Attendo International publ AB

ATTE
🏛️ 英国 →
68.80
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
2021-12-30 38.30 38.56 37.88 38.17 0.0M
2021-12-29 37.92 38.58 37.66 38.37 0.0M
2021-12-23 36.88 37.34 36.84 37.04 0.0M
2021-12-22 35.56 37.22 35.24 36.96 0.1M
2021-12-21 35.12 35.67 34.86 35.67 0.1M
2021-12-20 33.54 35.22 33.54 35.22 0.0M
2021-12-17 33.40 34.18 33.38 34.13 0.0M
2021-12-16 33.02 33.34 33.02 33.12 0.0M
2021-12-15 33.36 33.36 32.65 32.65 0.0M
2021-12-14 33.36 33.86 33.36 33.76 0.1M
2021-12-13 33.60 33.70 33.08 33.08 0.0M
2021-12-10 33.80 33.90 33.54 33.82 0.0M
2021-12-09 33.78 34.12 33.72 33.92 0.0M
2021-12-08 34.20 34.24 33.60 33.60 0.0M
2021-12-07 34.00 34.16 33.78 34.05 0.0M
2021-12-06 33.22 33.84 33.18 33.60 0.0M
2021-12-03 33.50 33.50 32.92 33.12 0.0M
2021-12-02 33.68 33.74 33.14 33.25 0.0M
2021-12-01 33.38 33.94 33.24 33.86 0.0M
2021-11-30 32.96 33.76 32.74 33.37 0.0M
2021-11-29 32.96 33.38 32.66 33.02 0.0M
2021-11-26 33.82 33.94 33.06 33.25 0.0M
2021-11-25 33.84 34.60 33.76 34.42 0.0M
2021-11-24 34.40 34.40 33.88 34.35 0.0M
2021-11-23 34.82 34.82 34.20 34.74 0.0M
2021-11-22 35.86 35.86 35.00 35.42 0.0M
2021-11-19 36.24 36.30 35.88 35.95 0.0M
2021-11-18 36.98 36.98 36.52 36.84 0.0M
2021-11-17 38.18 38.18 37.30 37.60 0.0M
2021-11-16 38.08 38.13 37.92 38.13 0.0M
2021-11-15 37.90 38.29 37.82 38.29 0.0M
2021-11-12 37.06 37.06 37.00 37.00 0.0M
2021-11-11 36.88 37.10 36.82 36.92 0.0M
2021-11-10 37.12 37.29 36.90 37.29 0.0M
2021-11-09 38.62 38.96 37.18 37.51 0.0M
2021-11-08 39.18 39.18 37.98 38.07 0.0M
2021-11-05 36.94 37.18 36.71 36.71 0.0M
2021-11-04 36.10 36.90 36.10 36.71 0.0M
2021-11-03 35.94 36.20 35.80 35.91 0.0M
2021-11-02 35.76 36.44 35.76 36.20 0.0M
2021-11-01 36.86 37.10 35.46 35.46 0.0M
2021-10-29 37.20 37.42 36.84 37.04 0.0M
2021-10-28 37.38 37.52 37.10 37.37 0.0M
2021-10-27 36.94 37.68 36.94 37.60 0.0M
2021-10-26 37.80 38.38 37.02 38.06 0.0M
2021-10-25 37.12 37.22 36.74 37.00 0.0M
2021-10-22 37.98 38.00 37.30 37.80 0.0M
2021-10-21 36.96 37.96 36.96 37.43 0.0M
2021-10-20 36.96 37.22 36.58 36.90 0.0M
2021-10-19 37.36 37.36 36.40 36.80 0.0M
2021-10-18 38.36 38.80 37.54 37.94 0.0M
2021-10-15 38.06 38.44 38.02 38.33 0.0M
2021-10-14 37.96 38.28 37.64 37.90 0.0M
2021-10-13 37.78 37.98 37.52 37.72 0.0M
2021-10-12 37.60 37.92 37.58 37.72 0.0M
2021-10-11 37.28 37.88 37.28 37.35 0.0M
2021-10-08 37.60 37.76 37.36 37.76 0.0M
2021-10-07 37.48 37.94 37.04 37.57 0.0M
2021-10-06 37.10 37.74 37.10 37.39 0.0M
2021-10-05 37.50 37.56 37.22 37.41 0.0M
2021-10-04 38.10 38.10 37.58 37.60 0.0M
2021-10-01 37.30 38.12 37.30 37.76 0.0M
2021-09-30 38.48 38.48 37.88 37.88 0.0M
2021-09-29 39.32 39.32 38.36 38.52 0.0M
2021-09-28 39.18 39.56 38.98 39.07 0.0M
2021-09-27 40.44 40.44 39.44 39.83 0.0M
2021-09-24 39.62 40.32 39.62 40.30 0.0M
2021-09-23 39.74 40.00 39.68 39.73 0.0M
2021-09-22 39.88 39.88 39.40 39.40 0.0M
2021-09-21 40.54 40.78 39.64 39.91 0.0M
2021-09-20 39.82 40.80 39.34 40.61 0.0M
2021-09-17 39.64 40.10 39.52 39.89 0.0M
2021-09-16 39.44 39.66 39.40 39.50 0.0M
2021-09-15 39.94 40.02 39.52 39.97 0.0M
2021-09-14 40.40 40.42 40.40 40.41 0.0M
2021-09-13 40.52 40.52 40.44 40.51 0.0M
2021-09-10 40.36 40.72 40.28 40.57 0.0M
2021-09-09 40.62 41.02 40.59 40.59 0.0M
2021-09-08 41.14 41.18 40.86 41.18 0.0M
2021-09-07 41.16 41.80 41.06 41.80 0.0M
2021-09-06 42.02 42.02 40.80 41.33 0.0M
2021-09-03 42.36 42.68 42.00 42.07 0.1M
2021-09-02 41.82 42.50 41.82 42.42 0.1M
2021-09-01 42.94 43.10 42.32 42.40 0.0M
2021-08-31 42.42 43.01 42.28 43.01 0.0M
2021-08-27 41.64 42.31 41.64 42.31 0.0M
2021-08-26 41.50 41.84 41.16 41.43 0.0M
2021-08-25 42.00 42.36 41.42 41.84 0.0M
2021-08-24 40.98 42.42 40.90 42.25 0.0M
2021-08-23 41.72 41.72 40.62 41.06 0.0M
2021-08-20 41.28 41.60 40.98 41.06 0.0M
2021-08-19 41.18 41.44 40.82 41.35 0.0M
2021-08-18 41.38 41.72 41.08 41.47 0.0M
2021-08-17 41.34 41.56 41.04 41.21 0.0M
2021-08-16 41.48 41.88 41.20 41.70 0.0M
2021-08-13 41.64 42.00 41.48 41.60 0.0M
2021-08-12 41.68 41.94 41.50 41.53 0.0M
2021-08-11 41.86 42.00 41.56 41.68 0.0M
2021-08-10 41.88 42.18 41.70 41.82 0.0M
2021-08-09 41.18 41.92 41.18 41.43 0.0M
2021-08-06 41.34 41.76 41.18 41.45 0.0M
2021-08-05 41.76 41.92 41.16 41.64 0.0M
2021-08-04 41.94 42.04 41.66 41.96 0.0M
2021-08-03 42.10 42.18 41.74 41.82 0.0M
2021-08-02 42.42 42.48 41.72 41.72 0.0M
2021-07-30 41.58 42.37 41.56 42.37 0.0M
2021-07-29 41.48 42.09 41.48 42.09 0.0M
2021-07-28 41.82 42.30 41.55 41.55 0.0M
2021-07-27 42.02 42.08 41.46 41.78 0.1M
2021-07-26 42.92 42.92 41.96 42.07 0.0M
2021-07-23 41.32 42.36 40.94 42.05 0.1M
2021-07-22 41.24 41.64 40.60 41.41 0.0M
2021-07-21 38.94 39.26 38.94 39.20 0.0M
2021-07-20 38.96 38.98 38.56 38.87 0.0M
2021-07-19 39.24 39.44 39.20 39.36 0.0M
2021-07-16 39.20 40.06 39.20 39.46 0.0M
2021-07-15 38.40 39.20 38.24 39.20 0.0M
2021-07-14 39.36 39.58 39.12 39.24 0.0M
2021-07-13 39.58 39.62 39.32 39.36 0.0M
2021-07-12 39.66 39.66 39.02 39.38 0.0M
2021-07-09 40.04 40.04 39.50 39.71 0.0M
2021-07-08 39.60 39.84 39.50 39.73 0.0M
2021-07-07 39.68 39.92 39.18 39.42 0.0M
2021-07-06 39.12 39.68 39.12 39.56 0.1M
2021-07-05 39.48 39.66 39.14 39.24 0.0M
2021-07-02 39.40 39.50 39.00 39.44 0.0M
2021-07-01 39.36 39.62 39.24 39.24 0.0M
2021-06-30 38.78 39.34 38.62 39.34 0.1M
2021-06-29 38.16 38.68 38.08 38.31 0.0M
2021-06-28 38.02 39.12 38.00 38.44 0.1M
2021-06-24 38.40 38.62 37.88 38.17 0.0M
2021-06-23 37.72 38.24 37.72 38.21 0.0M
2021-06-22 38.30 38.42 37.88 38.13 0.0M
2021-06-21 38.58 38.91 38.58 38.91 0.0M
2021-06-18 40.10 40.14 39.34 39.79 0.2M
2021-06-17 40.36 40.40 40.10 40.28 0.0M
2021-06-16 40.30 40.61 40.16 40.61 0.0M
2021-06-15 41.00 41.00 40.51 40.51 0.0M
2021-06-14 41.30 41.30 40.98 41.29 0.0M
2021-06-11 41.12 41.26 41.02 41.18 0.0M
2021-06-10 41.50 41.50 40.98 40.98 0.0M
2021-06-09 41.54 41.94 41.50 41.57 0.0M
2021-06-08 41.28 41.30 40.40 40.98 0.0M
2021-06-07 41.70 41.88 41.22 41.62 0.0M
2021-06-04 41.70 41.82 41.55 41.55 0.0M
2021-06-03 41.80 42.32 41.66 42.19 0.0M
2021-06-02 42.44 42.44 41.40 41.64 0.0M
2021-06-01 42.08 42.76 41.86 42.62 0.0M
2021-05-28 40.32 41.40 40.28 41.39 0.1M
2021-05-27 40.20 40.80 39.86 40.71 0.1M
2021-05-26 40.58 40.70 40.30 40.55 0.0M
2021-05-25 40.60 40.78 40.32 40.59 0.0M
2021-05-24 40.88 41.00 40.62 40.94 0.0M
2021-05-21 41.44 41.44 41.06 41.06 0.0M
2021-05-20 40.50 40.92 40.50 40.92 0.0M
2021-05-19 40.98 40.98 40.80 40.90 0.0M
2021-05-18 41.56 41.66 41.40 41.43 0.0M
2021-05-17 41.32 41.66 41.32 41.60 0.0M
2021-05-14 40.46 41.70 40.20 41.53 0.0M
2021-05-12 40.84 41.39 40.60 41.39 0.0M
2021-05-11 41.40 41.60 40.92 41.39 0.0M
2021-05-10 42.52 42.52 41.84 42.07 0.0M
2021-05-07 42.76 43.02 41.84 43.01 0.0M
2021-05-06 48.02 48.02 42.70 42.83 0.0M
2021-05-05 47.80 48.44 47.14 48.32 0.0M
2021-05-04 47.66 48.38 47.48 48.06 0.0M
2021-04-30 49.70 49.91 49.26 49.91 0.0M
2021-04-29 49.78 50.10 49.32 49.91 0.0M
2021-04-28 49.44 49.98 49.26 49.67 0.0M
2021-04-27 51.50 51.50 50.30 50.85 0.0M
2021-04-26 51.30 51.75 51.23 51.23 0.0M
2021-04-23 51.50 52.60 51.10 51.23 0.0M
2021-04-22 49.46 51.45 49.46 51.27 0.0M
2021-04-21 49.40 49.40 48.78 48.94 0.0M
2021-04-20 50.60 50.70 49.52 50.07 0.0M
2021-04-19 50.70 51.50 50.70 50.83 0.0M
2021-04-16 50.90 50.90 50.45 50.75 0.0M
2021-04-15 51.00 51.20 50.35 50.40 0.0M
2021-04-14 51.40 51.40 51.00 51.08 0.0M
2021-04-13 52.00 52.00 51.27 51.27 0.0M
2021-04-12 51.85 52.40 51.80 51.92 0.0M
2021-04-09 51.95 52.00 51.85 52.00 0.1M
2021-04-08 52.40 52.40 51.70 52.05 0.0M
2021-04-07 51.45 52.45 51.45 52.00 0.0M
2021-04-06 50.55 51.00 50.55 50.75 0.0M
2021-04-01 50.00 50.10 49.91 49.91 0.0M
2021-03-31 50.15 50.15 49.62 49.91 0.0M
2021-03-30 50.15 50.15 49.47 49.47 0.0M
2021-03-29 50.50 50.95 49.88 50.30 0.0M
2021-03-26 49.98 50.20 49.58 50.05 0.0M
2021-03-25 50.00 50.50 49.80 49.80 0.0M
2021-03-24 49.38 50.12 49.38 50.12 0.0M
2021-03-23 48.88 49.88 48.88 49.44 0.0M
2021-03-22 48.22 49.32 48.22 48.98 0.0M
2021-03-19 48.46 48.72 48.36 48.41 0.0M
2021-03-18 49.54 49.54 48.70 49.02 0.0M
2021-03-17 49.60 49.86 49.52 49.81 0.0M
2021-03-16 50.75 51.60 49.96 49.96 0.0M
2021-03-15 50.80 51.30 50.70 50.70 0.0M
2021-03-12 49.22 49.96 49.16 49.77 0.0M
2021-03-11 49.18 49.52 48.98 49.13 0.0M
2021-03-10 48.96 49.27 48.76 49.27 0.0M
2021-03-09 47.48 48.51 47.48 48.51 0.0M
2021-03-08 47.20 47.56 46.64 47.15 0.0M
2021-03-05 46.60 47.22 46.30 47.01 0.0M
2021-03-04 46.22 46.90 46.22 46.48 0.0M
2021-03-03 47.50 47.50 46.44 46.95 0.0M
2021-03-02 46.56 47.50 46.56 47.32 0.0M
2021-03-01 46.80 46.84 46.56 46.83 0.0M
2021-02-26 45.86 46.20 45.44 46.01 0.0M
2021-02-25 45.98 46.02 45.58 45.90 0.0M
2021-02-24 46.08 46.24 45.43 45.43 0.0M
2021-02-23 45.66 46.38 45.66 46.21 0.0M
2021-02-22 46.06 46.27 45.88 46.27 0.0M
2021-02-19 46.66 46.99 46.26 46.99 0.0M
2021-02-18 47.50 47.54 46.70 47.07 0.0M
2021-02-17 48.44 48.62 47.62 47.81 0.0M
2021-02-16 49.50 49.92 48.28 48.28 0.1M
2021-02-15 49.48 49.52 48.84 48.84 0.0M
2021-02-12 49.36 50.05 48.78 49.81 0.0M
2021-02-11 49.54 50.00 47.68 48.79 0.1M
2021-02-10 49.28 52.90 48.84 48.88 0.1M
2021-02-09 45.80 46.92 45.80 46.50 0.0M
2021-02-08 47.62 47.82 46.50 46.85 0.1M
2021-02-05 48.26 48.30 47.50 47.50 0.0M
2021-02-04 48.34 48.42 48.04 48.04 0.0M
2021-02-03 48.24 49.16 47.98 48.69 0.1M
2021-02-02 47.66 47.98 47.50 47.87 0.0M
2021-02-01 46.56 47.80 46.56 47.30 0.0M
2021-01-29 45.72 46.58 45.72 46.40 0.1M
2021-01-28 45.08 46.34 44.90 45.92 0.0M
2021-01-27 47.62 47.90 45.94 46.13 0.0M
2021-01-26 46.10 47.26 46.10 47.01 0.0M
2021-01-25 45.84 46.88 45.72 45.72 0.0M
2021-01-22 46.06 46.06 45.64 45.64 0.0M
2021-01-21 46.60 46.60 46.01 46.01 0.0M
2021-01-20 46.54 46.68 46.54 46.68 0.0M
2021-01-19 46.64 46.64 46.19 46.19 0.0M
2021-01-18 46.96 46.96 46.74 46.74 0.0M
2021-01-15 47.16 47.16 46.48 46.48 0.0M
2021-01-14 47.11 47.11 47.11 47.11 0.0M
2021-01-13 43.98 45.22 43.98 44.92 0.0M
2021-01-12 43.92 43.92 43.86 43.86 0.0M
2021-01-11 44.36 44.54 44.36 44.54 0.0M
2021-01-08 44.60 44.75 44.60 44.75 0.0M
2021-01-07 44.38 45.31 44.38 45.31 0.1M
2021-01-05 44.14 44.18 44.14 44.18 0.0M
2021-01-04 44.38 44.80 44.18 44.18 0.1M