Atea ASA

ATEA
🏛️ 英国 →
141.90
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
2025-09-26 141.90 143.00 142.00 141.90 0.0M
2025-09-25 143.50 143.80 142.00 143.50 0.0M
2025-09-24 143.50 144.20 142.80 143.50 0.0M
2025-09-23 143.50 145.40 144.00 145.40 0.0M
2025-09-22 144.40 144.38 143.80 144.40 0.0M
2025-09-19 147.00 147.00 144.60 145.00 0.0M
2025-09-18 147.00 148.30 145.40 148.30 0.0M
2025-09-17 142.70 144.20 140.59 144.00 0.0M
2025-09-16 142.50 142.90 142.40 142.50 0.0M
2025-09-15 141.90 143.00 142.00 141.90 0.0M
2025-09-12 142.30 142.70 142.10 142.30 0.0M
2025-09-11 144.60 143.20 141.60 142.70 0.0M
2025-09-10 144.00 144.40 143.40 144.00 0.0M
2025-09-09 140.90 143.60 141.60 142.70 0.0M
2025-09-08 141.10 141.80 141.40 141.10 0.0M
2025-09-05 140.70 141.00 140.20 140.70 0.0M
2025-09-04 139.00 141.80 140.20 140.70 0.0M
2025-09-03 140.10 140.60 139.00 140.10 0.0M
2025-09-02 141.10 140.43 139.20 139.00 0.0M
2025-09-01 139.60 140.60 139.60 139.60 0.0M
2025-08-29 140.90 140.60 140.00 140.90 0.0M
2025-08-28 141.50 142.00 140.20 141.50 0.0M
2025-08-27 141.90 142.60 141.40 141.90 0.0M
2025-08-26 144.80 146.80 141.40 142.70 0.0M
2025-08-25 145.20 145.40 144.80 145.20 0.0M
2025-08-22 145.20 146.20 145.00 145.20 0.0M
2025-08-21 145.20 145.00 144.60 145.20 0.0M
2025-08-20 145.20 144.80 144.40 145.20 0.0M
2025-08-19 144.60 145.00 144.53 144.60 0.0M
2025-08-18 144.40 144.80 143.60 144.40 0.0M
2025-08-15 142.70 143.00 142.00 142.70 0.0M
2025-08-14 142.70 141.40 141.00 140.70 0.0M
2025-08-13 141.30 142.80 140.80 140.90 0.0M
2025-08-12 145.00 140.80 140.40 140.10 0.0M
2025-08-11 141.30 142.00 141.60 141.30 0.0M
2025-08-08 141.70 142.00 140.80 141.70 0.0M
2025-08-07 140.70 142.40 141.20 140.70 0.0M
2025-08-06 143.10 142.10 140.40 141.10 0.0M
2025-08-05 140.70 141.80 140.20 140.70 0.0M
2025-08-04 139.80 140.00 139.90 139.80 0.0M
2025-08-01 143.70 140.40 139.60 141.50 0.0M
2025-07-31 142.10 144.40 143.48 144.00 0.0M
2025-07-30 143.10 143.20 142.00 143.10 0.0M
2025-07-29 144.00 143.70 142.00 141.90 0.0M
2025-07-28 142.50 142.80 141.60 142.50 0.0M
2025-07-25 144.20 144.50 142.40 144.20 0.0M
2025-07-24 143.30 145.20 142.40 145.20 0.0M
2025-07-23 144.00 142.60 141.60 142.10 0.0M
2025-07-22 144.40 143.60 143.00 144.40 0.0M
2025-07-21 143.30 144.40 143.20 143.30 0.0M
2025-07-18 143.70 144.00 143.20 143.70 0.0M
2025-07-17 145.40 143.29 142.80 143.50 0.0M
2025-07-16 146.40 149.00 143.80 144.40 0.0M
2025-07-15 156.70 156.80 156.00 156.70 0.0M
2025-07-14 155.40 156.00 155.20 155.40 0.0M
2025-07-11 155.80 155.90 155.00 155.80 0.0M
2025-07-10 156.30 156.40 154.80 156.30 0.0M
2025-07-09 156.50 157.20 155.60 156.50 0.0M
2025-07-08 149.90 156.44 155.80 156.10 0.0M
2025-07-07 152.80 154.80 154.35 152.80 0.0M
2025-07-04 151.50 152.60 152.00 151.50 0.0M
2025-07-03 154.40 153.82 153.40 152.20 0.0M
2025-07-02 156.50 156.20 150.60 152.20 0.0M
2025-07-01 158.50 159.20 157.00 158.50 0.0M
2025-06-30 159.30 159.30 158.40 159.30 0.0M
2025-06-27 155.00 157.60 157.08 157.10 0.0M
2025-06-26 153.00 154.80 154.20 153.00 0.0M
2025-06-25 153.00 153.40 152.40 153.00 0.0M
2025-06-24 153.40 152.60 152.20 153.40 0.0M
2025-06-23 152.60 154.00 152.20 152.60 0.0M
2025-06-20 151.70 153.60 153.40 153.80 0.0M
2025-06-19 151.30 153.60 151.00 150.90 0.0M
2025-06-18 149.50 151.00 150.60 149.50 0.0M
2025-06-17 150.90 150.05 149.80 150.90 0.0M
2025-06-16 150.50 150.80 150.20 150.50 0.0M
2025-06-13 152.60 151.60 150.60 152.60 0.0M
2025-06-12 151.30 153.00 150.40 153.00 0.0M
2025-06-11 142.50 151.80 150.00 150.70 0.0M
2025-06-10 147.80 149.10 147.40 147.80 0.0M
2025-06-09 148.90 148.90 148.90 148.90 0.0M
2025-06-06 148.90 149.37 148.90 148.90 0.0M
2025-06-05 150.30 152.00 150.00 149.90 0.0M
2025-06-04 147.00 150.40 148.00 148.90 0.0M
2025-06-03 146.40 148.00 146.00 146.20 0.0M
2025-06-02 145.20 146.20 145.00 145.20 0.0M
2025-05-30 146.60 147.20 146.60 145.80 0.0M
2025-05-29 148.10 148.10 148.10 148.10 0.0M
2025-05-28 148.10 148.00 147.20 148.10 0.0M
2025-05-27 148.30 148.80 147.70 148.30 0.0M
2025-05-26 148.20 148.60 148.00 148.20 0.0M
2025-05-23 147.80 148.80 147.00 147.80 0.0M
2025-05-22 149.30 148.60 147.60 147.20 0.0M
2025-05-21 149.30 149.60 148.80 149.30 0.0M
2025-05-20 150.90 152.80 151.40 153.00 0.0M
2025-05-19 151.30 150.60 148.60 148.90 0.0M
2025-05-16 150.10 150.40 150.00 150.10 0.0M
2025-05-15 148.70 150.80 148.80 148.70 0.0M
2025-05-14 148.70 149.00 148.00 148.70 0.0M
2025-05-13 148.10 148.60 147.20 148.10 0.0M
2025-05-12 149.10 148.40 147.00 147.00 0.0M
2025-05-09 147.60 148.00 147.00 147.60 0.0M
2025-05-08 147.00 147.40 146.50 147.00 0.0M
2025-05-07 147.20 147.60 145.60 147.20 0.0M
2025-05-06 147.00 147.60 145.80 147.00 0.0M
2025-05-05 147.20 147.20 147.20 147.20 0.0M
2025-05-02 142.70 146.80 142.00 145.20 0.0M
2025-05-01 141.50 141.50 141.50 141.50 0.0M
2025-04-30 142.30 145.20 140.60 141.50 0.0M
2025-04-29 143.30 143.60 139.40 142.30 0.0M
2025-04-28 141.70 143.20 141.80 141.70 0.0M
2025-04-25 138.80 141.60 138.40 140.30 0.0M
2025-04-24 133.70 133.83 133.20 133.70 0.0M
2025-04-23 133.50 134.00 133.00 133.50 0.0M
2025-04-22 135.70 133.60 132.56 133.70 0.0M
2025-04-17 133.50 133.50 133.50 133.50 0.0M
2025-04-16 132.90 135.20 133.00 133.50 0.0M
2025-04-15 127.70 133.00 132.66 133.50 0.0M
2025-04-14 129.20 131.60 130.60 131.00 0.0M
2025-04-11 129.00 129.00 127.80 129.00 0.0M
2025-04-10 133.90 129.40 128.60 128.20 0.0M
2025-04-09 126.70 126.00 125.60 126.70 0.0M
2025-04-08 129.20 128.60 125.00 128.00 0.0M
2025-04-07 121.60 125.80 122.43 126.10 0.0M
2025-04-04 128.60 129.20 126.20 126.70 0.0M
2025-04-03 127.70 129.60 129.20 129.60 0.0M
2025-04-02 130.20 130.20 127.80 128.40 0.0M
2025-04-01 130.20 130.88 130.00 130.20 0.0M
2025-03-31 131.00 131.60 129.20 129.20 0.0M
2025-03-28 130.80 131.80 131.19 130.80 0.0M
2025-03-27 131.20 131.40 130.40 131.20 0.0M
2025-03-26 131.40 132.40 131.84 131.40 0.0M
2025-03-25 131.80 132.60 131.20 131.80 0.0M
2025-03-24 131.20 132.00 130.80 131.20 0.0M
2025-03-21 131.80 132.20 131.20 131.80 0.0M
2025-03-20 132.10 131.42 130.60 131.80 0.0M
2025-03-19 133.90 133.40 133.16 133.90 0.0M
2025-03-18 134.90 133.60 132.40 133.50 0.0M
2025-03-17 132.70 133.20 132.00 132.70 0.0M
2025-03-14 130.40 132.40 130.40 132.10 0.0M
2025-03-13 130.60 130.80 129.80 130.60 0.0M
2025-03-12 132.50 132.40 130.80 130.60 0.0M
2025-03-11 132.70 133.80 133.00 132.70 0.0M
2025-03-10 133.70 133.80 132.20 133.70 0.0M
2025-03-07 134.10 134.60 133.40 134.10 0.0M
2025-03-06 133.10 135.20 133.80 134.90 0.0M
2025-03-05 130.40 133.40 132.20 132.10 0.0M
2025-03-04 132.50 132.60 131.20 130.60 0.0M
2025-03-03 132.30 132.40 132.00 134.10 0.0M
2025-02-28 133.30 133.60 131.80 133.10 0.0M
2025-02-27 134.10 135.40 134.20 134.10 0.0M
2025-02-26 135.30 135.80 135.00 135.30 0.0M
2025-02-25 139.20 135.60 135.00 136.40 0.0M
2025-02-24 137.40 137.00 136.50 137.40 0.0M
2025-02-21 134.50 135.60 135.00 134.50 0.0M
2025-02-20 134.10 135.00 133.60 134.10 0.0M
2025-02-19 134.50 134.60 134.40 134.50 0.0M
2025-02-18 133.30 134.60 133.60 133.30 0.0M
2025-02-17 131.80 134.60 131.60 133.50 0.0M
2025-02-14 130.20 131.20 130.60 130.20 0.0M
2025-02-13 131.40 132.00 131.00 131.40 0.0M
2025-02-12 132.30 133.00 131.20 131.80 0.0M
2025-02-11 135.50 131.80 130.00 131.20 0.0M
2025-02-10 136.00 134.30 130.80 131.60 0.0M
2025-02-07 136.20 134.40 133.00 133.70 0.0M
2025-02-06 140.10 137.60 133.20 137.40 0.0M
2025-02-05 144.00 146.20 144.84 146.00 0.0M
2025-02-04 139.80 144.90 143.40 143.30 0.0M
2025-02-03 141.50 141.40 141.00 141.50 0.0M
2025-01-31 141.90 143.40 142.00 143.70 0.0M
2025-01-30 140.30 142.20 142.20 142.10 0.0M
2025-01-29 139.20 139.16 139.16 139.20 0.0M
2025-01-28 136.00 137.80 135.20 138.00 0.0M
2025-01-27 135.70 135.70 135.70 135.70 0.0M
2025-01-24 139.40 135.40 135.00 135.50 0.0M
2025-01-23 137.20 136.60 135.60 135.70 0.0M
2025-01-22 137.40 137.40 136.80 137.40 0.0M
2025-01-21 135.50 135.80 133.80 135.70 0.0M
2025-01-20 134.30 136.20 134.60 134.30 0.0M
2025-01-17 133.90 134.40 132.23 132.10 0.0M
2025-01-16 137.40 136.00 135.80 135.70 0.0M
2025-01-15 136.80 135.95 135.40 134.90 0.0M
2025-01-14 138.20 137.00 136.60 138.20 0.0M
2025-01-13 140.50 140.00 138.80 139.80 0.0M
2025-01-10 141.50 141.00 139.20 139.40 0.0M
2025-01-09 141.50 142.00 142.00 141.50 0.0M
2025-01-08 141.70 141.80 141.20 141.70 0.0M
2025-01-07 141.10 141.80 140.80 141.10 0.0M
2025-01-06 142.10 142.10 142.10 142.10 0.0M
2025-01-03 141.10 141.60 141.40 141.10 0.0M
2025-01-02 141.30 142.60 141.60 141.30 0.0M