雀巢公司ADR

NSRGY
🏛️ 德国 →
78.20
最后更新: 2025-09-30
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
2025-09-30 76.60 78.80 76.20 78.20 0.0M
2025-09-29 76.00 77.40 75.80 77.00 0.0M
2025-09-26 76.40 76.60 75.80 75.80 0.0M
2025-09-25 76.20 77.20 75.80 75.80 0.0M
2025-09-24 76.60 76.80 76.20 76.20 0.0M
2025-09-23 77.00 77.40 76.40 76.60 0.0M
2025-09-22 78.00 78.00 76.60 77.00 0.0M
2025-09-19 77.20 77.80 76.40 77.40 0.0M
2025-09-18 77.00 77.60 76.20 77.00 0.0M
2025-09-17 77.00 77.80 76.60 76.60 0.0M
2025-09-16 76.80 77.40 76.40 76.80 0.0M
2025-09-15 77.60 78.40 76.80 77.20 0.0M
2025-09-12 79.00 79.40 77.80 78.20 0.0M
2025-09-11 79.00 79.20 78.60 79.00 0.0M
2025-09-10 78.80 79.40 78.40 78.80 0.0M
2025-09-09 79.60 80.00 78.60 79.00 0.0M
2025-09-08 81.00 81.00 79.80 80.00 0.0M
2025-09-05 80.80 80.80 80.00 80.40 0.0M
2025-09-04 80.20 81.40 80.00 80.80 0.0M
2025-09-03 80.40 80.40 79.60 79.80 0.0M
2025-09-02 80.00 80.40 77.80 80.20 0.0M
2025-09-01 80.20 81.00 80.20 80.60 0.0M
2025-08-29 79.40 81.00 79.40 80.40 0.0M
2025-08-28 79.60 80.20 79.20 80.00 0.0M
2025-08-27 80.40 80.40 79.40 79.40 0.0M
2025-08-26 79.60 80.40 79.40 79.60 0.0M
2025-08-25 80.20 80.60 79.60 79.80 0.0M
2025-08-22 80.60 81.00 80.20 80.40 0.0M
2025-08-21 81.60 81.60 80.40 80.80 0.0M
2025-08-20 78.20 81.40 78.20 81.40 0.0M
2025-08-19 77.00 78.20 77.00 78.00 0.0M
2025-08-18 76.40 77.00 76.40 76.60 0.0M
2025-08-15 76.60 77.00 76.60 77.00 0.0M
2025-08-14 76.20 77.00 76.20 76.60 0.0M
2025-08-13 75.80 76.80 75.80 76.80 0.0M
2025-08-12 76.60 76.60 75.80 76.40 0.0M
2025-08-11 77.20 77.20 76.20 76.40 0.0M
2025-08-08 76.60 77.60 76.40 76.60 0.0M
2025-08-07 76.20 77.00 75.80 76.60 0.0M
2025-08-06 77.60 77.60 75.20 75.60 0.0M
2025-08-05 76.40 77.60 76.40 77.20 0.0M
2025-08-04 75.60 76.40 75.20 76.40 0.0M
2025-08-01 76.60 77.40 75.40 75.60 0.0M
2025-07-31 76.80 77.00 76.20 76.40 0.0M
2025-07-30 78.00 78.60 76.60 76.60 0.0M
2025-07-29 77.80 78.00 77.20 78.00 0.0M
2025-07-28 79.00 79.20 77.60 77.60 0.0M
2025-07-25 79.60 79.80 77.60 78.60 0.0M
2025-07-24 85.40 85.40 78.40 79.60 0.0M
2025-07-23 83.60 84.60 83.20 84.60 0.0M
2025-07-22 82.40 83.60 82.40 83.40 0.0M
2025-07-21 82.80 83.00 82.20 82.40 0.0M
2025-07-18 82.20 83.40 82.20 83.00 0.0M
2025-07-17 83.20 83.20 82.20 82.40 0.0M
2025-07-16 82.20 83.00 82.20 82.80 0.0M
2025-07-15 83.40 83.40 82.20 82.40 0.0M
2025-07-14 83.00 83.40 82.80 83.20 0.0M
2025-07-11 83.80 83.80 82.40 82.80 0.0M
2025-07-10 83.60 83.80 83.20 83.40 0.0M
2025-07-09 84.20 84.40 83.40 83.80 0.0M
2025-07-08 83.60 84.20 83.20 83.60 0.0M
2025-07-07 85.40 85.40 83.80 84.00 0.0M
2025-07-04 85.00 85.20 84.80 85.20 0.0M
2025-07-03 85.00 86.00 84.60 85.40 0.0M
2025-07-02 84.60 85.40 84.00 84.60 0.0M
2025-07-01 84.40 84.80 83.60 84.40 0.0M
2025-06-30 85.20 85.20 84.20 84.40 0.0M
2025-06-27 85.00 85.20 84.20 84.80 0.0M
2025-06-26 85.20 85.60 84.20 84.60 0.0M
2025-06-25 87.60 87.60 84.60 84.60 0.0M
2025-06-24 87.00 88.00 86.60 87.80 0.0M
2025-06-23 86.20 87.40 86.20 87.20 0.0M
2025-06-20 87.80 88.20 86.60 86.60 0.0M
2025-06-19 88.60 88.60 87.40 88.00 0.0M
2025-06-18 87.80 88.80 87.60 88.60 0.0M
2025-06-17 87.40 88.40 87.20 88.00 0.0M
2025-06-16 89.20 89.40 88.00 88.00 0.0M
2025-06-13 91.60 91.60 89.40 89.40 0.0M
2025-06-12 89.80 90.80 89.80 90.80 0.0M
2025-06-11 91.20 92.00 90.20 90.20 0.0M
2025-06-10 92.20 92.20 91.20 91.40 0.0M
2025-06-09 92.20 92.80 92.20 92.20 0.0M
2025-06-06 92.80 92.80 92.40 92.60 0.0M
2025-06-05 92.80 93.40 92.40 92.60 0.0M
2025-06-04 92.60 93.20 92.20 93.20 0.0M
2025-06-03 93.20 93.80 92.40 92.60 0.0M
2025-06-02 93.80 93.80 92.80 93.00 0.0M
2025-05-30 93.20 94.60 93.20 94.00 0.0M
2025-05-29 94.40 94.40 93.40 93.40 0.0M
2025-05-28 94.40 94.40 93.40 93.80 0.0M
2025-05-27 94.60 95.20 94.20 94.40 0.0M
2025-05-26 95.00 95.40 94.40 94.80 0.0M
2025-05-23 94.00 95.00 94.00 95.00 0.0M
2025-05-22 94.40 94.80 93.60 94.40 0.0M
2025-05-21 93.80 94.60 93.40 94.00 0.0M
2025-05-20 93.20 94.40 92.60 94.00 0.0M
2025-05-19 92.20 93.60 91.00 93.60 0.0M
2025-05-16 92.40 93.00 91.80 92.40 0.0M
2025-05-15 90.20 92.80 90.20 92.80 0.0M
2025-05-14 90.20 91.40 90.20 90.60 0.0M
2025-05-13 92.60 92.60 90.20 90.20 0.0M
2025-05-12 94.40 94.40 91.20 92.00 0.0M
2025-05-09 93.40 94.00 93.20 93.60 0.0M
2025-05-08 94.60 94.80 93.20 93.40 0.0M
2025-05-07 94.20 94.80 94.20 94.60 0.0M
2025-05-06 94.20 94.40 93.60 94.00 0.0M
2025-05-05 93.60 94.00 93.20 93.80 0.0M
2025-05-02 93.80 94.80 92.00 93.80 0.0M
2025-04-30 92.80 94.00 92.20 93.60 0.0M
2025-04-29 92.80 93.00 92.00 92.20 0.0M
2025-04-28 91.40 92.60 91.00 92.40 0.0M
2025-04-25 92.80 93.20 90.80 91.20 0.0M
2025-04-24 94.60 94.80 92.00 92.40 0.0M
2025-04-23 93.40 94.20 92.60 93.20 0.0M
2025-04-22 95.40 95.40 91.60 95.20 0.0M
2025-04-17 92.80 94.80 92.20 94.60 0.0M
2025-04-16 93.20 93.40 91.20 91.20 0.0M
2025-04-15 92.40 93.40 92.20 92.40 0.0M
2025-04-14 92.40 93.40 91.40 92.60 0.0M
2025-04-11 92.40 92.80 90.80 92.80 0.0M
2025-04-10 91.40 92.00 89.40 91.60 0.0M
2025-04-09 88.40 93.60 86.80 93.20 0.0M
2025-04-08 90.20 92.00 88.60 89.00 0.0M
2025-04-07 92.00 92.00 87.80 89.40 0.0M
2025-04-04 94.20 96.40 92.20 92.20 0.0M
2025-04-03 93.00 95.80 92.20 95.80 0.0M
2025-04-02 94.80 95.20 93.60 93.80 0.0M
2025-04-01 95.00 95.00 94.00 94.20 0.0M
2025-03-31 93.20 94.80 93.00 93.20 0.0M
2025-03-28 94.00 95.40 94.00 94.20 0.0M
2025-03-27 92.80 94.40 92.80 94.40 0.0M
2025-03-26 93.20 93.60 92.60 93.60 0.0M
2025-03-25 93.80 94.80 93.00 93.40 0.0M
2025-03-24 95.80 95.80 93.80 94.00 0.0M
2025-03-21 94.60 96.20 94.60 96.20 0.0M
2025-03-20 94.00 95.40 93.60 95.00 0.0M
2025-03-19 94.40 94.60 93.40 93.80 0.0M
2025-03-18 93.40 94.60 93.40 94.60 0.0M
2025-03-17 93.00 94.20 92.60 93.80 0.0M
2025-03-14 93.40 93.80 91.00 92.60 0.0M
2025-03-13 92.40 93.20 92.00 92.80 0.0M
2025-03-12 92.80 93.00 92.00 92.40 0.0M
2025-03-11 95.00 95.00 91.80 92.00 0.0M
2025-03-10 93.40 95.60 93.40 94.20 0.0M
2025-03-07 91.80 94.20 91.80 94.00 0.0M
2025-03-06 91.60 92.20 89.80 91.80 0.0M
2025-03-05 94.80 94.80 91.00 91.20 0.0M
2025-03-04 93.60 96.20 92.80 94.80 0.0M
2025-03-03 93.20 94.20 92.60 94.20 0.0M
2025-02-28 92.20 93.20 91.60 93.20 0.0M
2025-02-27 93.00 93.20 92.20 92.80 0.0M
2025-02-26 94.40 95.40 93.00 93.20 0.0M
2025-02-25 93.00 95.40 93.00 94.60 0.0M
2025-02-24 90.60 93.60 90.60 93.40 0.0M
2025-02-21 87.80 90.80 87.00 90.60 0.0M
2025-02-20 87.60 87.80 86.60 87.40 0.0M
2025-02-19 87.80 88.00 87.00 87.60 0.0M
2025-02-18 87.80 88.00 86.60 87.60 0.0M
2025-02-17 87.80 87.80 86.40 87.20 0.0M
2025-02-14 88.80 88.80 87.00 88.00 0.0M
2025-02-13 83.20 89.00 83.20 87.80 0.0M
2025-02-12 83.00 83.60 82.60 83.40 0.0M
2025-02-11 83.00 83.20 82.20 82.80 0.0M
2025-02-10 83.40 83.40 82.20 82.60 0.0M
2025-02-07 82.20 83.00 82.20 82.40 0.0M
2025-02-06 82.80 83.20 81.80 82.40 0.0M
2025-02-05 82.00 82.60 81.40 82.40 0.0M
2025-02-04 82.60 83.00 82.00 82.60 0.0M
2025-02-03 82.00 83.00 81.20 82.60 0.0M
2025-01-31 83.60 83.60 81.80 82.00 0.0M
2025-01-30 82.80 83.40 82.60 83.20 0.0M
2025-01-29 83.00 83.00 82.20 82.60 0.0M
2025-01-28 82.20 83.20 82.20 83.00 0.0M
2025-01-27 78.60 82.60 78.40 82.60 0.0M
2025-01-24 79.40 79.60 78.20 78.40 0.0M
2025-01-23 79.00 79.40 78.40 79.40 0.0M
2025-01-22 79.40 79.60 78.20 78.60 0.0M
2025-01-21 79.40 79.60 78.40 79.60 0.0M
2025-01-20 79.20 79.60 78.40 79.00 0.0M
2025-01-17 79.40 79.40 78.60 79.20 0.0M
2025-01-16 78.40 79.20 78.00 79.00 0.0M
2025-01-15 79.40 79.40 77.80 78.40 0.0M
2025-01-14 79.00 79.80 78.80 79.20 0.0M
2025-01-13 78.60 79.80 78.60 79.40 0.0M
2025-01-10 80.40 80.40 78.80 78.80 0.0M
2025-01-09 80.40 81.20 79.60 81.00 0.0M
2025-01-08 79.60 80.40 79.40 80.00 0.0M
2025-01-07 78.80 80.00 78.80 80.00 0.0M
2025-01-06 81.40 81.40 77.80 79.00 0.0M
2025-01-03 80.20 80.20 79.20 79.80 0.0M
2025-01-02 79.80 80.60 79.20 79.80 0.0M