BillerudKorsnas AB

BILL
🏛️ 英国 →
83.33
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 83.33 83.85 83.05 83.33 0.0M
2025-09-25 84.35 84.35 82.85 82.80 0.2M
2025-09-24 84.98 84.80 83.80 83.90 0.0M
2025-09-23 84.50 85.60 85.00 85.35 0.0M
2025-09-22 85.15 85.95 84.60 85.38 1.5M
2025-09-19 86.15 86.93 85.10 85.28 0.0M
2025-09-18 86.15 86.50 84.10 86.20 0.0M
2025-09-17 86.98 88.75 86.95 87.95 0.0M
2025-09-16 86.28 87.75 86.20 86.95 0.0M
2025-09-15 86.80 88.10 86.50 86.88 0.1M
2025-09-12 86.68 87.65 86.30 86.48 0.0M
2025-09-11 87.18 87.90 86.50 87.18 0.4M
2025-09-10 89.95 90.60 87.55 87.88 0.0M
2025-09-09 89.93 91.20 90.25 90.85 0.0M
2025-09-08 89.90 90.60 89.75 90.38 0.0M
2025-09-05 89.03 90.50 89.20 89.55 0.0M
2025-09-04 87.95 89.35 87.75 88.65 0.5M
2025-09-03 88.88 89.00 87.95 88.63 0.0M
2025-09-02 89.25 90.15 88.00 88.18 0.0M
2025-09-01 91.00 91.25 89.50 89.70 0.4M
2025-08-29 90.18 90.95 89.50 91.08 0.1M
2025-08-28 90.75 91.75 90.60 90.55 0.0M
2025-08-27 93.10 93.15 90.75 91.25 0.0M
2025-08-26 93.03 93.45 92.55 92.93 0.9M
2025-08-25 92.75 93.40 92.00 92.75 0.0M
2025-08-22 88.55 91.65 88.80 91.58 0.0M
2025-08-21 87.98 88.25 87.65 87.98 0.0M
2025-08-20 88.90 88.35 87.75 87.98 0.1M
2025-08-19 86.23 88.95 86.75 88.03 0.0M
2025-08-18 87.05 86.85 85.70 86.15 0.0M
2025-08-15 87.30 87.95 87.10 87.30 0.1M
2025-08-14 87.05 87.00 85.95 86.20 0.0M
2025-08-13 87.93 87.60 86.65 86.73 0.7M
2025-08-12 86.83 87.80 86.95 86.98 0.0M
2025-08-11 88.18 88.68 86.35 86.35 1.4M
2025-08-08 87.65 88.75 87.90 88.58 0.0M
2025-08-07 84.50 87.60 84.95 87.35 0.1M
2025-08-06 84.10 84.55 84.05 84.10 0.0M
2025-08-05 83.08 83.90 83.00 83.08 0.0M
2025-08-04 82.95 83.35 82.45 82.95 0.0M
2025-08-01 83.13 83.31 82.90 83.13 0.0M
2025-07-31 85.30 84.70 83.35 84.25 0.0M
2025-07-30 86.20 86.13 84.95 85.28 0.0M
2025-07-29 86.90 87.03 85.35 85.95 0.0M
2025-07-28 88.23 89.00 86.90 87.20 0.0M
2025-07-25 86.60 88.15 86.60 87.53 0.0M
2025-07-24 85.93 87.50 85.88 86.70 0.0M
2025-07-23 85.03 86.10 84.85 85.03 0.0M
2025-07-22 86.35 86.40 84.10 84.60 0.0M
2025-07-21 83.83 86.40 85.00 85.60 0.0M
2025-07-18 92.50 90.65 82.00 83.60 0.1M
2025-07-17 98.33 99.05 96.40 96.63 0.0M
2025-07-16 96.05 98.25 96.85 97.65 0.0M
2025-07-15 95.93 97.45 96.45 96.93 0.0M
2025-07-14 95.55 95.95 94.78 95.55 0.0M
2025-07-11 98.13 97.35 96.15 97.08 0.0M
2025-07-10 96.80 98.50 97.30 98.20 0.0M
2025-07-09 96.58 96.65 96.10 96.70 0.0M
2025-07-08 95.78 96.30 95.20 95.78 0.0M
2025-07-07 95.90 95.90 95.05 95.25 0.0M
2025-07-04 98.83 97.65 96.50 97.38 0.0M
2025-07-03 99.73 100.50 99.10 99.73 0.0M
2025-07-02 97.58 99.90 97.28 99.75 0.3M
2025-07-01 97.90 97.58 96.60 96.88 0.0M
2025-06-30 99.95 99.40 97.60 97.83 0.0M
2025-06-27 98.58 99.45 98.05 98.58 0.0M
2025-06-26 96.90 98.10 96.75 97.90 0.0M
2025-06-25 99.25 99.10 96.85 97.15 0.0M
2025-06-24 99.80 101.80 99.10 100.01 1.4M
2025-06-23 99.30 100.80 98.35 98.78 0.3M
2025-06-20 100.40 100.40 100.40 100.40 0.0M
2025-06-19 99.35 100.90 99.45 100.40 0.0M
2025-06-18 97.50 100.40 97.85 99.75 0.0M
2025-06-17 97.48 98.60 96.55 97.48 0.0M
2025-06-16 98.08 98.50 95.65 97.83 0.1M
2025-06-13 104.65 105.00 96.35 97.15 0.1M
2025-06-12 105.65 106.60 104.65 106.60 0.0M
2025-06-11 107.10 107.00 105.80 105.90 0.0M
2025-06-10 105.90 106.90 105.10 106.60 0.1M
2025-06-09 104.25 106.30 104.80 106.20 0.1M
2025-06-06 102.50 102.50 102.50 102.50 0.0M
2025-06-05 103.70 103.70 102.60 102.50 0.0M
2025-06-04 103.55 104.20 103.20 103.55 0.1M
2025-06-03 104.05 103.90 102.75 103.30 0.0M
2025-06-02 104.10 105.10 103.70 104.55 0.0M
2025-05-30 105.30 105.80 103.50 104.20 0.5M
2025-05-29 106.90 106.90 106.90 106.90 0.0M
2025-05-28 107.05 107.60 106.45 106.90 0.0M
2025-05-27 108.10 108.60 106.70 106.90 0.1M
2025-05-26 107.92 108.40 107.30 107.92 0.1M
2025-05-23 107.25 108.00 105.60 106.55 0.0M
2025-05-22 108.35 109.10 107.20 107.10 0.1M
2025-05-21 109.10 108.60 106.50 107.90 0.0M
2025-05-20 109.80 112.20 111.00 112.20 0.0M
2025-05-19 109.95 110.00 109.30 109.95 0.0M
2025-05-16 110.25 110.70 109.70 110.25 0.8M
2025-05-15 109.90 110.25 109.00 109.90 0.0M
2025-05-14 109.35 110.20 108.80 109.35 2.6M
2025-05-13 109.60 110.30 108.50 108.40 0.0M
2025-05-12 106.10 110.60 108.50 109.45 0.0M
2025-05-09 105.55 106.60 105.30 105.95 0.0M
2025-05-08 103.00 105.75 103.20 105.20 0.0M
2025-05-07 101.58 103.80 102.40 102.70 0.0M
2025-05-06 102.70 102.10 100.55 101.58 0.0M
2025-05-05 103.30 103.70 102.10 103.30 0.0M
2025-05-02 102.85 105.50 102.10 102.20 0.0M
2025-05-01 100.30 100.30 100.30 100.30 0.0M
2025-04-30 102.65 101.80 100.40 100.30 0.0M
2025-04-29 102.45 104.70 98.50 100.30 0.0M
2025-04-28 101.53 101.80 100.50 101.53 0.0M
2025-04-25 100.08 101.70 100.50 100.95 0.0M
2025-04-24 100.20 100.40 98.60 98.53 0.0M
2025-04-23 97.73 100.20 97.80 100.08 0.0M
2025-04-22 96.23 97.00 94.65 96.48 0.0M
2025-04-17 94.93 96.50 94.73 96.30 0.0M
2025-04-16 96.15 96.20 94.70 95.18 0.0M
2025-04-15 95.80 97.10 96.10 96.78 0.0M
2025-04-14 96.15 96.05 94.90 95.18 0.0M
2025-04-11 95.73 95.55 93.90 94.25 0.0M
2025-04-10 101.98 98.40 95.05 95.63 0.0M
2025-04-09 91.45 93.45 90.60 92.53 0.0M
2025-04-08 96.98 96.20 93.25 93.65 0.1M
2025-04-07 91.63 97.25 92.50 95.40 0.0M
2025-04-04 103.20 103.10 98.55 99.35 0.0M
2025-04-03 104.10 104.40 103.40 104.35 0.3M
2025-04-02 106.30 106.40 104.90 106.00 0.0M
2025-04-01 103.85 107.40 104.30 107.30 0.0M
2025-03-31 103.70 103.50 101.80 103.75 0.0M
2025-03-28 105.70 106.00 104.20 104.60 0.0M
2025-03-27 107.25 106.70 104.20 105.15 0.0M
2025-03-26 108.10 108.70 107.40 108.10 0.0M
2025-03-25 107.80 108.10 106.90 107.90 0.1M
2025-03-24 111.65 110.00 107.50 108.70 0.0M
2025-03-21 112.90 113.40 110.00 110.60 0.1M
2025-03-20 114.55 114.80 113.20 113.30 0.0M
2025-03-19 113.80 114.10 113.20 113.80 0.0M
2025-03-18 114.65 114.60 113.40 114.35 0.1M
2025-03-17 114.00 114.10 113.50 114.00 0.0M
2025-03-14 112.15 114.10 112.50 113.60 0.0M
2025-03-13 112.65 112.60 111.60 112.65 0.0M
2025-03-12 113.20 112.90 111.90 112.25 0.0M
2025-03-11 115.55 116.20 111.00 111.30 0.1M
2025-03-10 117.00 116.90 115.80 115.70 0.0M
2025-03-07 117.05 117.30 115.60 116.80 0.0M
2025-03-06 118.30 119.10 117.10 118.30 0.0M
2025-03-05 119.20 120.80 117.30 117.45 0.1M
2025-03-04 120.50 120.20 117.90 118.85 0.2M
2025-03-03 119.55 121.40 118.60 120.80 0.1M
2025-02-28 118.65 119.60 118.60 118.85 0.3M
2025-02-27 119.25 120.30 119.30 119.30 0.1M
2025-02-26 120.50 121.30 119.10 119.30 0.2M
2025-02-25 121.90 122.10 120.00 120.75 0.1M
2025-02-24 121.55 121.95 120.00 121.30 0.1M
2025-02-21 120.40 121.30 120.00 120.35 0.2M
2025-02-20 118.40 120.60 118.60 119.75 0.1M
2025-02-19 118.50 119.10 117.70 117.95 0.2M
2025-02-18 117.50 119.10 117.40 118.70 0.0M
2025-02-17 116.50 118.00 116.70 117.70 0.0M
2025-02-14 117.15 118.40 116.50 116.90 0.0M
2025-02-13 115.75 119.05 116.50 116.90 0.1M
2025-02-12 113.90 114.90 113.60 114.50 0.0M
2025-02-11 114.60 115.20 114.00 114.60 0.0M
2025-02-10 116.35 116.10 114.90 115.05 0.1M
2025-02-07 118.70 117.80 115.70 116.70 0.1M
2025-02-06 116.45 118.50 115.42 117.80 0.0M
2025-02-05 116.60 118.00 114.20 115.45 0.0M
2025-02-04 117.90 116.80 109.50 116.25 0.0M
2025-02-03 111.90 115.20 111.80 114.15 0.0M
2025-01-31 113.95 114.70 113.40 113.95 0.0M
2025-01-30 114.30 114.40 113.40 114.15 0.0M
2025-01-29 113.40 114.10 112.90 113.70 0.0M
2025-01-28 112.65 113.50 111.80 112.65 0.0M
2025-01-27 112.00 113.70 112.30 112.65 0.0M
2025-01-24 110.65 112.80 111.40 112.30 0.0M
2025-01-23 110.35 110.00 109.10 109.40 0.0M
2025-01-22 110.05 111.40 109.80 110.05 0.0M
2025-01-21 109.55 110.10 108.60 109.80 0.0M
2025-01-20 110.90 112.10 108.70 109.30 0.0M
2025-01-17 107.40 108.80 107.10 108.55 0.6M
2025-01-16 106.40 108.10 106.00 106.50 0.0M
2025-01-15 105.05 106.00 104.10 105.40 0.0M
2025-01-14 104.80 105.50 103.50 104.40 0.0M
2025-01-13 104.90 105.60 104.10 104.90 0.0M
2025-01-10 105.15 106.50 104.60 105.30 0.0M
2025-01-09 104.65 105.40 103.90 104.65 0.0M
2025-01-08 104.60 104.80 103.20 103.20 0.0M
2025-01-07 104.65 105.30 103.40 104.35 0.0M
2025-01-06 104.60 104.60 104.60 104.60 0.0M
2025-01-03 103.35 105.20 103.20 104.60 3.0M
2025-01-02 101.63 103.30 102.10 102.35 0.0M