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
2023-06-13 22.15 22.15 22.15 22.15 0.0M
2023-06-12 21.80 22.25 21.80 22.15 0.0M
2023-06-09 21.80 21.80 21.80 21.80 0.0M
2023-06-08 22.00 22.05 22.00 22.05 0.0M
2023-06-07 22.15 22.15 22.15 22.15 0.0M
2023-06-06 22.25 22.25 22.15 22.15 0.0M
2023-06-05 22.25 22.25 22.00 22.05 0.0M
2023-06-02 22.25 22.25 22.10 22.10 0.0M
2023-06-01 22.25 22.25 22.25 22.25 0.0M
2023-05-31 22.25 22.25 21.95 22.00 0.0M
2023-05-30 22.30 22.30 21.95 22.00 0.0M
2023-05-26 22.05 22.10 22.05 22.10 0.0M
2023-05-25 22.05 22.05 22.00 22.00 0.0M
2023-05-24 22.00 22.10 21.85 22.10 0.0M
2023-05-23 22.15 22.15 22.00 22.00 0.0M
2023-05-22 22.25 22.25 22.15 22.15 0.0M
2023-05-19 22.30 22.40 22.20 22.25 0.0M
2023-05-18 22.45 22.45 22.40 22.40 0.0M
2023-05-17 22.30 22.50 22.30 22.50 0.0M
2023-05-16 22.25 22.30 22.25 22.30 0.0M
2023-05-15 22.45 22.45 22.35 22.35 0.0M
2023-05-12 22.35 22.40 22.35 22.40 0.0M
2023-05-11 22.60 22.65 22.45 22.45 0.0M
2023-05-10 22.65 22.65 22.60 22.60 0.0M
2023-05-09 22.70 22.75 22.65 22.75 0.0M
2023-05-05 22.70 22.85 22.70 22.85 0.0M
2023-05-04 22.30 22.40 22.30 22.40 0.0M
2023-05-03 22.50 22.55 22.40 22.45 0.0M
2023-05-02 22.60 22.65 22.35 22.45 0.0M
2023-04-28 22.10 22.25 22.10 22.25 0.0M
2023-04-27 21.75 21.75 21.60 21.65 0.0M
2023-04-26 21.80 21.80 21.45 21.65 0.0M
2023-04-25 22.00 22.00 21.70 21.80 0.0M
2023-04-24 22.55 22.60 22.40 22.60 0.0M
2023-04-21 22.70 22.75 22.30 22.30 0.0M
2023-04-20 22.90 22.90 22.75 22.75 0.0M
2023-04-19 22.85 22.95 22.80 22.95 0.0M
2023-04-18 22.90 23.10 22.90 22.95 0.0M
2023-04-17 22.60 22.90 22.60 22.90 0.0M
2023-04-14 22.15 22.55 22.15 22.55 0.0M
2023-04-13 22.05 22.10 22.05 22.10 0.0M
2023-04-12 22.25 22.40 22.10 22.40 0.0M
2023-04-11 22.20 22.30 22.05 22.30 0.0M
2023-04-06 21.95 22.10 21.95 22.10 0.0M
2023-04-05 22.15 22.15 22.00 22.10 0.0M
2023-04-04 22.15 22.30 22.10 22.30 0.0M
2023-04-03 22.10 22.40 22.10 22.40 0.0M
2023-03-31 21.80 22.25 21.80 22.15 0.0M
2023-03-30 21.95 22.05 21.90 21.90 0.0M
2023-03-29 21.70 21.95 21.70 21.95 0.0M
2023-03-28 21.30 21.55 21.30 21.55 0.0M
2023-03-27 21.25 21.45 21.25 21.40 0.0M
2023-03-24 21.30 21.30 21.20 21.20 0.0M
2023-03-23 21.40 21.55 21.40 21.55 0.0M
2023-03-22 21.15 21.30 21.10 21.25 0.0M
2023-03-21 20.90 21.00 20.90 20.95 0.0M
2023-03-20 20.70 20.95 20.70 20.95 0.0M
2023-03-17 20.75 20.75 20.60 20.60 0.0M
2023-03-16 20.60 20.60 20.60 20.60 0.0M
2023-03-15 20.40 20.90 20.40 20.90 0.0M
2023-03-14 20.50 20.50 20.35 20.35 0.0M
2023-03-13 20.85 20.85 20.65 20.70 0.0M
2023-03-10 21.15 21.15 20.95 21.00 0.0M
2023-03-09 21.30 21.40 21.30 21.35 0.0M
2023-03-08 21.40 21.50 21.30 21.45 0.0M
2023-03-07 21.40 21.40 21.35 21.35 0.0M
2023-03-06 21.35 21.45 21.35 21.40 0.0M
2023-03-03 21.35 21.35 21.30 21.30 0.0M
2023-03-02 20.95 21.20 20.95 21.20 0.0M
2023-03-01 21.10 21.10 21.05 21.05 0.0M
2023-02-28 21.35 21.35 21.35 21.35 0.0M
2023-02-27 21.30 21.40 21.20 21.40 0.0M
2023-02-24 21.20 21.20 20.85 21.10 0.0M
2023-02-23 21.35 21.50 21.25 21.30 0.0M
2023-02-22 21.50 21.50 20.90 21.05 0.0M
2023-02-21 21.65 22.10 21.38 21.38 0.0M
2023-02-20 20.15 20.55 20.15 20.50 0.0M
2023-02-17 20.00 20.15 19.96 20.05 0.0M
2023-02-16 19.84 19.96 19.80 19.94 0.0M
2023-02-15 19.68 19.74 19.68 19.74 0.0M
2023-02-14 19.84 19.86 19.72 19.72 0.0M
2023-02-13 19.84 19.92 19.84 19.88 0.0M
2023-02-10 19.96 19.96 19.70 19.78 0.0M
2023-02-09 19.84 20.05 19.84 19.98 0.0M
2023-02-08 19.94 19.94 19.76 19.76 0.0M
2023-02-07 19.70 19.72 19.64 19.72 0.0M
2023-02-06 19.72 19.72 19.70 19.70 0.0M
2023-02-03 19.54 19.74 19.54 19.68 0.0M
2023-02-02 19.66 19.74 19.64 19.74 0.0M
2023-02-01 19.62 19.66 19.52 19.66 0.0M
2023-01-31 19.48 19.66 19.48 19.64 0.0M
2023-01-30 19.46 19.62 19.46 19.58 0.0M
2023-01-27 19.52 19.60 19.50 19.60 0.0M
2023-01-26 19.50 19.54 19.48 19.54 0.0M
2023-01-25 19.58 19.60 19.38 19.38 0.0M
2023-01-24 19.62 19.76 19.58 19.66 0.0M
2023-01-23 19.80 19.80 19.74 19.74 0.0M
2023-01-20 19.96 19.96 19.64 19.70 0.0M
2023-01-19 19.76 20.00 19.76 20.00 0.0M
2023-01-18 19.96 20.15 19.92 20.00 0.0M
2023-01-17 19.96 19.98 19.88 19.98 0.0M
2023-01-16 19.76 20.00 19.76 19.96 0.0M
2023-01-13 19.76 19.78 19.66 19.68 0.0M
2023-01-12 19.56 19.78 19.56 19.78 0.0M
2023-01-11 19.72 19.84 19.60 19.60 0.0M
2023-01-10 19.80 19.82 19.76 19.76 0.0M
2023-01-09 20.10 20.10 19.88 19.88 0.0M
2023-01-06 19.72 19.90 19.72 19.90 0.0M
2023-01-05 19.70 19.74 19.68 19.68 0.0M
2023-01-04 19.76 19.76 19.56 19.56 0.0M
2023-01-03 19.40 19.68 19.40 19.54 0.0M