Acomo NV

ARBN
🏛️ 英国 →
23.20
最后更新: 2025-09-29
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 19.00 19.16 19.00 19.16 0.0M
2022-12-29 18.88 19.08 18.84 19.08 0.0M
2022-12-28 18.76 18.94 18.76 18.86 0.0M
2022-12-23 18.80 19.00 18.80 18.96 0.0M
2022-12-22 18.88 18.90 18.70 18.72 0.0M
2022-12-21 18.84 18.94 18.80 18.94 0.0M
2022-12-20 18.84 18.84 18.48 18.56 0.0M
2022-12-19 19.08 19.08 18.92 18.96 0.0M
2022-12-16 18.96 19.08 18.72 19.08 0.0M
2022-12-15 19.32 19.32 19.06 19.08 0.0M
2022-12-14 19.24 19.42 19.22 19.38 0.0M
2022-12-13 19.60 19.60 19.24 19.52 0.0M
2022-12-12 19.54 19.58 19.44 19.44 0.0M
2022-12-09 19.86 19.98 19.78 19.84 0.0M
2022-12-08 19.94 19.94 19.70 19.86 0.0M
2022-12-07 19.96 19.98 19.92 19.92 0.0M
2022-12-06 20.10 20.20 20.10 20.20 0.0M
2022-12-05 20.40 20.40 19.98 20.05 0.0M
2022-12-02 19.90 20.30 19.90 20.20 0.0M
2022-12-01 19.50 19.88 19.46 19.88 0.0M
2022-11-30 19.40 19.44 19.38 19.44 0.0M
2022-11-29 19.50 19.52 19.50 19.52 0.0M
2022-11-28 19.50 19.50 19.38 19.40 0.0M
2022-11-25 19.42 19.50 19.42 19.48 0.0M
2022-11-24 19.44 19.50 19.44 19.50 0.0M
2022-11-23 19.38 19.50 19.38 19.42 0.0M
2022-11-22 19.40 19.48 19.38 19.48 0.0M
2022-11-21 19.12 19.72 19.12 19.72 0.0M
2022-11-18 19.10 19.10 19.08 19.08 0.0M
2022-11-17 18.84 18.86 18.78 18.78 0.0M
2022-11-16 19.16 19.30 19.00 19.00 0.0M
2022-11-15 19.50 19.50 19.22 19.32 0.1M
2022-11-14 19.34 19.40 19.34 19.38 0.1M
2022-11-11 19.08 19.22 19.02 19.18 0.0M
2022-11-10 18.92 19.00 18.90 19.00 0.0M
2022-11-09 18.88 19.02 18.88 19.02 0.0M
2022-11-08 18.94 18.94 18.94 18.94 0.0M
2022-11-07 18.92 18.98 18.92 18.96 0.0M
2022-11-04 18.80 18.90 18.80 18.90 0.0M
2022-11-03 18.62 18.66 18.62 18.66 0.0M
2022-11-02 18.82 18.92 18.74 18.88 0.0M
2022-11-01 18.90 18.98 18.88 18.88 0.0M
2022-10-31 18.90 18.94 18.90 18.94 0.0M
2022-10-28 18.98 19.00 18.94 18.94 0.0M
2022-10-27 19.02 19.16 19.02 19.16 0.0M
2022-10-26 18.94 19.00 18.94 19.00 0.0M
2022-10-25 18.58 18.78 18.46 18.78 0.0M
2022-10-24 18.48 18.48 18.48 18.48 0.0M
2022-10-21 18.38 18.50 18.30 18.46 0.0M
2022-10-19 18.46 18.46 18.46 18.46 0.0M
2022-10-18 18.42 18.72 18.42 18.72 0.0M
2022-10-17 18.20 18.20 18.20 18.20 0.0M
2022-10-14 18.50 18.50 18.50 18.50 0.0M
2022-10-13 18.30 18.34 18.20 18.20 0.0M
2022-10-12 18.52 18.52 18.34 18.34 0.0M
2022-10-11 18.56 18.70 18.56 18.70 0.0M
2022-10-10 18.60 18.84 18.60 18.84 0.0M
2022-10-07 18.46 18.64 18.46 18.50 0.0M
2022-10-06 18.50 18.50 18.48 18.48 0.0M
2022-10-05 18.78 18.78 18.78 18.78 0.0M
2022-10-03 18.64 18.64 18.64 18.64 0.0M
2022-09-30 18.72 18.72 18.72 18.72 0.0M
2022-09-29 18.58 18.58 18.36 18.38 0.0M
2022-09-28 18.68 18.68 18.68 18.68 0.0M
2022-09-27 19.08 19.08 19.08 19.08 0.0M
2022-09-26 18.84 18.84 18.76 18.78 0.0M
2022-09-23 19.60 19.60 19.10 19.18 0.0M
2022-09-22 19.70 19.88 19.66 19.66 0.0M
2022-09-20 19.84 20.00 19.84 19.86 0.0M
2022-09-16 20.10 20.10 20.10 20.10 0.0M
2022-09-15 20.10 20.10 20.10 20.10 0.0M
2022-09-14 19.68 19.68 19.50 19.50 0.0M
2022-09-13 20.10 20.10 19.90 19.90 0.0M
2022-09-12 19.68 19.92 19.68 19.92 0.0M
2022-09-09 19.38 19.40 19.32 19.32 0.0M
2022-09-07 19.74 19.74 19.66 19.66 0.0M
2022-09-06 19.76 19.96 19.76 19.96 0.0M
2022-09-05 19.90 19.90 19.76 19.76 0.0M
2022-09-02 20.20 20.20 20.20 20.20 0.0M
2022-09-01 20.10 20.30 20.10 20.30 0.0M
2022-08-31 20.40 20.40 20.30 20.30 0.0M
2022-08-30 20.70 20.70 20.40 20.40 0.0M
2022-08-26 21.25 21.25 21.25 21.25 0.0M
2022-08-25 21.40 21.40 21.15 21.20 0.0M
2022-08-24 21.15 21.15 21.15 21.15 0.0M
2022-08-22 21.45 21.45 21.00 21.10 0.0M
2022-08-18 21.65 21.65 21.65 21.65 0.0M
2022-08-16 21.85 21.85 21.85 21.85 0.0M
2022-08-15 21.80 21.80 21.80 21.80 0.0M
2022-08-12 22.00 22.00 22.00 22.00 0.0M
2022-08-11 21.85 21.95 21.70 21.70 0.0M
2022-08-10 21.70 21.75 21.70 21.75 0.0M
2022-08-09 21.82 21.95 21.80 21.80 0.0M
2022-08-08 22.00 22.00 21.70 21.80 0.0M
2022-08-04 21.95 21.95 21.80 21.90 0.0M
2022-08-03 22.30 22.30 22.10 22.25 0.0M
2022-08-02 21.85 22.05 21.85 22.00 0.0M
2022-07-29 22.35 22.35 22.35 22.35 0.0M
2022-07-28 22.80 22.80 22.80 22.80 0.0M
2022-07-27 22.85 22.85 22.70 22.70 0.0M
2022-07-26 22.80 22.90 22.80 22.90 0.0M
2022-07-25 22.55 22.80 22.55 22.80 0.0M
2022-07-21 22.70 22.70 22.25 22.50 0.0M
2022-07-18 22.55 22.55 22.55 22.55 0.0M
2022-07-15 22.25 22.25 22.20 22.20 0.0M
2022-07-14 22.05 22.15 22.05 22.15 0.0M
2022-07-13 22.05 22.05 22.05 22.05 0.0M
2022-07-12 22.30 22.40 22.30 22.40 0.0M
2022-07-08 22.60 22.60 22.60 22.60 0.0M
2022-07-05 22.25 22.25 22.15 22.15 0.0M
2022-07-01 22.60 22.60 22.60 22.60 0.0M
2022-06-30 22.30 22.40 22.30 22.40 0.0M
2022-06-29 22.70 22.70 22.50 22.60 0.0M
2022-06-28 22.95 23.00 22.70 22.70 0.0M
2022-06-24 22.75 22.75 22.75 22.75 0.0M
2022-06-22 23.00 23.10 23.00 23.10 0.0M
2022-06-21 22.70 23.70 22.70 23.70 0.0M
2022-06-20 22.70 22.90 22.70 22.90 0.0M
2022-06-17 22.85 22.85 22.85 22.85 0.0M
2022-06-16 22.35 22.70 22.25 22.70 0.0M
2022-06-14 23.35 23.35 22.95 23.00 0.0M
2022-06-13 23.50 23.50 23.50 23.50 0.0M
2022-06-10 23.85 23.85 23.55 23.55 0.0M
2022-06-09 24.10 24.10 24.00 24.00 0.0M
2022-06-08 24.15 24.20 24.15 24.20 0.0M
2022-06-07 24.20 24.35 24.20 24.25 0.0M
2022-06-06 24.00 24.50 24.00 24.50 0.0M
2022-05-31 23.95 24.10 23.95 24.05 0.0M
2022-05-30 23.95 24.35 23.95 24.25 0.0M
2022-05-27 23.90 24.00 23.75 23.75 0.0M
2022-05-26 23.55 23.55 23.55 23.55 0.0M
2022-05-25 23.25 23.25 23.25 23.25 0.0M
2022-05-24 23.45 23.60 23.45 23.55 0.0M
2022-05-23 23.45 23.45 23.35 23.40 0.0M
2022-05-20 23.25 23.25 23.25 23.25 0.0M
2022-05-17 23.90 23.95 23.90 23.95 0.0M
2022-05-16 23.90 23.95 23.70 23.70 0.0M
2022-05-13 23.65 23.65 23.65 23.65 0.0M
2022-05-12 23.20 23.20 23.20 23.20 0.0M
2022-05-11 23.40 23.40 23.40 23.40 0.0M
2022-05-10 23.60 23.60 23.60 23.60 0.0M
2022-05-06 23.95 23.95 23.55 23.60 0.0M
2022-05-05 24.25 24.25 24.10 24.10 0.0M
2022-05-04 24.15 24.15 24.05 24.05 0.0M
2022-05-03 24.70 24.80 24.70 24.75 0.0M
2022-04-29 24.90 25.20 24.90 25.10 0.0M
2022-04-28 24.85 24.85 24.85 24.85 0.0M
2022-04-27 24.70 24.70 24.55 24.55 0.0M
2022-04-26 24.75 24.75 24.60 24.60 0.0M
2022-04-25 24.70 24.95 24.70 24.80 0.0M
2022-04-22 25.25 25.25 24.95 24.95 0.0M
2022-04-21 24.95 25.10 24.85 24.85 0.0M
2022-04-20 25.45 25.45 24.75 24.85 0.0M
2022-04-19 25.00 25.20 24.95 25.05 0.0M
2022-04-14 24.70 24.70 24.50 24.50 0.0M
2022-04-13 24.55 24.55 24.50 24.50 0.0M
2022-04-12 24.50 24.65 24.50 24.65 0.0M
2022-04-11 24.95 24.95 24.60 24.65 0.0M
2022-04-08 24.45 24.75 24.45 24.65 0.0M
2022-04-07 24.35 24.40 24.35 24.40 0.0M
2022-04-06 24.45 24.45 24.45 24.45 0.0M
2022-04-05 24.40 24.40 24.35 24.35 0.0M
2022-04-04 24.60 24.70 24.60 24.70 0.0M
2022-04-01 24.50 24.50 24.50 24.50 0.0M
2022-03-31 24.70 24.70 24.55 24.55 0.0M
2022-03-30 24.30 24.70 24.30 24.65 0.0M
2022-03-29 24.30 24.35 24.25 24.25 0.0M
2022-03-28 24.35 24.45 24.30 24.30 0.0M
2022-03-25 24.25 24.35 24.25 24.30 0.0M
2022-03-24 24.15 24.35 24.10 24.25 0.0M
2022-03-23 24.30 24.45 24.05 24.10 0.0M
2022-03-22 24.40 24.40 24.30 24.30 0.0M
2022-03-21 24.20 24.35 24.20 24.30 0.0M
2022-03-18 23.90 23.90 23.90 23.90 0.0M
2022-03-17 23.85 23.90 23.75 23.75 0.0M
2022-03-16 24.10 24.15 23.85 23.85 0.0M
2022-03-15 23.70 23.75 23.60 23.60 0.0M
2022-03-14 23.75 24.05 23.75 24.05 0.0M
2022-03-11 23.45 23.45 23.45 23.45 0.0M
2022-03-10 22.80 23.15 22.80 23.15 0.0M
2022-03-09 22.55 22.85 22.55 22.80 0.0M
2022-03-08 22.20 22.40 22.20 22.40 0.0M
2022-03-07 22.30 22.50 21.60 22.35 0.0M
2022-03-04 23.40 23.50 22.95 22.95 0.0M
2022-03-03 24.10 24.10 24.10 24.10 0.0M
2022-03-02 24.10 24.10 23.85 23.85 0.0M
2022-03-01 24.20 24.35 24.20 24.35 0.0M
2022-02-28 24.35 24.35 24.25 24.25 0.0M
2022-02-25 24.15 24.75 24.15 24.75 0.0M
2022-02-24 23.85 23.85 23.80 23.80 0.0M
2022-02-23 24.60 24.60 24.40 24.45 0.0M
2022-02-22 25.25 25.25 24.75 24.75 0.0M
2022-02-21 24.90 24.90 24.60 24.65 0.0M
2022-02-18 25.05 25.10 24.90 25.00 0.0M
2022-02-17 25.30 25.40 25.30 25.40 0.0M
2022-02-16 25.10 25.10 25.05 25.05 0.0M
2022-02-15 24.85 25.15 24.85 25.15 0.0M
2022-02-14 24.65 24.75 24.45 24.75 0.0M
2022-02-11 25.15 25.15 25.15 25.15 0.0M
2022-02-10 25.10 25.35 25.10 25.30 0.0M
2022-02-09 25.40 25.40 25.35 25.35 0.0M
2022-02-07 25.35 25.35 25.20 25.20 0.0M
2022-02-04 25.75 25.75 25.15 25.20 0.0M
2022-02-03 25.95 25.95 25.30 25.35 0.0M
2022-02-02 25.90 25.90 25.75 25.75 0.0M
2022-02-01 25.65 25.95 25.65 25.95 0.0M
2022-01-31 25.80 25.85 25.45 25.55 0.0M
2022-01-28 25.75 25.75 25.25 25.40 0.0M
2022-01-27 25.80 25.85 25.60 25.65 0.0M
2022-01-26 26.20 26.25 26.05 26.05 0.0M
2022-01-25 25.75 25.85 25.70 25.70 0.0M
2022-01-24 26.20 26.35 25.55 25.55 0.0M
2022-01-20 26.50 26.90 26.50 26.85 0.0M
2022-01-19 26.65 26.65 26.65 26.65 0.0M
2022-01-18 26.50 27.05 26.50 27.05 0.0M
2022-01-17 26.70 26.80 26.70 26.75 0.0M
2022-01-14 26.25 26.25 26.25 26.25 0.0M
2022-01-13 25.65 26.20 25.65 26.10 0.0M
2022-01-12 25.40 25.65 25.40 25.65 0.0M
2022-01-11 25.30 25.35 25.30 25.35 0.0M
2022-01-10 25.25 25.25 25.05 25.05 0.0M
2022-01-07 25.30 25.30 25.30 25.30 0.0M
2022-01-06 24.90 24.90 24.70 24.70 0.0M
2022-01-05 24.80 25.05 24.75 25.00 0.0M
2022-01-04 24.80 24.80 24.70 24.75 0.0M