.34 0.2M
2021-12-10 78.20 80.42 77.92 79.49 0.1M
2021-12-09 80.36 80.36 77.78 79.93 0.1M
2021-12-08 80.50 81.66 79.80 80.46 0.3M
2021-12-07 76.62 80.30 76.46 80.25 0.1M
2021-12-06 78.98 79.70 74.76 75.05 0.2M
2021-12-03 80.76 80.86 78.28 78.46 0.2M
2021-12-02 83.96 83.96 78.46 79.38 0.2M
2021-12-01 84.62 85.90 82.56 85.17 0.1M
2021-11-30 82.90 84.92 82.08 83.34 0.1M
2021-11-29 81.60 83.56 81.60 83.26 0.0M
2021-11-26 79.38 82.69 78.94 81.05 0.1M
2021-11-25 83.18 83.80 82.00 83.26 0.1M
2021-11-24 82.34 83.62 81.10 82.46 0.1M
2021-11-23 83.10 83.42 80.90 81.91 0.2M
2021-11-22 86.24 86.50 84.96 85.24 0.1M
2021-11-19 86.48 87.60 85.62 86.02 0.1M
2021-11-18 85.50 87.60 85.14 87.07 0.1M
2021-11-17 83.80 85.66 83.78 85.05 0.4M
2021-11-16 82.76 83.76 82.30 83.20 0.0M
2021-11-15 81.80 82.66 81.80 82.10 0.1M
2021-11-12 80.28 81.44 80.20 81.11 0.1M
2021-11-11 77.78 80.18 77.50 80.12 0.1M
2021-11-10 79.04 79.52 76.72 78.21 0.1M
2021-11-09 79.50 80.16 78.98 79.09 0.1M
2021-11-08 78.30 79.60 78.18 79.38 0.1M
2021-11-05 79.40 79.58 77.42 77.81 0.1M
2021-11-04 77.76 79.18 77.60 78.61 0.4M
2021-11-03 76.82 78.46 76.82 77.70 0.1M
2021-11-02 76.94 77.52 76.30 76.56 0.3M
2021-11-01 79.72 80.06 76.24 77.34 0.0M
2021-10-29 77.02 79.30 77.02 78.65 0.0M
2021-10-28 75.94 79.10 75.66 78.33 0.0M
2021-10-27 72.48 76.66 72.08 76.08 0.2M
2021-10-26 68.30 71.44 68.26 71.13 0.2M
2021-10-25 71.44 71.44 70.10 70.92 0.2M
2021-10-22 71.08 72.28 70.84 71.81 0.1M
2021-10-21 66.28 70.25 66.28 70.25 0.2M
2021-10-20 67.20 67.98 66.26 67.11 0.1M
2021-10-19 68.32 68.68 67.10 67.51 0.1M
2021-10-18 66.78 67.86 66.18 67.66 0.1M
2021-10-15 67.10 67.56 65.92 67.32 0.2M
2021-10-14 64.84 65.94 64.66 65.38 0.1M
2021-10-13 62.38 64.22 61.52 64.02 0.1M
2021-10-12 62.30 63.58 62.30 62.37 0.2M
2021-10-11 63.46 63.89 62.12 63.89 0.1M
2021-10-08 65.54 65.54 63.22 63.51 0.1M
2021-10-07 65.90 66.00 64.40 65.20 0.1M
2021-10-06 64.66 65.30 63.24 64.71 0.1M
2021-10-05 64.20 65.86 63.08 65.24 0.1M
2021-10-04 65.32 65.62 63.84 64.31 0.2M
2021-10-01 66.94 67.72 66.40 66.84 0.1M
2021-09-30 70.48 71.26 68.34 68.82 0.3M
2021-09-29 72.06 72.94 70.26 70.73 0.2M
2021-09-28 75.52 75.52 71.62 71.85 0.2M
2021-09-27 80.22 80.22 75.56 76.06 0.2M
2021-09-24 80.64 81.12 79.00 79.01 0.2M
2021-09-23 79.80 81.70 79.80 80.94 0.1M
2021-09-22 78.90 79.06 77.60 78.80 0.1M
2021-09-21 77.92 79.20 77.34 78.08 0.0M
2021-09-20 78.50 78.88 75.96 77.24 0.1M
2021-09-17 81.88 81.88 79.54 79.87 0.4M
2021-09-16 81.70 82.20 80.46 81.32 0.0M
2021-09-15 82.26 82.80 79.90 80.86 0.2M
2021-09-14 79.80 82.02 79.80 81.34 0.1M
2021-09-13 79.72 80.38 79.28 79.57 0.1M
2021-09-10 77.68 80.38 77.68 79.97 0.1M
2021-09-09 75.58 77.32 75.52 76.92 0.2M
2021-09-08 76.74 77.16 75.90 76.40 0.2M
2021-09-07 77.30 77.78 76.52 76.58 0.1M
2021-09-06 76.42 77.38 76.42 77.22 0.0M
2021-09-03 78.16 78.16 75.30 75.95 0.1M
2021-09-02 78.48 79.86 77.78 77.85 0.2M
2021-09-01 78.76 79.76 78.18 79.45 0.1M
2021-08-31 77.98 79.24 76.68 77.07 0.1M
2021-08-27 75.48 76.38 75.22 75.91 0.1M
2021-08-26 73.40 75.08 73.40 74.61 0.0M
2021-08-25 73.66 75.12 73.66 74.52 0.1M
2021-08-24 73.30 74.32 73.30 73.81 0.1M
2021-08-23 72.00 72.96 72.00 72.75 0.1M
2021-08-20 70.88 71.30 70.06 71.03 0.1M
2021-08-19 71.40 71.40 69.48 71.07 0.1M
2021-08-18 72.86 73.14 72.14 72.14 0.0M
2021-08-17 72.60 73.78 71.74 72.44 0.1M
2021-08-16 73.44 73.66 72.42 72.54 0.1M
2021-08-13 74.82 74.82 73.22 73.81 0.1M
2021-08-12 75.48 76.26 74.98 75.47 0.1M
2021-08-11 78.02 78.02 75.70 76.46 0.1M
2021-08-10 78.76 79.08 77.54 78.08 0.0M
2021-08-09 78.10 79.40 78.06 78.94 0.0M
2021-08-06 78.60 79.00 78.00 78.61 0.1M
2021-08-05 77.86 79.44 77.86 78.52 0.2M
2021-08-04 75.10 77.90 75.10 77.66 0.1M
2021-08-03 73.70 75.36 73.26 75.20 0.0M
2021-08-02 74.50 75.02 73.93 73.93 0.1M
2021-07-30 73.90 75.16 73.76 74.06 0.1M
2021-07-29 74.20 75.04 72.80 74.86 0.1M
2021-07-28 71.02 73.94 69.96 73.87 0.1M
2021-07-27 73.18 74.18 70.38 70.40 0.1M
2021-07-26 72.40 73.78 72.40 73.07 0.1M
2021-07-23 70.62 72.84 70.62 72.84 0.1M
2021-07-22 69.36 70.34 69.36 69.93 0.1M
2021-07-21 67.66 69.15 67.66 69.15 0.0M
2021-07-20 66.66 67.24 66.50 66.69 0.0M
2021-07-19 67.12 67.12 64.96 66.16 0.1M
2021-07-16 68.60 68.80 67.74 67.97 0.0M
2021-07-15 69.12 69.54 68.36 68.96 0.1M
2021-07-14 68.54 69.94 68.18 69.76 0.1M
2021-07-13 68.38 69.24 68.00 68.42 0.0M
2021-07-12 67.76 68.20 66.96 67.93 0.0M
2021-07-09 67.94 68.24 66.86 67.26 0.1M
2021-07-08 69.42 69.42 66.40 67.09 0.0M
2021-07-07 69.14 70.50 69.03 69.03 0.0M
2021-07-06 68.70 69.90 68.56 69.49 0.0M
2021-07-05 69.02 69.66 68.98 69.51 0.0M
2021-07-02 68.24 69.82 68.12 69.68 0.0M
2021-07-01 70.96 70.96 67.93 67.93 0.2M
2021-06-30 72.30 72.90 71.14 71.91 0.1M
2021-06-29 70.86 72.18 70.86 72.14 0.0M
2021-06-28 69.34 70.84 69.18 70.67 0.0M
2021-06-25 69.84 70.54 69.22 69.70 0.0M
2021-06-24 69.10 69.90 69.10 69.51 0.0M
2021-06-23 69.94 70.08 68.12 68.42 0.1M
2021-06-22 69.50 69.68 68.36 69.41 0.1M
2021-06-21 69.20 69.96 68.74 69.57 0.0M
2021-06-18 71.74 72.44 69.62 69.62 0.1M
2021-06-17 68.32 71.72 68.02 71.72 0.1M
2021-06-16 70.84 71.26 69.32 71.26 0.1M
2021-06-15 71.66 71.76 70.42 70.58 0.0M
2021-06-14 72.96 73.04 70.62 70.92 0.1M
2021-06-11 73.16 73.16 71.54 72.37 0.0M
2021-06-10 72.36 73.18 71.44 72.16 0.7M
2021-06-09 71.48 72.94 71.48 72.00 0.1M
2021-06-08 70.52 72.44 70.52 72.14 0.0M
2021-06-07 71.06 71.26 69.94 71.03 0.1M
2021-06-04 69.66 71.16 69.64 71.03 0.0M
2021-06-03 70.90 70.90 69.44 69.78 0.0M
2021-06-02 69.28 70.82 68.64 70.35 0.2M
2021-06-01 67.90 69.54 67.42 68.65 0.0M
2021-05-28 64.96 65.94 64.88 65.66 0.0M
2021-05-27 64.38 64.74 63.68 64.14 1.1M
2021-05-26 64.98 65.02 63.78 64.31 0.0M
2021-05-25 63.70 65.44 63.70 65.17 0.0M
2021-05-24 61.80 63.00 61.80 62.52 0.0M
2021-05-21 62.16 63.11 61.98 62.00 0.1M
2021-05-20 60.86 61.60 60.22 61.22 0.3M
2021-05-19 60.48 60.48 58.64 59.87 0.1M
2021-05-18 61.00 62.32 60.94 61.66 0.1M
2021-05-17 60.60 61.34 59.80 60.35 0.1M
2021-05-14 60.66 60.66 59.64 60.29 0.0M
2021-05-13 58.76 60.44 58.00 59.97 0.2M
2021-05-12 61.74 61.74 59.32 59.59 0.1M
2021-05-11 60.14 62.00 60.10 61.77 0.1M
2021-05-10 63.84 63.84 61.16 61.38 0.0M
2021-05-07 62.76 63.66 61.82 63.54 0.2M
2021-05-06 63.96 64.02 61.70 61.96 0.0M
2021-05-05 63.74 64.78 63.36 64.36 0.1M
2021-05-04 64.16 65.54 62.61 62.61 0.1M
2021-04-30 66.30 67.82 65.68 67.41 0.2M
2021-04-29 73.08 73.52 71.16 71.57 0.1M
2021-04-28 73.03 73.76 72.90 72.93 0.1M
2021-04-27 73.78 73.86 73.20 73.42 0.1M
2021-04-26 74.12 74.20 72.97 73.50 0.2M
2021-04-23 71.94 74.06 71.80 73.87 0.3M
2021-04-22 73.18 73.18 72.02 72.40 0.1M
2021-04-21 73.10 73.64 71.40 71.58 0.0M
2021-04-20 74.04 74.04 71.80 72.20 0.0M
2021-04-19 74.88 74.94 73.12 73.19 0.1M
2021-04-16 75.06 75.32 74.46 74.68 0.0M
2021-04-15 77.00 77.18 74.88 74.92 0.0M
2021-04-14 76.94 77.56 76.52 77.05 0.0M
2021-04-13 76.04 77.62 76.04 76.78 0.3M
2021-04-12 78.18 78.18 75.58 75.87 0.0M
2021-04-09 76.94 78.44 76.94 78.15 0.0M
2021-04-08 77.30 77.66 76.76 77.40 0.0M
2021-04-07 76.98 76.98 74.86 76.73 0.0M
2021-04-06 75.60 77.38 75.14 76.91 0.2M
2021-04-01 72.98 74.38 72.10 73.62 0.1M
2021-03-31 70.10 71.98 69.92 71.81 0.0M
2021-03-30 69.08 69.94 68.36 69.78 0.0M
2021-03-29 69.38 69.80 68.82 68.97 0.0M
2021-03-26 67.28 68.56 66.74 68.34 0.0M
2021-03-25 66.30 66.72 65.56 66.15 0.0M
2021-03-24 65.98 67.44 65.96 66.55 0.0M
2021-03-23 65.64 65.64 63.96 64.02 0.0M
2021-03-22 63.88 65.78 63.88 65.55 0.0M
2021-03-19 63.24 64.08 62.02 63.64 0.0M
2021-03-18 64.70 65.56 64.06 64.42 0.0M
2021-03-17 64.30 65.04 63.44 63.80 0.0M
2021-03-16 63.98 65.36 63.10 64.98 0.1M
2021-03-15 61.38 63.26 61.10 63.04 0.0M
2021-03-12 61.36 61.36 60.26 61.02 0.0M
2021-03-11 59.38 62.34 59.38 61.93 0.1M
2021-03-10 59.94 59.94 58.40 58.48 0.0M
2021-03-09 57.02 58.64 56.26 58.61 0.0M
2021-03-08 57.52 57.82 56.18 57.44 0.0M
2021-03-05 56.70 58.86 55.98 56.98 0.0M
2021-03-04 60.96 60.96 57.38 57.38 0.0M
2021-03-03 61.74 61.74 60.46 61.27 0.1M
2021-03-02 62.28 62.86 61.50 61.71 0.1M
2021-03-01 64.12 64.68 61.74 62.34 0.0M
2021-02-26 58.42 62.84 58.42 62.50 0.0M
2021-02-25 61.66 62.76 61.22 61.72 0.0M
2021-02-24 62.02 62.62 60.74 60.82 0.1M
2021-02-23 63.88 63.88 59.30 61.86 0.1M
2021-02-22 64.94 65.74 64.08 64.84 0.1M
2021-02-19 67.30 67.30 63.98 64.95 0.0M
2021-02-18 63.58 64.62 62.20 62.29 0.0M
2021-02-17 65.90 65.90 62.94 62.96 0.0M
2021-02-16 66.70 67.08 65.88 66.27 0.0M
2021-02-15 66.30 67.54 66.02 66.36 0.0M
2021-02-12 63.82 66.06 63.82 65.86 0.0M
2021-02-11 60.70 63.00 60.06 62.93 0.1M
2021-02-10 61.26 61.26 60.02 60.19 0.0M
2021-02-09 60.00 60.82 59.76 60.72 0.1M
2021-02-08 59.02 60.20 59.02 60.18 0.0M
2021-02-05 58.54 58.92 58.18 58.27 0.0M
2021-02-04 57.22 58.40 57.22 58.25 0.1M
2021-02-03 58.62 58.70 57.72 57.89 0.0M
2021-02-02 58.12 58.52 57.92 58.33 0.0M
2021-02-01 57.82 58.16 57.20 57.87 0.0M
2021-01-29 56.54 57.58 56.34 56.83 0.0M
2021-01-28 54.00 58.26 52.74 57.93 0.1M
2021-01-27 56.86 57.58 56.26 56.55 0.0M
2021-01-26 56.78 58.32 56.78 57.49 0.1M
2021-01-25 59.08 59.26 56.78 56.92 0.0M
2021-01-22 57.28 58.06 57.10 57.90 0.1M
2021-01-21 56.12 58.06 55.88 57.51 0.0M
2021-01-20 54.94 55.48 54.60 55.21 0.0M
2021-01-19 54.84 54.84 52.96 53.76 0.0M
2021-01-18 53.62 54.32 53.46 54.32 0.1M
2021-01-15 55.82 55.82 53.66 53.84 0.0M
2021-01-14 53.48 55.94 53.48 55.79 0.3M
2021-01-13 51.54 52.36 51.54 52.11 0.0M
2021-01-12 51.38 52.12 51.32 51.87 0.0M
2021-01-11 51.34 51.64 50.48 50.98 0.0M
2021-01-08 50.84 52.10 50.78 51.35 0.0M
2021-01-07 49.86 50.08 48.96 49.53 0.0M
2021-01-06 50.46 50.56 49.16 49.67 0.0M
2021-01-05 50.80 51.30 49.98 50.49 0.0M
2021-01-04 49.58 51.42 49.58 50.84 0.0M