Neste Oyj

NESTE
🏛️ 英国 →
16.22
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
2022-12-30 43.87 43.87 43.34 43.60 0.1M
2022-12-29 43.08 43.88 43.02 43.50 0.5M
2022-12-28 43.64 44.00 43.04 43.24 0.9M
2022-12-23 43.68 44.08 43.66 43.66 0.1M
2022-12-22 44.73 45.21 43.87 44.28 0.2M
2022-12-21 47.06 47.34 42.77 44.76 0.6M
2022-12-20 45.13 46.62 44.90 46.29 0.3M
2022-12-19 44.90 45.81 44.69 45.34 2.5M
2022-12-16 45.59 45.96 44.33 44.62 0.4M
2022-12-15 45.67 46.37 45.35 45.69 1.0M
2022-12-14 46.40 46.51 45.82 45.98 0.1M
2022-12-13 46.00 46.86 45.84 46.60 0.4M
2022-12-12 45.39 46.31 45.14 45.85 0.3M
2022-12-09 46.09 46.44 45.58 46.09 0.3M
2022-12-08 47.12 47.86 46.04 46.19 0.4M
2022-12-07 47.81 48.88 47.03 47.13 1.2M
2022-12-05 48.62 49.57 48.43 48.73 1.7M
2022-12-02 48.12 50.42 47.88 48.51 0.4M
2022-12-01 49.35 49.66 48.16 48.17 0.4M
2022-11-30 47.16 49.21 47.15 48.51 0.2M
2022-11-29 47.21 47.34 46.54 46.73 0.2M
2022-11-28 46.81 47.17 46.64 46.82 0.2M
2022-11-25 47.50 47.99 47.50 47.97 0.1M
2022-11-24 46.96 47.54 46.93 47.44 0.3M
2022-11-23 46.23 47.14 46.03 46.78 0.1M
2022-11-22 45.78 46.19 45.60 45.80 0.2M
2022-11-21 45.11 45.77 44.87 45.19 0.1M
2022-11-18 45.53 45.71 44.74 44.98 0.3M
2022-11-17 45.53 46.35 44.31 45.06 0.4M
2022-11-16 47.07 47.14 45.73 46.05 1.1M
2022-11-15 46.81 47.08 46.34 46.80 1.5M
2022-11-14 46.88 47.45 46.88 47.22 0.1M
2022-11-11 46.72 47.34 46.25 47.16 0.1M
2022-11-10 45.69 46.87 45.53 46.12 0.3M
2022-11-09 46.16 46.38 45.87 46.13 0.4M
2022-11-08 46.27 46.71 45.69 46.29 0.4M
2022-11-07 44.99 46.63 44.99 46.52 0.8M
2022-11-04 44.59 45.83 44.53 45.55 0.2M
2022-11-03 44.05 44.52 43.68 44.10 0.2M
2022-11-02 44.63 45.64 44.34 44.58 0.4M
2022-11-01 44.60 45.70 44.57 44.66 0.4M
2022-10-31 43.06 44.50 42.75 44.44 0.2M
2022-10-28 44.58 44.60 42.88 43.16 0.9M
2022-10-27 46.00 46.60 44.27 45.65 0.7M
2022-10-26 47.43 48.89 46.94 48.38 0.2M
2022-10-25 47.06 48.27 46.90 48.04 0.2M
2022-10-24 46.21 47.30 45.70 47.15 0.1M
2022-10-21 45.26 46.61 45.11 45.81 0.8M
2022-10-20 45.46 46.29 45.27 45.78 0.4M
2022-10-19 46.36 46.39 44.14 44.92 0.8M
2022-10-18 46.28 47.09 46.02 46.36 0.8M
2022-10-17 44.43 45.93 44.43 45.86 0.1M
2022-10-14 46.22 46.22 44.14 44.79 0.3M
2022-10-13 44.42 45.46 43.84 45.20 0.2M
2022-10-12 44.37 44.96 43.88 44.41 0.2M
2022-10-11 43.86 44.39 43.59 43.99 0.5M
2022-10-10 44.76 45.32 43.78 44.86 0.1M
2022-10-07 46.49 46.49 44.55 44.84 0.3M
2022-10-06 46.49 46.72 45.84 46.66 0.1M
2022-10-05 46.19 46.66 45.51 46.56 0.1M
2022-10-04 45.28 46.51 45.22 46.39 0.2M
2022-10-03 44.66 45.41 44.18 44.63 0.3M
2022-09-30 44.04 44.88 44.01 44.48 0.1M
2022-09-29 43.97 44.06 43.09 43.65 0.2M
2022-09-28 43.14 44.58 42.78 44.38 0.1M
2022-09-27 42.32 43.64 42.26 43.64 0.8M
2022-09-26 41.97 42.60 41.66 42.27 0.1M
2022-09-23 43.04 43.19 41.81 42.17 0.1M
2022-09-22 43.39 43.55 42.83 43.38 0.2M
2022-09-21 42.76 43.87 42.64 43.52 0.9M
2022-09-20 43.32 43.36 42.31 42.68 0.3M
2022-09-16 44.14 44.67 42.92 43.70 0.6M
2022-09-15 45.27 45.51 44.43 44.76 0.4M
2022-09-14 45.14 46.50 44.74 45.08 0.9M
2022-09-13 48.24 48.24 45.28 45.68 0.4M
2022-09-12 47.65 48.70 47.57 48.35 0.1M
2022-09-09 47.13 48.26 47.13 47.85 0.1M
2022-09-08 47.27 47.37 46.73 47.17 0.2M
2022-09-07 46.81 47.78 46.63 47.24 0.3M
2022-09-06 48.18 48.71 47.14 47.69 0.2M
2022-09-05 48.66 49.08 48.16 48.23 0.1M
2022-09-02 47.95 49.14 47.56 49.12 0.2M
2022-09-01 48.81 49.36 47.63 47.89 0.2M
2022-08-31 51.32 51.32 48.79 49.69 0.1M
2022-08-30 51.72 52.14 51.20 51.23 0.3M
2022-08-26 51.88 51.92 51.14 51.33 0.1M
2022-08-25 51.46 51.96 50.98 51.56 0.1M
2022-08-24 51.34 51.74 50.10 50.80 0.2M
2022-08-23 50.00 51.20 49.75 50.97 0.1M
2022-08-22 49.90 50.28 48.97 49.60 0.1M
2022-08-19 50.32 50.72 49.74 50.22 0.1M
2022-08-18 49.75 50.42 49.53 50.33 0.1M
2022-08-17 50.80 51.06 49.26 49.91 0.1M
2022-08-16 49.81 51.08 49.81 50.80 0.1M
2022-08-15 49.73 49.92 48.88 49.27 0.0M
2022-08-12 49.40 49.73 49.21 49.27 0.1M
2022-08-11 48.97 49.58 48.66 49.38 0.1M
2022-08-10 47.87 48.88 47.53 48.33 0.4M
2022-08-09 48.35 48.58 47.99 48.22 0.4M
2022-08-08 48.82 48.84 48.08 48.60 0.3M
2022-08-05 48.71 48.72 47.65 48.52 0.2M
2022-08-04 48.93 49.83 48.91 49.28 0.1M
2022-08-03 48.69 49.77 48.69 49.21 0.5M
2022-08-02 49.86 50.14 49.02 49.15 0.3M
2022-08-01 49.29 50.70 49.29 50.10 1.6M
2022-07-29 48.56 50.54 48.09 50.24 0.6M
2022-07-28 48.76 49.53 47.91 48.37 1.6M
2022-07-27 45.49 45.61 43.94 45.02 0.5M
2022-07-26 46.63 47.00 45.30 45.45 0.8M
2022-07-25 45.38 46.07 45.30 45.92 0.2M
2022-07-22 46.15 46.47 45.10 45.45 0.3M
2022-07-21 46.09 46.33 45.17 45.60 0.3M
2022-07-20 46.02 46.61 45.86 46.11 0.3M
2022-07-19 44.74 46.31 44.59 45.62 0.7M
2022-07-18 44.76 45.45 44.43 44.93 0.7M
2022-07-15 43.16 44.75 42.72 44.48 1.0M
2022-07-14 43.04 43.26 41.97 42.34 0.3M
2022-07-13 43.72 44.04 42.42 43.17 2.2M
2022-07-12 43.70 43.70 42.33 43.57 1.0M
2022-07-11 44.00 44.20 43.43 43.85 3.1M
2022-07-08 44.29 44.76 43.97 44.16 0.6M
2022-07-07 43.93 44.83 43.67 44.32 0.2M
2022-07-06 43.72 44.37 42.94 43.31 0.3M
2022-07-05 43.88 44.45 42.84 43.10 0.3M
2022-07-04 43.66 44.09 43.35 43.73 0.1M
2022-07-01 41.99 43.83 41.98 42.90 0.7M
2022-06-30 43.32 43.32 41.72 41.98 0.3M
2022-06-29 44.77 45.32 43.87 44.26 0.3M
2022-06-28 44.88 45.69 44.16 44.87 0.4M
2022-06-27 42.50 44.80 42.50 44.58 0.5M
2022-06-24 41.86 41.86 41.86 41.86 0.0M
2022-06-23 44.33 45.00 40.10 41.86 1.2M
2022-06-22 44.42 45.26 43.70 44.75 1.1M
2022-06-21 43.35 45.29 43.30 45.28 0.2M
2022-06-20 41.92 43.39 41.59 43.34 0.3M
2022-06-17 40.81 42.79 40.48 41.87 0.6M
2022-06-16 41.97 42.13 40.03 40.61 0.9M
2022-06-15 41.01 42.42 41.01 42.27 0.5M
2022-06-14 41.61 43.26 40.82 41.95 0.8M
2022-06-13 42.59 42.62 41.03 41.54 0.4M
2022-06-10 44.83 44.83 43.03 43.34 0.3M
2022-06-09 45.93 46.05 44.66 45.39 1.7M
2022-06-08 44.82 46.25 44.37 45.76 0.5M
2022-06-07 44.46 44.59 43.75 44.06 0.1M
2022-06-06 44.05 44.73 43.76 44.53 0.2M
2022-06-01 42.71 43.32 42.71 43.22 0.6M
2022-05-31 43.21 43.48 42.71 42.83 1.1M
2022-05-30 43.52 44.19 43.34 43.66 0.5M
2022-05-27 43.03 43.65 42.55 43.27 0.5M
2022-05-25 41.70 42.64 41.36 42.44 0.4M
2022-05-24 41.11 41.81 40.93 41.51 0.7M
2022-05-23 41.31 41.67 40.70 41.16 0.8M
2022-05-20 41.32 42.16 40.31 40.51 0.4M
2022-05-19 40.57 41.01 39.35 40.74 0.6M
2022-05-18 41.99 42.28 40.34 40.34 0.4M
2022-05-17 41.03 42.41 41.03 41.47 0.3M
2022-05-16 40.38 41.32 39.92 40.48 0.5M
2022-05-13 39.81 40.94 39.48 40.57 0.5M
2022-05-12 38.83 39.92 38.36 39.58 1.4M
2022-05-11 39.96 40.58 38.99 39.38 0.5M
2022-05-10 39.25 40.17 38.60 39.20 1.3M
2022-05-09 42.84 43.19 39.03 39.29 1.1M
2022-05-06 42.37 43.79 42.05 43.33 0.6M
2022-05-05 44.03 44.14 42.74 42.75 0.7M
2022-05-04 42.74 43.50 42.46 43.16 0.5M
2022-05-03 40.68 42.60 40.68 42.28 1.7M
2022-04-29 44.98 44.98 40.87 41.57 3.7M
2022-04-28 43.97 45.53 43.84 45.33 0.6M
2022-04-27 42.88 44.03 42.76 43.69 0.3M
2022-04-26 43.09 43.72 42.42 42.55 0.6M
2022-04-25 42.95 43.88 40.95 42.46 1.6M
2022-04-22 43.75 44.59 43.58 43.78 0.3M
2022-04-21 45.75 45.99 44.25 44.70 0.6M
2022-04-20 43.61 44.91 43.31 44.56 0.4M
2022-04-19 44.76 44.76 43.19 43.79 0.3M
2022-04-14 43.95 44.41 43.61 44.20 0.5M
2022-04-13 44.06 44.88 43.47 44.13 1.6M
2022-04-12 41.93 44.29 41.93 43.91 0.5M
2022-04-11 41.97 42.30 41.49 41.91 2.0M
2022-04-08 41.23 42.28 40.48 41.98 0.2M
2022-04-07 41.40 42.13 40.39 40.77 0.5M
2022-04-06 42.05 42.34 41.32 41.62 0.6M
2022-04-05 41.68 42.48 41.20 41.88 2.9M
2022-04-04 42.68 42.68 41.16 41.82 2.5M
2022-04-01 41.41 43.23 40.94 42.41 0.8M
2022-03-31 39.87 41.55 39.81 41.55 0.7M
2022-03-30 40.32 40.40 39.23 40.01 0.6M
2022-03-29 38.38 40.44 38.38 39.98 0.7M
2022-03-28 36.62 38.83 36.62 38.14 2.1M
2022-03-25 36.49 36.86 35.60 36.16 3.1M
2022-03-24 35.95 36.25 35.01 35.39 1.6M
2022-03-23 36.99 37.21 35.90 36.27 0.3M
2022-03-22 36.87 37.20 36.18 36.70 4.5M
2022-03-21 37.21 37.30 36.56 36.83 1.0M
2022-03-18 37.11 37.35 35.65 36.98 0.8M
2022-03-17 37.03 37.49 36.17 36.71 0.4M
2022-03-16 36.43 36.50 35.10 35.87 0.5M
2022-03-15 36.75 36.80 35.20 35.94 0.6M
2022-03-14 36.08 37.91 36.08 37.52 0.9M
2022-03-11 35.29 36.36 34.93 36.13 0.4M
2022-03-10 34.44 35.93 34.44 35.48 0.7M
2022-03-09 36.14 36.90 33.87 34.72 0.6M
2022-03-08 30.99 34.66 30.88 34.10 1.2M
2022-03-07 33.76 34.13 31.69 32.14 0.5M
2022-03-04 35.71 36.02 33.99 34.08 0.8M
2022-03-03 36.67 38.50 35.29 35.52 0.8M
2022-03-02 31.58 37.24 31.58 36.24 1.1M
2022-03-01 34.62 35.10 31.63 31.93 0.8M
2022-02-28 33.10 35.44 32.79 35.22 1.4M
2022-02-25 33.14 34.40 32.33 34.33 0.4M
2022-02-24 32.36 33.11 31.16 32.94 1.4M
2022-02-23 34.38 34.97 33.88 33.88 0.5M
2022-02-22 34.12 35.60 34.12 34.91 0.7M
2022-02-21 35.44 35.74 34.87 35.24 0.4M
2022-02-18 36.75 36.98 35.23 35.38 1.0M
2022-02-17 38.17 38.39 36.79 37.09 0.5M
2022-02-16 38.30 38.96 38.08 38.27 0.4M
2022-02-15 37.67 37.92 37.30 37.63 0.3M
2022-02-14 37.07 37.65 36.85 37.36 0.3M
2022-02-11 38.68 39.25 37.96 38.06 0.3M
2022-02-10 41.03 41.03 37.47 38.63 2.1M
2022-02-09 39.15 39.56 38.83 39.20 0.2M
2022-02-08 39.32 39.41 38.43 38.43 0.2M
2022-02-07 39.07 39.46 38.69 39.43 0.2M
2022-02-04 38.89 39.29 38.39 38.80 0.3M
2022-02-03 39.83 40.08 38.19 38.34 0.4M
2022-02-02 40.44 40.97 40.08 40.10 0.2M
2022-02-01 40.40 40.52 39.83 39.84 0.6M
2022-01-31 38.90 40.09 38.82 39.77 0.4M
2022-01-28 37.32 38.44 36.86 38.16 0.3M
2022-01-27 37.75 38.07 36.59 36.59 0.3M
2022-01-26 38.27 39.67 38.27 38.95 0.2M
2022-01-25 39.22 39.68 38.28 38.38 0.4M
2022-01-24 41.86 41.88 39.19 39.52 0.3M
2022-01-21 43.25 43.29 41.65 42.28 0.2M
2022-01-20 43.96 44.04 43.48 43.91 0.3M
2022-01-19 44.86 45.75 43.62 43.62 0.2M
2022-01-18 44.34 45.54 44.17 45.17 0.1M
2022-01-17 45.27 45.27 44.16 44.29 0.3M
2022-01-14 45.02 45.58 44.79 45.27 0.3M
2022-01-13 45.06 45.63 44.63 45.02 0.1M
2022-01-12 45.11 45.59 44.84 45.13 0.2M
2022-01-11 43.98 44.98 43.90 44.65 0.1M
2022-01-10 44.84 44.84 43.42 44.09 0.4M
2022-01-07 46.65 46.65 44.70 44.95 0.4M
2022-01-05 45.54 46.41 45.43 46.09 0.4M
2022-01-04 44.78 45.42 44.57 45.17 0.2M