Aalberts Industries NV

AALB
🏛️ 英国 →
28.16
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 58.26 58.30 58.16 58.16 0.0M
2021-12-30 58.10 58.32 57.68 58.06 0.0M
2021-12-29 58.14 58.30 57.72 57.85 0.1M
2021-12-24 55.82 55.98 55.74 55.74 0.0M
2021-12-23 55.00 55.96 54.80 54.80 0.0M
2021-12-22 53.92 54.36 53.86 54.25 0.0M
2021-12-21 53.06 54.00 52.88 53.03 0.1M
2021-12-20 51.64 52.54 51.58 51.83 0.1M
2021-12-17 53.14 53.50 52.88 53.13 0.1M
2021-12-16 55.26 55.60 53.68 55.55 0.1M
2021-12-15 53.22 53.80 53.14 53.60 0.0M
2021-12-14 52.76 53.34 52.76 53.07 0.1M
2021-12-13 52.46 53.24 52.46 52.58 0.0M
2021-12-10 53.18 53.58 52.80 53.26 0.0M
2021-12-09 54.42 54.46 53.08 54.46 0.0M
2021-12-08 54.28 55.20 54.02 54.25 0.1M
2021-12-07 53.04 54.22 52.58 52.58 0.1M
2021-12-06 51.46 52.10 51.14 51.55 0.0M
2021-12-03 52.76 53.56 50.98 53.45 0.2M
2021-12-02 55.78 56.38 53.56 55.20 0.1M
2021-12-01 54.56 55.26 53.98 54.65 0.0M
2021-11-30 54.04 54.92 53.60 53.60 0.1M
2021-11-29 54.42 54.62 53.96 54.10 0.1M
2021-11-26 53.96 54.16 53.24 53.83 0.0M
2021-11-25 55.10 55.64 54.86 54.86 0.0M
2021-11-24 55.34 55.50 53.66 55.15 0.2M
2021-11-23 55.98 56.12 54.82 56.12 0.0M
2021-11-22 56.78 57.04 56.44 56.75 0.0M
2021-11-19 57.00 57.44 56.44 56.75 0.0M
2021-11-18 56.68 56.96 56.52 56.69 0.0M
2021-11-17 56.22 57.14 56.04 56.04 0.1M
2021-11-16 55.66 56.28 55.58 55.60 0.0M
2021-11-15 55.26 56.02 55.07 55.07 0.0M
2021-11-12 54.12 55.28 54.08 54.40 0.1M
2021-11-11 53.24 54.72 53.24 53.62 0.1M
2021-11-10 53.22 53.24 52.00 53.15 0.1M
2021-11-09 49.93 50.60 49.93 50.10 0.0M
2021-11-08 49.18 50.08 49.09 49.36 0.0M
2021-11-05 48.98 49.51 48.95 48.96 0.0M
2021-11-04 47.60 48.98 47.57 47.66 0.1M
2021-11-03 47.57 47.69 47.06 47.44 0.0M
2021-11-02 47.61 47.72 47.31 47.66 0.0M
2021-11-01 48.09 48.69 47.83 48.02 0.0M
2021-10-29 47.74 47.89 47.25 47.49 0.0M
2021-10-28 47.55 47.76 47.29 47.76 0.0M
2021-10-27 47.94 48.12 47.77 47.88 0.0M
2021-10-26 47.70 48.42 47.70 47.72 0.0M
2021-10-25 47.59 47.98 47.16 47.98 0.0M
2021-10-22 47.86 48.31 47.64 47.87 0.1M
2021-10-21 47.13 47.79 47.04 47.40 0.1M
2021-10-20 48.05 48.16 47.82 48.16 0.1M
2021-10-19 49.61 49.61 48.22 49.59 0.0M
2021-10-18 49.15 49.48 48.88 49.31 0.0M
2021-10-15 49.77 49.87 49.31 49.87 0.0M
2021-10-14 48.85 49.63 48.82 48.82 0.0M
2021-10-13 47.46 48.74 47.38 47.38 0.0M
2021-10-12 46.68 47.96 46.68 46.84 0.0M
2021-10-11 47.91 48.06 46.87 48.04 0.0M
2021-10-08 48.35 48.96 48.10 48.96 0.0M
2021-10-07 47.78 48.97 47.70 48.10 0.1M
2021-10-06 48.39 48.49 47.44 48.40 0.0M
2021-10-05 48.12 48.95 47.86 48.06 0.0M
2021-10-04 48.31 48.58 47.87 48.04 0.0M
2021-10-01 48.86 49.17 48.30 48.71 0.0M
2021-09-30 50.48 50.96 49.96 50.77 0.1M
2021-09-29 49.97 50.74 49.74 49.85 0.0M
2021-09-28 51.20 51.52 49.78 51.52 0.1M
2021-09-27 52.00 52.00 51.56 51.93 0.0M
2021-09-24 51.94 52.01 51.32 52.01 0.0M
2021-09-23 51.28 51.96 51.18 51.24 0.0M
2021-09-22 50.66 50.74 50.38 50.71 0.0M
2021-09-21 50.58 50.90 50.10 50.61 0.0M
2021-09-20 50.74 50.84 49.68 50.52 0.0M
2021-09-17 51.86 52.12 51.34 51.83 0.0M
2021-09-16 52.44 52.50 51.44 51.93 0.1M
2021-09-15 52.52 52.64 51.90 52.45 0.1M
2021-09-14 52.34 52.54 52.08 52.54 0.1M
2021-09-13 52.94 53.06 52.40 53.01 0.0M
2021-09-10 53.16 53.42 52.70 53.34 0.0M
2021-09-09 52.12 53.42 51.94 52.14 0.0M
2021-09-08 53.84 54.23 52.58 54.23 0.0M
2021-09-07 54.70 54.92 54.52 54.61 0.0M
2021-09-06 54.58 54.90 54.50 54.50 0.0M
2021-09-03 54.54 54.76 54.44 54.61 0.0M
2021-09-02 53.56 54.46 53.42 53.43 0.1M
2021-09-01 53.16 53.74 53.02 53.30 0.0M
2021-08-31 53.32 53.74 52.60 52.82 0.0M
2021-08-27 52.36 52.64 52.10 52.26 0.0M
2021-08-26 51.68 52.22 51.58 51.62 0.0M
2021-08-25 52.00 52.06 51.60 51.70 0.0M
2021-08-24 52.38 52.40 51.55 52.40 0.0M
2021-08-23 52.08 52.52 52.01 52.01 0.0M
2021-08-20 50.92 51.56 50.38 51.01 0.0M
2021-08-19 51.86 51.92 50.92 51.60 0.0M
2021-08-18 52.68 52.72 52.28 52.58 0.0M
2021-08-17 52.32 52.78 52.14 52.41 0.0M
2021-08-16 52.84 52.84 52.36 52.75 0.0M
2021-08-13 53.18 53.18 52.78 53.13 0.0M
2021-08-12 53.12 53.18 52.94 53.07 0.0M
2021-08-11 52.96 53.24 52.76 53.24 0.0M
2021-08-10 52.16 52.74 52.02 52.02 0.0M
2021-08-09 52.50 52.50 52.00 52.46 0.0M
2021-08-06 53.40 53.40 52.52 53.01 0.0M
2021-08-05 52.84 53.40 52.67 52.67 0.0M
2021-08-04 52.48 52.80 52.32 52.52 0.0M
2021-08-03 51.54 52.26 51.36 51.74 0.0M
2021-08-02 51.90 52.24 51.60 51.80 0.0M
2021-07-30 50.90 51.30 50.54 51.01 0.0M
2021-07-29 51.04 51.26 50.86 50.86 0.1M
2021-07-28 51.86 51.86 50.42 51.66 0.1M
2021-07-27 51.98 52.16 51.58 51.91 0.1M
2021-07-26 51.10 51.98 51.10 51.17 0.0M
2021-07-23 48.75 51.80 48.75 50.33 0.2M
2021-07-22 47.00 47.82 46.84 46.84 0.1M
2021-07-21 44.69 45.31 44.62 44.62 0.1M
2021-07-20 43.64 44.41 43.44 43.56 0.0M
2021-07-19 43.74 43.81 42.84 43.78 0.1M
2021-07-16 44.64 44.64 43.87 44.43 0.0M
2021-07-15 44.78 44.78 44.35 44.77 0.0M
2021-07-14 44.16 45.08 44.16 44.42 0.0M
2021-07-13 44.88 45.05 44.66 44.66 0.0M
2021-07-12 44.23 44.63 43.94 44.51 0.1M
2021-07-09 44.00 44.38 43.83 43.91 0.0M
2021-07-08 44.78 44.78 43.63 43.95 0.0M
2021-07-07 45.34 45.48 44.73 45.01 0.0M
2021-07-06 46.10 46.10 44.92 45.87 0.0M
2021-07-05 46.22 46.39 45.98 46.10 0.0M
2021-07-02 46.02 46.27 46.01 46.01 0.0M
2021-07-01 45.56 46.03 45.44 45.52 0.0M
2021-06-30 45.55 45.55 44.84 45.52 0.0M
2021-06-29 45.06 45.66 44.95 44.97 0.1M
2021-06-28 45.44 45.60 44.98 45.31 0.0M
2021-06-25 45.38 45.88 45.08 45.08 0.0M
2021-06-24 44.90 44.91 44.63 44.85 0.0M
2021-06-23 45.27 45.27 44.69 45.12 0.1M
2021-06-22 44.94 45.08 44.67 45.08 0.0M
2021-06-21 44.39 44.88 44.01 44.22 0.0M
2021-06-18 45.32 45.32 44.31 45.17 0.5M
2021-06-17 45.42 45.82 45.34 45.76 0.1M
2021-06-16 45.71 45.95 45.44 45.95 0.0M
2021-06-15 45.95 46.16 45.69 45.94 0.0M
2021-06-14 46.67 46.91 45.85 46.91 0.1M
2021-06-11 46.22 47.01 46.04 46.04 0.0M
2021-06-10 46.11 46.12 45.69 46.01 0.0M
2021-06-09 46.44 46.45 45.84 46.34 0.0M
2021-06-08 46.76 46.76 46.32 46.65 0.0M
2021-06-07 46.81 46.97 46.73 46.82 0.0M
2021-06-04 46.89 47.14 46.73 46.92 0.0M
2021-06-03 46.95 46.95 46.58 46.90 0.0M
2021-06-02 46.70 47.11 46.70 46.89 0.0M
2021-06-01 46.49 47.17 46.46 46.46 0.0M
2021-05-28 47.06 47.09 46.59 46.87 0.0M
2021-05-27 46.50 47.12 46.20 46.20 0.0M
2021-05-26 45.98 46.48 45.80 46.23 0.0M
2021-05-25 46.30 46.45 46.06 46.28 0.0M
2021-05-24 46.01 46.09 45.84 46.08 0.0M
2021-05-21 44.64 45.91 44.61 44.61 0.0M
2021-05-20 44.95 45.19 44.44 45.19 0.0M
2021-05-19 46.03 46.21 44.60 46.08 0.0M
2021-05-18 46.54 46.87 46.50 46.59 0.0M
2021-05-17 46.08 46.52 46.08 46.52 0.0M
2021-05-14 45.80 46.35 45.77 45.81 0.0M
2021-05-13 44.55 45.55 44.38 44.91 0.0M
2021-05-12 45.28 45.46 44.95 45.20 0.0M
2021-05-11 46.39 46.39 44.94 45.67 0.0M
2021-05-10 46.61 47.02 46.54 46.57 0.0M
2021-05-07 46.27 46.33 45.83 46.33 0.0M
2021-05-06 46.18 46.56 45.91 46.02 0.0M
2021-05-05 45.02 46.05 45.02 45.53 0.0M
2021-05-04 45.59 45.64 44.55 44.85 0.0M
2021-04-30 45.31 45.44 44.92 45.24 0.0M
2021-04-29 45.81 46.00 45.27 45.56 0.0M
2021-04-28 46.02 46.02 45.61 45.74 0.0M
2021-04-27 46.06 46.06 45.47 45.84 0.0M
2021-04-26 45.45 46.17 45.39 45.76 0.0M
2021-04-23 45.25 45.67 45.11 45.37 0.1M
2021-04-22 45.17 45.83 45.17 45.35 0.0M
2021-04-21 45.14 45.28 44.59 44.98 0.0M
2021-04-20 45.65 45.75 45.00 45.34 0.0M
2021-04-19 45.53 45.73 45.45 45.69 0.0M
2021-04-16 44.62 45.61 44.62 44.94 0.0M
2021-04-15 44.22 44.46 44.04 44.12 0.0M
2021-04-14 43.54 43.97 43.54 43.83 0.0M
2021-04-13 43.73 44.24 43.56 43.68 0.0M
2021-04-12 43.97 43.98 43.47 43.74 0.0M
2021-04-09 43.94 44.26 43.80 44.06 0.0M
2021-04-08 44.14 44.24 43.64 43.95 0.0M
2021-04-07 44.21 44.27 43.67 43.88 0.0M
2021-04-06 44.21 44.60 44.09 44.30 0.0M
2021-04-01 43.24 43.97 43.24 43.53 0.0M
2021-03-31 42.84 43.67 42.84 43.22 0.0M
2021-03-30 42.37 42.96 42.37 42.45 0.0M
2021-03-29 42.19 42.35 42.01 42.09 0.0M
2021-03-26 42.11 42.11 41.70 41.95 0.0M
2021-03-25 41.82 42.12 40.84 41.59 0.0M
2021-03-24 41.24 42.17 41.18 41.72 0.0M
2021-03-23 41.42 41.95 41.14 41.56 0.1M
2021-03-22 41.57 42.25 39.88 41.63 0.0M
2021-03-19 41.57 42.10 41.14 41.62 0.3M
2021-03-18 41.44 42.44 41.44 41.98 0.0M
2021-03-17 41.32 41.64 41.14 41.34 0.0M
2021-03-16 41.36 41.46 41.25 41.41 0.0M
2021-03-15 41.85 42.16 41.07 41.46 0.0M
2021-03-12 41.24 41.64 41.16 41.47 0.0M
2021-03-11 41.43 41.64 41.26 41.41 0.0M
2021-03-10 40.54 41.38 40.54 40.98 0.0M
2021-03-09 40.70 40.74 40.35 40.59 0.0M
2021-03-08 40.35 40.68 40.20 40.29 0.0M
2021-03-05 38.94 39.86 38.94 39.09 0.0M
2021-03-04 39.16 39.31 38.85 39.26 0.0M
2021-03-03 39.93 40.22 38.97 39.56 0.0M
2021-03-02 39.60 39.91 39.54 39.64 0.0M
2021-03-01 39.17 39.72 39.04 39.52 0.0M
2021-02-26 38.87 39.94 38.61 38.94 0.0M
2021-02-25 40.92 41.46 40.07 40.37 0.0M
2021-02-24 40.06 40.51 39.96 40.23 0.0M
2021-02-23 40.66 40.66 39.34 40.17 0.0M
2021-02-22 40.23 40.52 39.70 40.11 0.0M
2021-02-19 39.67 40.73 39.67 39.99 0.0M
2021-02-18 40.57 40.70 39.32 39.88 0.0M
2021-02-17 41.63 41.74 40.23 40.99 0.0M
2021-02-16 41.52 41.82 41.52 41.56 0.0M
2021-02-15 41.50 41.77 41.18 41.47 0.0M
2021-02-12 41.20 41.36 40.76 40.85 0.0M
2021-02-11 40.82 41.15 40.51 40.92 0.0M
2021-02-10 40.20 40.97 40.11 40.32 0.0M
2021-02-09 40.56 40.70 40.12 40.22 0.0M
2021-02-08 39.93 40.65 39.74 40.10 0.0M
2021-02-05 39.41 39.90 39.34 39.55 0.0M
2021-02-04 39.00 39.33 38.75 39.27 0.0M
2021-02-03 39.22 39.22 38.74 39.21 0.0M
2021-02-02 38.45 39.26 38.45 38.52 0.0M
2021-02-01 37.66 38.18 37.56 37.64 0.0M
2021-01-29 37.49 37.63 37.14 37.38 0.0M
2021-01-28 36.38 38.11 36.29 37.67 0.0M
2021-01-27 39.69 39.69 37.56 37.79 0.0M
2021-01-26 39.30 40.04 39.06 39.41 0.0M
2021-01-25 40.27 40.51 39.16 39.72 0.0M
2021-01-22 39.28 40.03 39.20 39.62 0.0M
2021-01-21 39.61 39.82 39.16 39.55 0.0M
2021-01-20 38.75 39.60 38.35 38.88 0.0M
2021-01-19 37.76 37.76 37.42 37.58 0.0M
2021-01-18 36.97 37.72 36.97 37.31 0.0M
2021-01-15 37.70 38.05 36.85 37.31 0.0M
2021-01-14 38.43 38.57 37.58 37.97 0.0M
2021-01-13 38.41 38.46 38.11 38.18 0.0M
2021-01-12 37.79 38.56 37.79 38.12 0.0M
2021-01-11 37.32 37.89 37.25 37.65 0.2M
2021-01-08 38.04 38.04 37.50 37.93 0.0M
2021-01-07 38.10 38.58 37.74 37.74 0.0M
2021-01-06 36.76 37.15 36.69 37.13 0.0M
2021-01-05 37.41 37.41 36.74 36.84 0.0M
2021-01-04 36.46 37.45 36.46 37.01 0.0M