Norwegian Air Shuttle ASA

NAS
🏛️ 英国 →
15.76
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
2024-12-31 10.99 10.99 10.99 10.99 0.0M
2024-12-30 10.99 11.07 10.88 10.99 0.1M
2024-12-27 11.18 11.37 11.07 11.08 0.2M
2024-12-24 11.12 11.12 11.12 11.12 0.0M
2024-12-23 10.89 11.18 10.89 11.12 0.1M
2024-12-20 11.02 11.05 10.76 10.87 0.2M
2024-12-19 11.10 11.15 10.83 11.06 0.1M
2024-12-18 11.17 11.38 11.14 11.30 0.1M
2024-12-17 10.98 11.14 10.93 11.12 0.1M
2024-12-16 11.24 11.29 11.00 11.08 0.1M
2024-12-13 11.27 11.36 11.20 11.27 0.1M
2024-12-12 11.37 11.60 11.20 11.36 0.1M
2024-12-11 11.45 11.60 11.23 11.32 0.1M
2024-12-10 11.58 11.73 11.48 11.58 0.1M
2024-12-09 11.61 11.80 11.41 11.58 0.1M
2024-12-06 11.63 11.87 11.50 11.64 0.6M
2024-12-05 11.16 11.68 11.10 11.60 0.5M
2024-12-04 10.99 11.14 10.77 11.04 0.1M
2024-12-03 10.74 11.02 10.70 11.02 0.6M
2024-12-02 11.24 11.27 10.62 10.74 0.3M
2024-11-29 11.32 11.37 11.11 11.18 0.2M
2024-11-28 11.05 11.40 11.00 11.32 0.4M
2024-11-27 11.29 11.29 10.83 11.03 0.4M
2024-11-26 11.14 11.43 11.09 11.39 0.1M
2024-11-25 10.86 11.30 10.83 11.25 0.2M
2024-11-22 11.00 11.10 10.78 10.89 0.1M
2024-11-21 10.84 11.09 10.75 11.04 0.1M
2024-11-20 11.12 11.16 10.83 10.87 0.1M
2024-11-19 11.18 11.25 10.84 10.89 0.2M
2024-11-18 11.05 11.35 11.02 11.15 0.3M
2024-11-15 10.83 11.25 10.81 11.18 0.2M
2024-11-14 10.58 10.94 10.45 10.94 0.1M
2024-11-13 10.63 10.82 10.51 10.64 0.1M
2024-11-12 11.15 11.20 10.72 10.79 0.1M
2024-11-11 10.89 11.30 10.87 11.23 0.2M
2024-11-08 10.69 10.90 10.60 10.82 0.0M
2024-11-07 10.56 10.77 10.45 10.77 0.1M
2024-11-06 10.56 10.93 10.62 10.71 0.2M
2024-11-05 10.43 10.68 10.27 10.46 0.3M
2024-11-04 10.56 10.58 10.12 10.13 0.2M
2024-11-01 10.60 10.67 10.41 10.51 0.2M
2024-10-31 10.39 10.67 10.34 10.63 0.2M
2024-10-30 10.22 10.58 10.19 10.55 0.4M
2024-10-29 9.81 10.20 9.79 10.14 0.7M
2024-10-28 9.93 10.10 9.73 9.83 0.6M
2024-10-25 10.43 10.60 9.82 10.00 0.7M
2024-10-24 11.36 11.58 11.25 11.36 0.2M
2024-10-23 11.50 11.50 11.38 11.38 0.1M
2024-10-22 11.57 11.79 11.46 11.55 0.1M
2024-10-21 11.93 12.06 11.61 11.66 0.1M
2024-10-18 12.08 12.25 12.03 12.08 0.1M
2024-10-17 12.26 12.32 12.09 12.14 0.3M
2024-10-16 12.40 12.51 12.05 12.14 0.3M
2024-10-15 12.41 12.71 12.38 12.57 0.2M
2024-10-14 12.00 12.36 11.76 12.32 0.2M
2024-10-11 11.75 11.93 11.70 11.86 0.3M
2024-10-10 11.90 11.95 11.65 11.69 0.3M
2024-10-09 11.84 12.11 11.82 11.94 0.4M
2024-10-08 11.60 11.88 11.49 11.78 0.2M
2024-10-07 11.11 11.69 11.06 11.60 0.3M
2024-10-04 12.18 12.20 10.73 10.93 0.6M
2024-10-03 12.01 12.44 11.98 12.43 0.2M
2024-10-02 12.33 12.36 11.94 12.17 0.2M
2024-10-01 13.00 13.05 12.36 12.57 0.2M
2024-09-30 12.81 12.95 12.60 12.94 0.2M
2024-09-27 12.68 12.87 12.65 12.83 0.2M
2024-09-26 12.33 12.76 12.32 12.76 0.3M
2024-09-25 12.28 12.44 12.01 12.28 0.3M
2024-09-24 11.85 12.20 11.84 12.09 0.1M
2024-09-23 12.04 12.05 11.63 11.77 0.2M
2024-09-20 12.23 12.28 11.83 12.10 0.2M
2024-09-19 12.00 12.28 11.96 12.15 0.2M
2024-09-18 11.78 11.99 11.71 11.93 0.2M
2024-09-17 11.37 11.87 11.35 11.85 0.1M
2024-09-16 11.22 11.35 11.11 11.34 0.0M
2024-09-13 10.93 11.30 10.91 11.30 0.3M
2024-09-12 11.11 11.19 10.97 11.00 0.3M
2024-09-11 10.80 11.20 10.77 11.05 0.2M
2024-09-10 10.78 10.96 10.72 10.78 0.1M
2024-09-09 10.56 10.83 10.51 10.67 0.1M
2024-09-06 11.09 11.15 10.51 10.62 0.3M
2024-09-05 11.84 11.93 11.12 11.31 0.2M
2024-09-04 11.27 11.71 11.24 11.65 0.2M
2024-09-03 11.04 11.55 10.99 11.53 0.4M
2024-09-02 10.97 10.98 10.86 10.97 0.1M
2024-08-30 10.76 11.06 10.74 11.02 0.2M
2024-08-29 10.77 10.85 10.67 10.77 0.0M
2024-08-28 10.90 10.92 10.69 10.77 0.2M
2024-08-27 10.63 11.05 10.57 10.91 0.3M
2024-08-26 10.84 11.07 10.74 10.84 0.1M
2024-08-23 10.54 10.87 10.51 10.88 0.1M
2024-08-22 10.58 10.64 10.45 10.45 0.1M
2024-08-21 10.41 10.56 10.38 10.56 0.1M
2024-08-20 10.39 10.55 10.32 10.41 0.1M
2024-08-19 10.38 10.57 10.29 10.37 0.1M
2024-08-16 10.32 10.34 10.19 10.32 0.1M
2024-08-15 10.32 10.33 10.12 10.31 0.2M
2024-08-14 10.48 10.50 10.26 10.38 0.0M
2024-08-13 10.33 10.38 10.22 10.32 0.1M
2024-08-12 10.25 10.42 10.22 10.35 0.1M
2024-08-09 10.11 10.40 10.10 10.23 0.0M
2024-08-08 10.15 10.20 9.91 10.02 0.3M
2024-08-07 10.56 10.76 10.47 10.57 0.2M
2024-08-06 10.76 11.00 10.33 10.40 0.2M
2024-08-05 10.15 10.54 9.88 10.41 0.2M
2024-08-02 10.76 10.90 10.52 10.63 0.1M
2024-08-01 11.37 11.45 10.99 11.00 0.1M
2024-07-31 11.27 11.45 11.20 11.37 0.1M
2024-07-30 11.13 11.40 11.10 11.38 0.2M
2024-07-29 11.11 11.22 11.07 11.08 0.2M
2024-07-26 10.92 11.17 10.87 11.05 0.2M
2024-07-25 10.68 10.95 10.42 10.91 0.1M
2024-07-24 10.84 10.96 10.75 10.83 0.1M
2024-07-23 10.89 11.00 10.76 10.78 0.3M
2024-07-22 11.07 11.37 10.99 11.00 0.1M
2024-07-19 11.45 11.75 11.37 11.45 0.2M
2024-07-18 11.46 11.87 11.33 11.83 0.1M
2024-07-17 11.28 11.49 11.24 11.41 0.1M
2024-07-16 11.17 11.39 11.10 11.28 0.2M
2024-07-15 11.40 11.55 11.20 11.34 0.3M
2024-07-12 11.28 11.48 11.05 11.34 0.2M
2024-07-11 10.55 10.65 10.34 10.53 0.1M
2024-07-10 10.55 10.47 10.12 10.42 1.0M
2024-07-09 10.70 10.87 10.35 10.41 0.1M
2024-07-08 10.70 10.92 10.46 10.72 1.6M
2024-07-05 10.82 11.10 10.64 10.82 0.4M
2024-07-04 10.84 11.08 10.52 10.76 1.3M
2024-07-03 11.46 12.89 12.44 12.74 0.1M
2024-07-02 12.66 12.74 12.40 12.50 0.1M
2024-07-01 12.66 12.98 12.53 12.64 0.0M
2024-06-28 12.64 12.58 12.40 12.50 0.1M
2024-06-27 12.51 12.54 12.31 12.52 0.0M
2024-06-26 12.40 12.77 12.34 12.47 0.1M
2024-06-25 12.61 12.55 12.28 12.39 0.1M
2024-06-24 12.25 12.75 12.09 12.43 0.2M
2024-06-21 12.64 12.76 12.26 12.43 0.3M
2024-06-20 13.30 13.53 12.65 12.68 1.0M
2024-06-19 13.43 14.18 14.04 14.17 0.0M
2024-06-18 14.02 14.20 13.97 14.08 0.1M
2024-06-17 14.04 14.10 13.78 13.94 0.0M
2024-06-14 13.93 14.29 13.80 13.84 0.0M
2024-06-13 14.18 14.46 13.93 14.22 0.2M
2024-06-12 13.97 14.00 13.60 14.00 0.1M
2024-06-11 13.71 13.88 13.53 13.65 0.1M
2024-06-10 13.77 13.86 13.70 13.73 0.1M
2024-06-07 13.73 13.80 13.55 13.72 0.4M
2024-06-06 13.58 14.33 13.42 13.48 1.0M
2024-06-05 15.05 15.05 14.64 14.65 0.1M
2024-06-04 15.01 15.10 14.50 14.72 0.2M
2024-06-03 15.41 15.44 15.01 15.13 0.5M
2024-05-31 15.17 14.31 14.02 14.12 0.6M
2024-05-30 13.99 14.25 13.61 14.01 0.1M
2024-05-29 14.76 14.76 13.95 14.03 0.3M
2024-05-28 14.52 15.04 14.69 14.69 0.2M
2024-05-27 14.41 15.02 14.39 15.02 0.2M
2024-05-24 14.62 14.74 14.46 14.62 0.0M
2024-05-23 14.45 14.76 14.37 14.76 0.0M
2024-05-22 14.38 14.63 14.38 14.44 0.1M
2024-05-21 14.46 14.79 14.43 14.44 0.1M
2024-05-20 14.77 14.64 14.64 14.64 0.0M
2024-05-17 14.49 14.64 14.64 14.64 0.0M
2024-05-16 14.49 14.82 14.25 14.64 0.3M
2024-05-15 14.53 14.89 14.48 14.53 0.3M
2024-05-14 14.84 14.93 14.51 14.71 0.2M
2024-05-13 14.84 15.01 14.60 14.87 0.1M
2024-05-10 14.70 14.75 14.50 14.66 0.1M
2024-05-09 14.62 14.55 14.55 14.55 0.0M
2024-05-08 14.35 14.80 14.35 14.55 0.1M
2024-05-07 14.37 15.50 14.52 14.63 0.1M
2024-05-06 14.47 15.28 14.47 15.17 0.1M
2024-05-03 14.52 14.80 14.52 14.59 0.1M
2024-05-02 14.60 14.72 14.49 14.57 0.1M
2024-05-01 14.63 14.67 14.67 14.67 0.0M
2024-04-30 14.26 14.97 14.26 14.67 0.1M
2024-04-29 14.82 14.93 14.35 14.45 0.1M
2024-04-26 14.73 15.40 14.76 14.90 1.0M
2024-04-25 15.28 15.70 14.56 14.98 0.6M
2024-04-24 16.20 16.21 15.89 16.11 0.2M
2024-04-23 16.13 16.79 16.02 16.08 0.3M
2024-04-22 16.98 17.03 16.51 16.64 0.1M
2024-04-19 16.83 16.69 15.95 16.61 0.3M
2024-04-18 16.18 16.83 16.25 16.56 0.4M
2024-04-17 16.23 16.78 16.16 16.66 0.1M
2024-04-16 15.92 16.28 15.59 16.03 0.1M
2024-04-15 15.92 16.56 16.07 16.14 0.5M
2024-04-12 17.11 17.11 16.33 16.40 0.3M
2024-04-11 17.61 18.03 16.70 16.79 0.3M
2024-04-10 18.18 18.26 17.67 17.92 0.2M
2024-04-09 18.14 18.39 17.64 18.20 1.7M
2024-04-08 16.91 17.83 16.34 17.78 0.3M
2024-04-05 16.81 17.24 16.18 16.37 0.1M
2024-04-04 16.93 17.20 16.78 17.10 0.2M
2024-04-03 16.91 16.84 16.64 16.72 0.1M
2024-04-02 16.66 16.64 16.26 16.52 0.2M
2024-03-28 16.43 16.33 16.33 16.33 0.0M
2024-03-27 16.55 16.55 16.33 16.33 0.1M
2024-03-26 16.44 16.41 15.86 16.33 0.7M
2024-03-25 15.98 16.30 15.71 15.90 0.5M
2024-03-22 16.45 16.64 16.04 16.12 0.3M
2024-03-21 16.47 16.90 16.48 16.48 0.7M
2024-03-20 16.86 16.68 16.38 16.68 0.5M
2024-03-19 16.62 16.66 16.37 16.53 1.1M
2024-03-18 16.53 17.14 16.47 16.54 0.9M
2024-03-15 16.93 17.04 16.67 16.85 0.6M
2024-03-14 17.03 17.64 17.03 17.08 0.4M
2024-03-13 17.47 17.50 17.18 17.50 0.9M
2024-03-12 17.29 17.63 16.94 17.30 0.6M
2024-03-11 17.52 17.78 17.11 17.46 0.8M
2024-03-08 17.08 17.34 16.82 17.13 5.9M
2024-03-07 17.48 17.68 17.00 17.09 0.8M
2024-03-06 17.49 18.01 17.30 17.47 0.5M
2024-03-05 17.93 17.82 17.50 17.79 0.4M
2024-03-04 17.60 17.83 17.54 17.67 0.7M
2024-03-01 17.67 17.80 17.51 17.54 0.4M
2024-02-29 17.75 17.52 16.84 17.43 0.6M
2024-02-28 17.65 17.67 17.07 17.18 0.4M
2024-02-27 17.58 17.48 16.97 17.41 2.3M
2024-02-26 16.65 17.10 16.59 17.01 1.0M
2024-02-23 16.66 16.93 16.45 16.52 0.8M
2024-02-22 16.87 17.75 16.67 16.90 0.4M
2024-02-21 17.61 18.21 17.31 17.62 1.2M
2024-02-20 17.86 17.65 16.39 17.58 1.3M
2024-02-19 16.75 17.06 16.57 16.84 2.1M
2024-02-16 17.04 17.10 14.98 16.63 1.8M
2024-02-15 15.92 15.35 14.94 15.02 0.4M
2024-02-14 15.14 15.15 14.73 15.05 0.9M
2024-02-13 14.83 14.84 14.61 14.79 0.9M
2024-02-12 14.82 14.89 14.52 14.81 0.4M
2024-02-09 14.82 14.82 14.42 14.78 0.3M
2024-02-08 14.65 14.75 14.41 14.58 0.3M
2024-02-07 14.60 14.69 14.29 14.43 0.4M
2024-02-06 14.59 14.57 14.04 14.53 1.8M
2024-02-05 14.34 14.36 13.57 14.24 0.7M
2024-02-02 13.81 13.81 13.21 13.69 0.7M
2024-02-01 13.27 13.15 12.72 13.01 0.8M
2024-01-31 12.72 13.09 12.75 12.96 2.0M
2024-01-30 13.09 13.40 13.09 13.09 0.4M
2024-01-29 13.34 13.34 13.03 13.33 0.4M
2024-01-26 13.20 13.52 13.20 13.51 0.2M
2024-01-25 13.33 13.57 13.30 13.32 1.6M
2024-01-24 13.41 13.56 12.74 13.32 0.6M
2024-01-23 12.54 13.05 12.25 12.89 0.6M
2024-01-22 12.17 12.38 12.03 12.33 0.4M
2024-01-19 12.17 12.44 11.91 12.14 0.7M
2024-01-18 11.89 12.04 11.80 12.02 0.6M
2024-01-17 11.80 11.91 11.54 11.84 0.6M
2024-01-16 11.81 12.19 11.83 11.88 0.4M
2024-01-15 12.02 12.39 11.75 12.06 0.7M
2024-01-12 12.19 12.72 12.30 12.38 0.8M
2024-01-11 12.64 12.74 11.90 12.62 0.0M
2024-01-10 12.08 12.03 11.70 11.96 0.0M
2024-01-09 11.84 11.88 11.70 11.81 0.0M
2024-01-08 11.57 11.72 11.38 11.62 0.6M
2024-01-05 11.32 11.62 11.18 11.57 0.5M
2024-01-04 11.09 11.26 11.05 11.22 0.3M
2024-01-03 11.07 11.13 10.86 11.06 0.4M
2024-01-02 10.78 11.09 10.65 11.03 1.2M