维也纳保险集团

VIGR
🏛️ 英国 →
45.88
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 45.50 46.40 45.25 45.88 0.0M
2025-09-25 45.25 45.55 44.95 45.48 0.0M
2025-09-24 45.33 45.60 45.20 45.15 0.0M
2025-09-23 45.68 45.80 45.20 45.63 0.0M
2025-09-22 45.53 45.80 45.20 45.28 0.0M
2025-09-19 44.73 45.85 44.90 45.53 0.0M
2025-09-18 44.30 44.95 43.80 44.45 0.0M
2025-09-17 44.08 44.35 43.70 43.95 0.0M
2025-09-16 44.40 44.90 43.75 44.08 0.1M
2025-09-15 44.45 45.15 44.20 44.78 0.0M
2025-09-12 44.58 45.40 44.20 44.78 0.0M
2025-09-11 43.98 44.90 43.80 44.50 0.0M
2025-09-10 44.18 44.60 44.00 44.25 0.0M
2025-09-09 44.35 44.60 44.10 44.25 0.0M
2025-09-08 44.40 44.65 44.10 44.28 0.0M
2025-09-05 44.10 44.50 44.00 44.08 0.0M
2025-09-04 43.63 44.20 43.35 43.93 0.0M
2025-09-03 43.78 44.00 43.45 43.80 0.0M
2025-09-02 44.83 45.00 43.50 43.95 0.0M
2025-09-01 44.68 45.00 44.45 44.73 0.0M
2025-08-29 44.58 45.05 44.45 44.78 0.0M
2025-08-28 46.55 46.70 44.65 44.98 0.0M
2025-08-27 46.33 46.70 45.70 46.08 0.0M
2025-08-26 46.68 47.00 46.00 46.10 0.0M
2025-08-25 46.70 47.20 46.50 46.70 0.0M
2025-08-22 47.13 47.50 46.60 46.93 0.0M
2025-08-21 47.15 47.55 46.70 46.93 0.0M
2025-08-20 47.70 48.20 47.35 47.88 0.0M
2025-08-19 48.50 48.80 48.00 48.55 0.0M
2025-08-18 49.10 49.20 48.25 48.38 0.0M
2025-08-15 49.10 49.75 49.05 49.18 0.0M
2025-08-14 48.43 49.45 48.35 49.23 0.0M
2025-08-13 47.93 48.45 47.75 47.98 0.0M
2025-08-12 47.30 47.70 47.05 47.28 0.0M
2025-08-11 47.23 47.40 46.60 47.05 0.0M
2025-08-08 47.40 47.50 46.50 46.68 0.0M
2025-08-07 47.13 47.90 47.05 47.38 0.0M
2025-08-06 46.63 47.10 46.40 46.98 0.0M
2025-08-05 45.83 46.75 45.75 46.63 0.0M
2025-08-04 45.48 45.90 45.20 45.45 0.0M
2025-08-01 46.20 46.45 45.40 45.63 0.0M
2025-07-31 45.78 46.70 45.55 46.33 0.0M
2025-07-30 45.33 46.20 45.05 45.75 0.0M
2025-07-29 44.95 45.35 44.90 45.10 0.0M
2025-07-28 45.10 45.45 44.90 45.08 0.0M
2025-07-25 44.03 45.10 43.95 45.08 0.0M
2025-07-24 44.20 44.35 44.00 44.00 0.0M
2025-07-23 43.98 44.20 43.85 44.00 0.0M
2025-07-22 44.28 44.50 43.35 43.78 0.0M
2025-07-21 44.23 44.45 44.00 44.33 0.0M
2025-07-18 44.43 44.80 44.00 44.53 0.0M
2025-07-17 44.45 44.80 44.15 44.25 0.1M
2025-07-16 43.60 44.40 43.25 44.38 0.1M
2025-07-15 44.40 44.45 43.90 44.30 0.0M
2025-07-14 43.30 44.50 43.00 44.28 0.0M
2025-07-11 44.05 44.20 43.45 43.43 0.0M
2025-07-10 43.93 44.25 43.85 43.88 0.0M
2025-07-09 43.13 43.85 43.00 43.68 0.0M
2025-07-08 43.65 43.80 43.30 43.65 0.0M
2025-07-07 43.18 43.75 43.10 43.55 0.0M
2025-07-04 43.93 44.00 43.25 43.53 0.0M
2025-07-03 43.88 44.00 43.70 43.85 0.0M
2025-07-02 44.08 44.50 43.75 44.08 0.0M
2025-07-01 43.85 44.15 43.80 43.90 0.0M
2025-06-30 43.55 43.65 43.35 43.55 0.0M
2025-06-27 42.68 43.25 42.70 42.80 0.0M
2025-06-26 42.78 43.00 42.15 42.53 0.0M
2025-06-25 42.28 42.50 42.15 42.45 0.0M
2025-06-24 42.43 43.00 42.20 42.78 0.0M
2025-06-23 42.23 42.65 41.90 42.05 0.0M
2025-06-20 42.48 43.00 42.15 42.05 0.0M
2025-06-19 42.50 42.50 42.05 42.38 0.1M
2025-06-18 43.08 43.30 42.40 42.80 0.0M
2025-06-17 43.00 43.20 42.40 42.60 0.0M
2025-06-16 43.43 43.80 43.00 42.98 0.1M
2025-06-13 43.30 43.85 42.95 43.28 0.0M
2025-06-12 44.15 44.35 43.55 43.53 0.0M
2025-06-11 44.55 44.75 44.00 44.48 0.0M
2025-06-10 45.10 45.20 44.50 44.98 0.0M
2025-06-09 45.70 46.00 45.00 45.35 0.0M
2025-06-06 44.28 45.66 44.05 45.28 0.0M
2025-06-05 44.40 44.65 44.20 44.40 0.0M
2025-06-04 43.90 44.40 43.70 44.35 0.0M
2025-06-03 43.85 44.25 43.15 43.88 0.0M
2025-06-02 43.28 44.30 43.00 43.90 0.0M
2025-05-30 43.80 43.85 43.05 43.08 0.0M
2025-05-29 44.80 45.00 43.70 43.80 0.0M
2025-05-28 45.13 45.25 44.00 44.30 0.0M
2025-05-27 43.88 45.45 43.50 45.15 0.0M
2025-05-26 44.35 45.10 44.35 44.35 0.0M
2025-05-23 46.00 46.40 45.00 45.68 0.0M
2025-05-22 46.23 46.30 45.55 45.73 0.0M
2025-05-21 45.13 46.30 45.05 45.48 0.0M
2025-05-20 45.05 45.15 44.40 44.98 0.0M
2025-05-19 45.90 45.90 44.70 44.95 0.0M
2025-05-16 45.25 45.95 45.15 45.43 0.0M
2025-05-15 45.03 45.35 44.60 45.20 0.0M
2025-05-14 44.28 44.90 44.05 44.80 0.0M
2025-05-13 44.43 44.65 43.80 43.93 0.0M
2025-05-12 44.85 44.85 44.10 44.13 0.0M
2025-05-09 44.20 44.55 43.90 44.03 0.0M
2025-05-08 43.63 44.10 43.30 44.03 0.0M
2025-05-07 43.33 43.70 43.40 43.28 0.0M
2025-05-06 43.80 43.85 42.85 43.30 0.0M
2025-05-05 43.60 43.60 42.65 43.60 0.0M
2025-05-02 41.70 42.70 41.60 42.53 0.0M
2025-05-01 41.38 41.38 41.38 41.38 0.0M
2025-04-30 41.70 41.70 40.95 41.38 0.0M
2025-04-29 41.38 41.50 40.90 41.20 0.0M
2025-04-28 41.18 41.25 40.75 40.90 0.0M
2025-04-25 40.73 41.20 40.65 41.20 0.0M
2025-04-24 40.70 40.95 40.75 40.73 0.1M
2025-04-23 40.35 40.85 40.30 40.78 0.0M
2025-04-22 39.93 40.20 39.75 39.93 0.1M
2025-04-17 39.28 40.00 39.00 39.78 0.0M
2025-04-16 38.28 39.60 38.40 39.13 0.0M
2025-04-15 38.23 38.50 38.00 38.18 0.0M
2025-04-14 37.85 38.00 37.50 38.08 0.0M
2025-04-11 37.35 38.00 36.65 37.23 0.0M
2025-04-10 39.33 40.25 37.30 37.53 0.0M
2025-04-09 36.83 36.75 36.15 36.93 0.0M
2025-04-08 37.53 38.25 37.15 37.53 0.0M
2025-04-07 34.63 37.10 33.05 36.68 0.0M
2025-04-04 39.63 39.70 37.25 37.90 0.0M
2025-04-03 40.30 40.50 40.05 40.30 0.0M
2025-04-02 40.90 41.00 40.50 40.78 0.0M
2025-04-01 40.55 41.10 40.40 40.65 0.0M
2025-03-31 40.63 41.10 40.35 40.75 0.0M
2025-03-28 41.90 41.85 40.75 41.25 0.0M
2025-03-27 40.60 41.90 40.60 41.85 0.0M
2025-03-26 40.60 41.45 40.50 41.28 0.0M
2025-03-25 40.60 40.85 40.35 40.53 0.0M
2025-03-24 39.53 40.25 39.25 39.95 0.0M
2025-03-21 38.85 39.55 38.90 39.15 0.0M
2025-03-20 39.73 39.80 39.05 39.18 0.0M
2025-03-19 39.65 40.15 39.45 39.73 0.0M
2025-03-18 39.35 39.50 39.20 39.38 0.0M
2025-03-17 38.65 39.20 38.60 39.18 0.0M
2025-03-14 37.63 38.70 37.60 38.53 0.0M
2025-03-13 36.93 37.40 36.73 37.30 0.0M
2025-03-12 37.05 37.10 36.40 36.88 0.0M
2025-03-11 36.98 37.00 36.40 36.43 0.0M
2025-03-10 36.70 37.00 36.65 36.78 0.0M
2025-03-07 36.30 36.50 35.95 36.35 0.0M
2025-03-06 36.55 36.80 35.75 36.35 0.0M
2025-03-05 35.40 35.95 35.25 35.68 0.0M
2025-03-04 35.73 35.80 35.10 35.03 0.0M
2025-03-03 36.03 36.15 35.85 36.10 0.0M
2025-02-28 36.00 36.30 35.90 36.08 0.0M
2025-02-27 35.85 36.35 35.80 36.33 0.0M
2025-02-26 34.80 35.80 34.90 35.63 0.1M
2025-02-25 34.05 34.80 34.20 34.40 0.0M
2025-02-24 34.40 34.55 34.05 34.35 0.1M
2025-02-21 34.90 35.00 34.40 34.65 0.0M
2025-02-20 34.75 35.25 34.70 35.05 0.0M
2025-02-19 34.80 35.05 34.70 34.80 0.0M
2025-02-18 34.35 34.65 34.40 34.40 0.0M
2025-02-17 34.05 34.35 34.00 34.35 0.0M
2025-02-14 33.80 34.10 33.65 33.83 0.0M
2025-02-13 33.65 33.70 33.50 33.55 0.0M
2025-02-12 33.20 33.40 33.20 33.15 0.0M
2025-02-11 33.20 33.30 32.90 33.08 0.0M
2025-02-10 32.73 33.20 32.85 33.15 0.0M
2025-02-07 32.93 33.15 32.85 33.08 0.0M
2025-02-06 32.63 32.90 32.70 32.80 0.0M
2025-02-05 32.28 32.45 32.30 32.50 0.0M
2025-02-04 31.83 32.30 31.75 32.20 0.0M
2025-02-03 31.95 32.35 31.75 31.85 0.0M
2025-01-31 32.38 32.50 32.30 32.38 0.0M
2025-01-30 32.18 32.30 32.00 32.23 0.0M
2025-01-29 31.43 32.05 31.35 32.10 0.0M
2025-01-28 31.38 31.45 31.05 31.38 0.0M
2025-01-27 31.15 31.60 31.05 31.45 0.0M
2025-01-24 31.33 31.40 31.05 31.23 0.0M
2025-01-23 31.10 31.40 31.00 31.20 0.0M
2025-01-22 31.43 31.35 31.20 31.33 0.0M
2025-01-21 31.25 31.20 31.20 31.18 0.0M
2025-01-20 31.25 31.30 31.05 31.03 0.0M
2025-01-17 30.88 31.35 30.90 31.25 0.0M
2025-01-16 30.78 30.90 30.70 30.78 0.0M
2025-01-15 30.23 30.65 30.25 30.58 0.0M
2025-01-14 30.08 30.35 30.00 30.00 0.0M
2025-01-13 30.23 30.25 29.90 30.15 0.0M
2025-01-10 30.35 30.10 30.10 30.33 0.0M
2025-01-09 30.25 30.45 30.20 30.30 0.0M
2025-01-08 30.58 30.65 30.20 30.25 0.0M
2025-01-07 30.45 30.65 30.35 30.50 0.0M
2025-01-06 30.43 30.55 30.30 30.43 0.0M
2025-01-03 30.35 30.50 30.30 30.33 0.1M
2025-01-02 30.08 30.35 30.05 30.40 0.0M