Atea ASA

ATEA
🏛️ 英国 →
142.30
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
2021-12-30 160.00 163.60 159.60 162.20 0.0M
2021-12-29 161.00 161.40 159.50 159.50 0.0M
2021-12-23 157.20 159.40 157.00 157.50 0.0M
2021-12-22 155.40 156.00 155.40 155.60 0.0M
2021-12-21 155.40 155.40 153.60 154.20 0.0M
2021-12-20 150.40 153.80 149.40 153.60 0.0M
2021-12-17 152.80 152.80 151.40 152.20 0.0M
2021-12-16 155.00 156.80 155.00 155.80 0.0M
2021-12-15 153.80 154.80 152.00 152.40 0.0M
2021-12-14 157.80 157.80 153.80 153.80 0.0M
2021-12-13 159.80 159.80 158.60 158.90 0.0M
2021-12-10 159.60 161.40 158.80 160.60 0.0M
2021-12-09 160.20 160.20 157.20 159.50 0.0M
2021-12-08 163.00 163.00 160.20 160.40 0.0M
2021-12-07 161.60 162.80 159.40 160.80 0.0M
2021-12-06 160.80 161.00 157.40 159.30 0.0M
2021-12-03 160.80 162.20 160.80 162.20 0.0M
2021-12-02 160.60 162.40 160.40 160.80 0.0M
2021-12-01 162.40 162.40 160.60 161.80 0.0M
2021-11-30 160.80 164.00 160.60 162.40 0.0M
2021-11-29 160.60 161.80 160.20 160.80 0.0M
2021-11-26 161.00 162.20 160.20 161.60 0.0M
2021-11-25 164.60 164.60 162.80 163.60 0.0M
2021-11-24 167.60 172.00 161.40 162.60 0.0M
2021-11-23 160.60 162.20 160.60 160.80 0.0M
2021-11-22 158.60 161.40 158.60 161.20 0.0M
2021-11-19 160.60 160.60 156.40 160.60 0.2M
2021-11-18 159.60 161.80 159.60 160.20 0.3M
2021-11-17 160.20 160.20 158.70 158.70 0.0M
2021-11-16 158.80 160.80 158.80 159.70 0.0M
2021-11-15 159.80 159.80 158.50 158.50 0.0M
2021-11-12 159.80 159.80 157.70 157.70 0.0M
2021-11-11 159.00 160.80 159.00 160.80 0.0M
2021-11-10 157.80 158.60 156.40 158.30 0.0M
2021-11-09 159.80 161.80 159.80 160.40 0.0M
2021-11-08 155.20 160.40 155.20 160.20 0.0M
2021-11-05 157.80 157.80 154.80 156.50 0.0M
2021-11-04 156.60 160.20 155.40 159.30 0.0M
2021-11-03 152.40 156.80 152.40 155.60 0.0M
2021-11-02 159.60 159.80 154.80 155.20 0.0M
2021-11-01 161.43 162.20 161.20 162.00 0.0M
2021-10-29 157.40 157.80 156.90 156.90 0.1M
2021-10-28 153.20 155.40 153.20 155.40 0.0M
2021-10-27 152.40 154.40 152.40 154.40 0.0M
2021-10-26 151.60 152.80 151.60 152.80 0.0M
2021-10-25 150.00 152.40 150.00 152.00 0.0M
2021-10-22 150.80 151.20 149.20 150.50 0.0M
2021-10-21 154.40 154.40 149.00 150.90 0.0M
2021-10-20 153.00 156.20 152.00 152.80 0.0M
2021-10-19 152.00 152.60 151.60 152.20 0.0M
2021-10-18 151.60 152.80 151.40 152.80 0.0M
2021-10-15 146.40 152.60 146.40 149.10 0.0M
2021-10-14 152.20 155.60 152.20 154.20 0.0M
2021-10-13 151.20 153.40 151.20 152.20 0.0M
2021-10-12 148.00 152.00 147.80 150.10 0.0M
2021-10-11 146.00 151.10 146.00 151.10 0.0M
2021-10-08 152.00 152.80 149.90 149.90 0.0M
2021-10-07 149.40 154.40 149.40 153.60 0.0M
2021-10-06 149.00 149.10 148.60 149.10 0.0M
2021-10-05 148.80 152.00 148.80 150.50 0.0M
2021-10-04 149.80 150.60 148.00 149.30 0.0M
2021-10-01 148.60 151.60 148.60 150.70 0.0M
2021-09-30 155.80 155.80 151.50 151.50 0.0M
2021-09-29 147.40 153.20 147.40 151.30 0.0M
2021-09-28 146.20 147.40 145.80 147.40 0.0M
2021-09-27 154.00 155.40 151.60 151.70 0.0M
2021-09-24 153.00 154.60 152.80 153.60 0.0M
2021-09-23 154.20 154.80 154.20 154.40 0.0M
2021-09-22 155.80 156.60 155.20 155.20 0.0M
2021-09-21 152.20 154.20 151.50 151.50 0.0M
2021-09-20 153.40 154.00 150.40 150.70 0.0M
2021-09-17 153.40 158.60 151.00 157.70 0.0M
2021-09-16 153.40 153.40 151.80 152.40 0.0M
2021-09-15 154.00 154.00 153.00 153.00 0.0M
2021-09-14 155.00 157.30 155.00 157.30 0.0M
2021-09-13 155.60 156.40 155.00 156.10 0.0M
2021-09-10 163.00 163.60 158.20 159.30 0.0M
2021-09-09 165.20 165.20 162.40 164.50 0.0M
2021-09-08 164.60 164.60 164.00 164.30 0.0M
2021-09-07 168.80 168.80 165.50 165.50 0.0M
2021-09-06 170.00 171.20 169.40 170.80 0.0M
2021-09-03 175.40 175.40 169.60 169.60 0.0M
2021-09-02 176.80 176.80 174.10 174.10 0.0M
2021-09-01 179.20 179.80 178.00 178.60 0.0M
2021-08-31 175.00 181.00 175.00 178.00 0.0M
2021-08-27 171.00 171.60 170.20 170.20 0.0M
2021-08-26 170.40 171.40 169.60 170.60 0.0M
2021-08-25 169.80 170.80 169.60 170.20 0.0M
2021-08-24 170.20 170.40 169.40 169.80 0.0M
2021-08-23 167.60 169.40 167.60 167.70 0.0M
2021-08-20 164.80 166.60 164.60 165.90 0.0M
2021-08-19 163.40 164.40 162.60 162.60 0.0M
2021-08-18 166.60 167.60 166.20 167.30 0.0M
2021-08-17 164.40 166.20 164.40 164.50 0.0M
2021-08-16 165.60 167.60 164.70 164.70 0.0M
2021-08-13 165.00 165.60 163.60 163.60 0.0M
2021-08-12 166.20 166.20 165.40 165.90 0.0M
2021-08-11 167.40 167.40 166.20 166.30 0.0M
2021-08-10 166.00 168.20 165.40 166.70 0.0M
2021-08-09 166.30 166.30 166.30 166.30 0.0M
2021-08-06 170.20 170.20 165.80 166.90 0.0M
2021-08-05 168.00 172.70 168.00 172.70 0.0M
2021-08-04 169.00 169.20 167.60 167.70 0.0M
2021-08-03 167.20 168.80 166.60 168.80 0.0M
2021-08-02 168.60 168.80 168.40 168.80 0.0M
2021-07-30 165.40 168.40 164.80 167.30 0.0M
2021-07-29 167.00 167.50 166.60 167.50 0.0M
2021-07-28 169.40 169.40 167.40 168.20 0.0M
2021-07-27 170.60 170.60 167.80 169.40 0.0M
2021-07-26 170.40 172.40 170.20 171.20 0.0M
2021-07-23 171.60 172.70 171.00 172.70 0.0M
2021-07-22 172.20 173.00 170.80 172.50 0.0M
2021-07-21 170.00 172.00 168.60 171.80 0.0M
2021-07-20 162.60 166.40 161.20 165.30 0.0M
2021-07-19 168.20 168.20 160.80 161.20 0.0M
2021-07-16 176.40 178.60 170.40 171.80 0.0M
2021-07-15 175.40 178.80 169.60 173.10 0.0M
2021-07-14 173.20 176.40 173.20 175.50 0.0M
2021-07-13 173.00 176.80 173.00 175.10 0.0M
2021-07-12 169.40 173.20 169.40 172.50 0.0M
2021-07-09 169.60 169.60 169.60 169.60 0.0M
2021-07-08 171.60 172.20 171.40 171.40 0.0M
2021-07-07 174.70 174.70 174.70 174.70 0.0M
2021-07-06 169.80 172.20 169.80 172.00 0.0M
2021-07-05 170.40 170.40 168.00 168.00 0.0M
2021-07-02 167.00 169.60 166.00 168.80 0.0M
2021-07-01 169.60 172.80 167.20 168.00 0.0M
2021-06-30 167.00 167.80 164.80 167.10 0.0M
2021-06-29 165.80 166.60 165.00 165.00 0.0M
2021-06-28 167.80 167.80 166.80 167.50 0.0M
2021-06-25 166.20 167.60 165.70 165.70 0.0M
2021-06-24 166.40 166.80 165.30 165.30 0.0M
2021-06-23 162.60 165.20 162.20 164.50 0.0M
2021-06-22 161.40 162.80 160.40 161.00 0.0M
2021-06-21 160.00 160.40 157.40 160.20 0.0M
2021-06-18 163.20 164.00 162.20 162.60 0.0M
2021-06-17 164.00 164.00 162.60 163.80 0.0M
2021-06-16 165.80 165.80 163.40 164.30 0.0M
2021-06-15 164.00 166.40 164.00 165.10 0.0M
2021-06-14 164.80 164.80 162.60 164.30 0.0M
2021-06-11 163.80 165.00 163.00 164.90 0.0M
2021-06-10 162.40 162.60 161.80 161.80 0.0M
2021-06-09 163.00 164.00 163.00 163.40 0.0M
2021-06-08 171.00 171.00 166.80 167.70 0.0M
2021-06-07 172.60 172.80 170.40 170.40 0.0M
2021-06-04 169.20 172.60 169.00 172.30 0.0M
2021-06-03 168.20 168.20 166.10 166.10 0.0M
2021-06-02 169.00 169.00 169.00 169.00 0.0M
2021-06-01 175.60 175.80 170.60 170.60 0.0M
2021-05-28 164.60 165.40 163.60 164.10 0.0M
2021-05-27 162.60 163.40 162.40 162.80 0.0M
2021-05-26 160.80 164.00 160.80 162.40 0.0M
2021-05-25 163.20 163.60 162.20 163.40 0.0M
2021-05-21 156.20 162.00 155.80 160.20 0.0M
2021-05-20 156.40 157.00 156.20 156.30 0.0M
2021-05-19 156.40 156.70 155.40 156.70 0.0M
2021-05-18 157.00 158.60 157.00 157.90 0.0M
2021-05-14 155.60 156.70 153.60 156.70 0.0M
2021-05-12 156.80 159.20 156.10 156.10 0.0M
2021-05-11 155.60 157.40 154.80 157.10 0.0M
2021-05-10 154.40 156.60 154.20 156.30 0.0M
2021-05-07 148.60 155.80 148.60 155.00 0.0M
2021-05-06 152.60 152.60 149.00 149.90 0.0M
2021-05-05 154.60 154.60 150.20 150.20 0.0M
2021-05-04 158.40 158.40 155.20 155.20 0.0M
2021-04-30 163.00 163.00 158.80 160.80 0.0M
2021-04-29 162.80 172.00 162.80 165.30 0.0M
2021-04-28 160.20 160.20 158.60 160.00 0.0M
2021-04-27 160.00 160.00 158.20 158.90 0.0M
2021-04-26 161.00 165.00 160.20 162.00 0.0M
2021-04-23 157.00 159.20 157.00 157.50 0.0M
2021-04-22 154.40 156.40 154.00 155.20 0.0M
2021-04-21 154.80 156.00 152.40 152.60 0.0M
2021-04-20 155.60 155.80 154.80 155.80 0.0M
2021-04-19 159.60 159.60 157.40 157.90 0.0M
2021-04-16 156.60 158.00 156.60 157.70 0.0M
2021-04-15 157.40 157.40 155.60 156.50 0.0M
2021-04-14 156.60 157.40 156.00 157.30 0.0M
2021-04-13 150.00 156.20 150.00 155.80 0.0M
2021-04-12 150.20 151.00 149.40 150.70 0.0M
2021-04-09 149.00 149.80 149.00 149.20 0.0M
2021-04-08 150.80 151.00 149.30 149.30 0.0M
2021-04-07 153.00 153.00 151.60 151.60 0.0M
2021-04-06 150.40 153.60 150.40 152.60 0.0M
2021-03-31 146.80 147.60 146.00 146.20 0.0M
2021-03-30 144.60 146.40 144.60 144.80 0.0M
2021-03-29 143.70 143.70 143.70 143.70 0.0M
2021-03-26 140.60 144.20 140.60 144.00 0.0M
2021-03-25 138.40 140.00 138.40 139.80 0.0M
2021-03-24 138.80 139.80 138.60 139.40 0.0M
2021-03-23 139.80 141.40 139.80 140.40 0.0M
2021-03-22 139.40 142.10 138.80 142.10 0.0M
2021-03-19 139.80 139.80 138.60 138.80 0.0M
2021-03-18 142.60 142.60 140.40 140.70 0.0M
2021-03-17 140.20 140.80 139.20 140.70 0.0M
2021-03-16 141.60 141.80 139.20 141.00 0.0M
2021-03-15 142.20 143.00 141.60 141.80 0.0M
2021-03-12 139.40 140.30 139.40 140.30 0.0M
2021-03-11 145.00 145.00 142.80 144.40 0.0M
2021-03-10 150.80 152.00 146.60 146.80 0.0M
2021-03-09 148.00 151.60 148.00 150.90 0.0M
2021-03-08 146.20 147.40 143.60 146.80 0.0M
2021-03-05 150.00 150.00 148.70 148.70 0.0M
2021-03-04 150.20 150.40 149.20 149.60 0.0M
2021-03-03 150.00 151.40 150.00 151.30 0.0M
2021-03-02 151.70 151.70 151.70 151.70 0.0M
2021-03-01 148.80 154.80 148.80 153.80 0.0M
2021-02-26 145.40 148.80 145.40 147.40 0.0M
2021-02-25 146.80 148.20 146.80 147.40 0.0M
2021-02-24 143.80 145.60 140.00 144.40 0.0M
2021-02-23 140.40 141.40 137.60 141.10 0.0M
2021-02-22 141.20 141.60 140.40 140.50 0.0M
2021-02-19 140.60 142.40 140.60 141.55 0.0M
2021-02-18 142.00 142.70 141.20 142.70 0.0M
2021-02-17 141.40 141.80 140.70 140.70 0.0M
2021-02-16 142.80 142.80 139.20 140.70 0.0M
2021-02-15 142.40 143.50 142.20 143.50 0.0M
2021-02-12 140.80 140.80 139.80 140.70 0.0M
2021-02-11 137.80 138.60 137.80 138.60 0.0M
2021-02-10 143.60 144.80 138.60 140.50 0.0M
2021-02-09 141.00 142.60 139.40 141.60 0.0M
2021-02-08 137.60 137.60 135.10 135.10 0.0M
2021-02-05 132.80 133.50 132.60 133.50 0.0M
2021-02-04 134.40 134.40 132.80 133.50 0.0M
2021-02-03 134.00 134.80 132.60 133.30 0.0M
2021-02-02 133.40 134.20 133.00 133.50 0.0M
2021-02-01 131.40 132.20 131.20 131.20 0.0M
2021-01-29 132.60 132.60 130.40 131.40 0.0M
2021-01-28 129.00 131.60 128.80 131.20 0.0M
2021-01-27 130.20 130.60 130.20 130.60 0.0M
2021-01-26 128.20 130.60 128.20 130.00 0.0M
2021-01-25 128.00 129.40 128.00 129.40 0.0M
2021-01-22 128.80 129.20 127.50 127.50 0.0M
2021-01-21 130.80 132.60 128.80 129.80 0.0M
2021-01-20 131.40 132.30 130.80 132.30 0.0M
2021-01-19 129.80 132.70 129.60 132.70 0.0M
2021-01-18 122.00 127.00 122.00 125.90 0.0M
2021-01-15 121.60 122.20 121.40 122.20 0.0M
2021-01-14 121.60 123.60 121.60 121.80 0.0M
2021-01-13 119.80 120.20 118.40 119.10 0.0M
2021-01-12 119.80 120.60 119.00 119.70 0.0M
2021-01-11 115.40 116.00 115.00 115.20 0.0M
2021-01-07 117.00 117.20 117.00 117.20 0.0M
2021-01-06 118.80 118.90 118.00 118.90 0.0M
2021-01-05 121.60 121.60 119.00 119.50 0.0M
2021-01-04 121.20 121.20 119.60 120.60 0.0M