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
2024-12-31 140.30 140.30 140.30 140.30 0.0M
2024-12-30 140.30 141.40 140.00 140.30 0.0M
2024-12-27 136.00 139.00 138.40 139.20 0.0M
2024-12-24 137.00 137.00 137.00 137.00 0.0M
2024-12-23 139.20 138.80 138.60 137.00 0.0M
2024-12-20 137.20 138.60 136.60 137.80 0.0M
2024-12-19 135.10 137.00 136.20 136.80 0.0M
2024-12-18 136.60 137.60 136.20 136.60 0.0M
2024-12-17 138.60 137.10 137.10 136.60 0.0M
2024-12-16 141.50 140.20 139.40 139.60 0.0M
2024-12-13 141.90 142.00 140.40 141.50 0.0M
2024-12-12 138.20 141.60 140.40 140.30 0.0M
2024-12-11 138.80 140.80 140.00 141.10 0.0M
2024-12-10 141.90 141.60 139.49 139.80 0.0M
2024-12-09 141.10 142.60 142.60 141.10 0.0M
2024-12-06 140.30 141.00 139.80 140.30 0.0M
2024-12-05 142.10 142.80 140.00 140.10 0.0M
2024-12-04 138.20 141.00 137.80 140.30 0.0M
2024-12-03 135.10 138.20 135.80 137.00 0.0M
2024-12-02 136.40 135.00 134.33 134.10 0.0M
2024-11-29 136.40 137.20 135.80 136.40 0.0M
2024-11-28 135.30 135.60 135.60 137.00 0.0M
2024-11-27 134.50 134.80 133.60 134.50 0.0M
2024-11-26 136.60 134.40 132.40 134.30 0.0M
2024-11-25 130.00 135.80 132.60 137.40 0.0M
2024-11-22 129.60 132.80 131.20 131.40 0.0M
2024-11-21 129.80 130.40 129.40 129.80 0.0M
2024-11-20 131.80 130.37 129.40 129.80 0.0M
2024-11-19 134.70 135.00 134.60 134.70 0.0M
2024-11-18 137.20 137.20 135.30 135.30 0.0M
2024-11-15 135.70 136.20 135.20 135.70 0.0M
2024-11-14 135.50 135.60 135.00 135.50 0.0M
2024-11-13 136.40 136.20 134.60 136.00 0.0M
2024-11-12 136.40 136.80 135.20 136.40 0.0M
2024-11-11 138.00 139.00 137.40 138.00 0.0M
2024-11-08 135.50 137.40 136.60 137.20 0.0M
2024-11-07 139.00 137.20 136.20 136.80 0.0M
2024-11-06 137.40 136.80 136.40 137.40 0.0M
2024-11-05 139.20 138.08 137.40 139.20 0.0M
2024-11-04 138.00 139.80 138.20 139.80 0.0M
2024-11-01 140.50 137.80 137.80 138.40 0.0M
2024-10-31 144.20 142.77 142.77 142.30 0.0M
2024-10-30 144.00 145.00 144.47 144.00 0.0M
2024-10-29 143.30 143.80 143.00 143.30 0.0M
2024-10-28 146.80 142.80 140.20 143.30 0.0M
2024-10-25 139.00 141.40 140.20 140.10 0.0M
2024-10-24 146.40 145.20 139.40 140.10 0.0M
2024-10-23 138.60 147.00 145.20 146.60 0.0M
2024-10-22 136.40 137.40 135.40 136.40 0.0M
2024-10-21 138.60 137.60 135.40 136.60 0.0M
2024-10-18 138.40 140.00 138.40 138.40 0.0M
2024-10-17 140.10 139.36 138.20 138.00 0.0M
2024-10-16 140.10 142.00 141.20 140.30 0.0M
2024-10-15 138.40 139.20 138.60 140.10 0.0M
2024-10-14 137.80 137.20 137.20 137.80 0.0M
2024-10-11 135.50 137.60 137.00 137.80 0.0M
2024-10-10 135.50 136.20 135.80 135.70 0.0M
2024-10-09 131.20 136.00 133.40 135.10 0.0M
2024-10-08 130.20 131.20 131.00 130.20 0.0M
2024-10-07 131.40 131.60 131.60 131.40 0.0M
2024-10-04 133.10 133.40 132.08 133.10 0.0M
2024-10-03 134.10 134.20 133.80 134.10 0.0M
2024-10-02 133.70 132.80 132.78 133.70 0.0M
2024-10-01 135.10 134.60 134.40 135.10 0.0M
2024-09-30 135.70 136.40 135.80 135.70 0.0M
2024-09-27 143.30 136.60 136.60 136.20 0.0M
2024-09-26 140.90 143.80 143.60 142.70 0.0M
2024-09-25 141.50 141.20 141.00 141.50 0.0M
2024-09-24 144.40 143.60 143.60 143.10 0.0M
2024-09-23 146.00 145.60 144.80 144.00 0.0M
2024-09-20 142.70 145.40 143.40 144.60 0.0M
2024-09-19 141.90 143.60 143.32 142.50 0.0M
2024-09-18 140.90 141.60 141.60 140.90 0.0M
2024-09-17 141.50 142.00 140.60 141.50 0.0M
2024-09-16 141.90 141.00 140.60 141.90 0.0M
2024-09-13 140.70 143.80 141.80 142.50 0.0M
2024-09-12 143.30 143.80 143.60 143.30 0.0M
2024-09-11 145.60 145.20 145.00 145.60 0.0M
2024-09-10 145.20 146.20 146.20 145.20 0.0M
2024-09-09 145.40 145.60 145.20 145.40 0.0M
2024-09-06 146.00 144.80 144.80 146.00 0.0M
2024-09-05 145.40 145.40 145.40 145.40 0.0M
2024-09-04 143.70 144.80 144.80 143.70 0.0M
2024-09-03 147.80 144.80 144.80 145.80 0.0M
2024-09-02 144.00 144.40 143.17 144.00 0.0M
2024-08-30 140.90 144.60 144.60 144.40 0.0M
2024-08-29 140.90 142.40 142.40 142.70 0.0M
2024-08-28 139.40 141.40 140.20 141.10 0.0M
2024-08-27 142.70 141.40 140.20 140.90 0.0M
2024-08-26 144.00 144.00 141.00 144.00 0.0M
2024-08-23 139.20 140.40 139.40 139.20 0.0M
2024-08-22 142.50 141.80 141.00 142.50 0.0M
2024-08-21 141.90 142.40 142.40 141.90 0.0M
2024-08-20 142.70 142.00 142.00 142.70 0.0M
2024-08-19 139.20 143.00 142.00 142.50 0.0M
2024-08-16 140.10 142.80 142.80 142.70 0.0M
2024-08-15 140.10 143.00 141.20 140.90 0.0M
2024-08-14 141.90 142.00 142.00 143.70 0.0M
2024-08-13 140.90 142.20 141.00 140.90 0.0M
2024-08-12 139.40 141.40 140.00 141.70 0.0M
2024-08-09 144.40 139.80 138.69 140.30 0.0M
2024-08-08 142.10 140.60 139.60 140.10 0.0M
2024-08-07 141.30 141.40 140.20 141.30 0.0M
2024-08-06 140.70 140.80 140.20 140.30 0.0M
2024-08-05 138.40 139.00 138.00 138.60 0.0M
2024-08-02 146.20 142.14 141.60 142.10 0.0M
2024-08-01 146.60 146.40 145.20 146.60 0.0M
2024-07-31 149.70 149.70 147.60 147.60 0.0M
2024-07-30 145.40 148.00 146.60 147.20 0.0M
2024-07-29 141.70 143.80 143.00 143.50 0.0M
2024-07-26 141.30 142.00 142.00 141.30 0.0M
2024-07-25 141.50 141.00 140.40 141.50 0.0M
2024-07-24 142.30 141.80 141.55 142.30 0.0M
2024-07-23 141.90 141.80 141.80 141.90 0.0M
2024-07-22 139.60 141.13 139.60 139.60 0.0M
2024-07-19 138.20 139.00 138.20 138.20 0.0M
2024-07-18 136.80 137.20 136.60 136.80 0.0M
2024-07-17 135.10 136.60 134.00 135.10 0.0M
2024-07-16 132.10 135.03 134.60 135.50 0.0M
2024-07-15 137.60 138.00 137.00 138.20 0.0M
2024-07-12 151.50 140.60 138.20 142.70 0.0M
2024-07-11 150.70 150.40 149.80 150.70 0.0M
2024-07-10 150.70 150.20 149.10 149.10 0.0M
2024-07-09 149.10 150.70 149.00 150.70 0.0M
2024-07-08 150.70 150.70 150.70 150.70 0.0M
2024-07-05 150.70 151.40 151.10 151.10 0.0M
2024-07-04 149.10 150.20 148.00 148.90 0.0M
2024-07-03 150.90 150.30 150.30 150.30 0.0M
2024-07-02 150.30 150.50 150.50 150.50 0.0M
2024-07-01 150.50 152.20 151.00 151.50 0.0M
2024-06-28 153.60 153.40 150.00 151.50 0.0M
2024-06-27 151.70 155.60 152.40 152.40 0.0M
2024-06-26 154.80 154.60 153.60 153.60 0.0M
2024-06-25 155.80 157.20 155.80 156.50 0.0M
2024-06-24 158.70 158.80 157.00 157.30 0.0M
2024-06-21 157.30 157.60 156.20 157.50 0.0M
2024-06-20 157.50 157.80 156.60 156.70 0.0M
2024-06-19 156.70 157.00 156.80 156.90 0.0M
2024-06-18 156.90 157.20 155.60 155.60 0.0M
2024-06-17 155.60 155.80 155.80 155.80 0.0M
2024-06-14 153.60 156.00 153.40 154.20 0.0M
2024-06-13 156.70 156.40 155.80 155.80 0.0M
2024-06-12 155.80 156.30 154.80 156.30 0.0M
2024-06-11 154.40 153.80 153.00 153.80 0.0M
2024-06-10 153.80 153.00 152.20 152.40 0.0M
2024-06-07 150.30 149.10 148.00 149.10 0.0M
2024-06-06 149.10 149.20 147.40 147.40 0.0M
2024-06-05 144.40 149.00 148.50 148.50 0.0M
2024-06-04 148.50 149.30 148.40 149.30 0.0M
2024-06-03 144.00 148.00 146.80 146.80 0.0M
2024-05-31 146.80 145.80 144.60 145.60 0.0M
2024-05-30 143.70 144.60 143.60 144.40 0.0M
2024-05-29 142.50 145.20 145.20 145.20 0.0M
2024-05-28 147.20 149.20 147.20 147.60 0.0M
2024-05-27 147.60 147.00 145.80 147.00 0.0M
2024-05-24 146.40 146.80 146.40 146.80 0.0M
2024-05-23 144.80 147.20 147.20 147.20 0.0M
2024-05-22 147.20 148.10 147.80 148.10 0.0M
2024-05-21 148.10 151.70 150.00 151.70 0.0M
2024-05-20 150.70 147.40 147.40 147.40 0.0M
2024-05-17 145.40 147.40 147.40 147.40 0.0M
2024-05-16 145.40 147.40 147.40 147.40 0.0M
2024-05-15 145.40 147.40 147.40 147.40 0.0M
2024-05-14 147.40 148.30 147.80 148.30 0.0M
2024-05-13 144.60 145.80 145.80 145.80 0.0M
2024-05-10 145.80 146.20 146.20 146.20 0.0M
2024-05-09 143.50 143.10 143.10 143.10 0.0M
2024-05-08 140.40 143.10 140.40 143.10 0.0M
2024-05-07 140.90 142.30 142.30 142.30 0.0M
2024-05-03 140.70 143.40 142.30 142.30 0.0M
2024-05-02 142.30 142.60 140.70 140.70 0.0M
2024-05-01 142.70 140.30 140.30 140.30 0.0M
2024-04-30 138.00 140.30 140.30 140.30 0.0M
2024-04-29 138.00 139.20 138.00 138.00 0.0M
2024-04-26 138.00 138.20 136.40 137.20 0.0M
2024-04-25 139.20 140.30 139.80 140.30 0.0M
2024-04-24 138.20 136.40 135.00 136.40 0.0M
2024-04-23 132.70 132.10 132.10 132.10 0.0M
2024-04-22 132.10 131.40 131.40 131.40 0.0M
2024-04-19 131.40 131.40 130.40 130.40 0.0M
2024-04-18 130.40 132.20 130.80 131.80 0.0M
2024-04-17 131.80 132.90 132.90 132.90 0.0M
2024-04-16 132.90 133.00 132.60 132.90 0.0M
2024-04-15 137.00 134.00 132.70 132.70 0.0M
2024-04-12 134.50 136.60 136.60 136.60 0.0M
2024-04-11 133.10 132.40 131.00 131.20 0.0M
2024-04-10 133.10 133.20 132.50 132.50 0.0M
2024-04-09 134.50 131.80 130.60 131.80 0.0M
2024-04-08 131.80 133.00 130.20 131.40 0.0M
2024-04-05 131.40 133.90 130.80 133.90 0.0M
2024-04-04 132.70 129.40 128.40 128.40 0.0M
2024-04-03 127.50 129.40 129.40 129.40 0.0M
2024-04-02 129.40 129.40 129.20 129.20 0.0M
2024-03-28 131.00 127.10 127.10 127.10 0.0M
2024-03-27 129.40 129.40 127.10 127.10 0.0M
2024-03-26 128.40 128.00 127.10 127.10 0.0M
2024-03-25 127.10 128.00 126.90 126.90 0.0M
2024-03-22 128.60 128.20 128.00 128.00 0.0M
2024-03-21 128.00 127.10 127.10 127.10 0.0M
2024-03-20 127.10 127.60 127.00 127.30 0.0M
2024-03-19 127.30 126.50 126.50 126.50 0.0M
2024-03-18 126.50 125.70 125.70 125.70 0.0M
2024-03-15 125.70 126.33 125.60 126.10 0.0M
2024-03-14 126.10 127.70 126.20 127.70 0.0M
2024-03-13 127.70 128.20 128.20 128.20 0.0M
2024-03-12 124.90 126.80 126.00 126.10 0.0M
2024-03-11 124.50 125.60 124.70 124.70 0.0M
2024-03-08 122.00 125.80 124.70 124.70 0.0M
2024-03-07 132.90 125.50 121.00 125.50 0.0M
2024-03-06 122.00 121.60 121.60 121.60 0.0M
2024-03-05 120.00 122.00 121.00 121.20 0.0M
2024-03-04 122.80 123.20 123.20 123.20 0.0M
2024-03-01 124.90 125.60 124.60 124.70 0.0M
2024-02-29 124.70 125.90 125.20 125.90 0.0M
2024-02-28 124.30 125.80 124.00 124.70 0.0M
2024-02-27 121.00 124.60 124.20 124.50 0.0M
2024-02-26 124.50 125.00 123.60 123.80 0.0M
2024-02-23 125.50 126.40 126.10 126.10 0.0M
2024-02-22 128.60 126.80 126.30 126.30 0.0M
2024-02-21 128.00 127.20 127.00 127.10 0.0M
2024-02-20 127.10 129.80 127.60 127.70 0.0M
2024-02-19 129.60 130.80 130.20 130.80 0.0M
2024-02-16 130.80 131.00 130.20 130.40 0.0M
2024-02-15 130.40 131.20 130.00 131.20 0.0M
2024-02-14 131.20 130.20 129.20 129.20 0.0M
2024-02-13 129.20 130.00 129.80 130.00 0.0M
2024-02-12 130.20 130.80 129.60 130.60 0.0M
2024-02-09 132.50 129.40 127.60 128.60 0.0M
2024-02-08 127.10 133.00 130.00 130.00 0.0M
2024-02-07 132.50 140.30 139.40 140.30 0.0M
2024-02-06 139.00 140.60 138.00 139.40 0.0M
2024-02-05 137.40 137.80 136.40 137.80 0.0M
2024-02-02 137.80 138.40 137.60 137.60 0.0M
2024-02-01 139.40 140.50 139.00 140.50 0.0M
2024-01-31 140.50 141.90 140.60 141.90 0.0M
2024-01-29 141.90 139.40 139.00 139.00 0.0M
2024-01-26 143.10 142.90 140.40 142.90 0.0M
2024-01-25 141.30 140.60 139.80 140.50 0.0M
2024-01-24 142.30 141.80 141.40 141.70 0.0M
2024-01-23 141.70 141.10 138.60 141.10 0.0M
2024-01-22 139.20 137.60 136.20 137.60 0.0M
2024-01-19 134.10 133.60 131.80 133.50 0.0M
2024-01-18 135.10 134.40 130.60 133.30 0.0M
2024-01-17 129.80 130.00 128.60 128.80 0.0M
2024-01-16 130.80 130.80 129.60 130.40 0.0M
2024-01-15 128.60 130.80 129.20 129.80 0.0M
2024-01-12 133.50 130.80 129.00 129.00 0.0M
2024-01-11 127.30 128.00 126.60 127.10 0.0M
2024-01-10 125.50 126.60 124.60 126.10 0.0M
2024-01-09 124.50 127.20 124.00 126.30 0.0M
2024-01-08 124.80 124.80 123.80 124.50 0.0M
2024-01-05 127.20 127.20 125.50 125.50 0.0M
2024-01-04 127.40 127.40 126.30 126.30 0.0M
2024-01-03 127.20 127.60 124.60 127.10 0.0M
2024-01-02 128.00 128.40 126.50 126.50 0.0M