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
2022-12-30 24.42 24.53 24.42 24.53 0.0M
2022-12-29 23.70 24.34 23.70 24.22 0.0M
2022-12-28 23.58 23.80 23.32 23.61 0.0M
2022-12-23 23.80 23.80 23.79 23.79 0.0M
2022-12-22 24.48 24.58 24.16 24.16 0.0M
2022-12-21 24.56 24.62 24.41 24.41 0.0M
2022-12-20 24.22 24.57 24.18 24.57 0.0M
2022-12-19 24.60 24.68 24.46 24.55 0.0M
2022-12-16 24.84 24.94 24.49 24.49 0.0M
2022-12-15 25.40 25.42 24.92 25.10 0.0M
2022-12-14 25.96 26.10 25.42 25.90 0.0M
2022-12-13 25.52 26.20 25.26 26.07 0.0M
2022-12-12 25.10 25.34 24.92 25.29 0.0M
2022-12-09 25.24 25.24 24.96 25.04 0.0M
2022-12-08 24.94 25.04 24.92 25.04 0.0M
2022-12-07 24.86 25.16 24.68 25.16 0.0M
2022-12-06 25.36 25.36 25.06 25.06 0.0M
2022-12-05 25.70 26.04 25.46 25.49 0.0M
2022-12-02 25.70 25.72 25.37 25.37 0.0M
2022-12-01 25.68 25.68 25.20 25.27 0.0M
2022-11-30 26.10 26.10 25.40 25.66 0.1M
2022-11-29 25.00 25.46 24.84 25.29 0.0M
2022-11-28 25.96 25.96 24.86 25.16 0.0M
2022-11-25 26.16 26.16 25.98 25.98 0.0M
2022-11-24 25.84 26.21 25.84 26.21 0.0M
2022-11-23 26.22 26.22 25.72 25.86 0.0M
2022-11-22 25.52 25.96 25.52 25.86 0.0M
2022-11-21 25.34 25.34 24.98 25.25 0.0M
2022-11-18 25.40 25.46 25.32 25.35 0.0M
2022-11-17 25.72 25.78 25.50 25.78 0.0M
2022-11-16 25.82 25.82 25.58 25.80 0.1M
2022-11-15 26.32 26.72 26.32 26.62 0.0M
2022-11-14 26.70 27.06 26.60 26.85 0.1M
2022-11-11 26.88 27.30 26.26 26.83 0.0M
2022-11-10 24.80 25.96 24.60 25.70 0.1M
2022-11-09 25.54 25.54 24.96 25.00 0.1M
2022-11-08 25.30 25.94 25.18 25.55 0.0M
2022-11-07 24.34 25.46 24.34 25.16 0.1M
2022-11-04 23.50 24.28 23.26 23.26 0.1M
2022-11-03 23.74 23.74 23.12 23.26 0.1M
2022-11-02 23.02 23.48 23.02 23.48 0.1M
2022-11-01 22.72 23.66 22.72 23.30 0.1M
2022-10-31 22.52 23.03 22.52 23.03 0.1M
2022-10-28 23.34 23.62 22.74 22.99 0.0M
2022-10-27 22.42 23.71 22.42 23.71 0.0M
2022-10-26 21.66 22.33 20.96 22.33 0.3M
2022-10-25 21.40 21.44 20.82 20.94 0.0M
2022-10-24 21.50 21.52 20.64 21.35 0.1M
2022-10-21 21.50 21.74 21.30 21.37 0.0M
2022-10-20 22.28 22.28 20.36 21.68 0.1M
2022-10-19 23.40 23.68 22.44 22.52 0.0M
2022-10-18 22.48 23.84 22.48 23.50 0.0M
2022-10-17 21.82 22.35 21.80 22.35 0.0M
2022-10-14 21.98 21.98 21.32 21.60 0.0M
2022-10-13 21.08 21.98 21.08 21.98 0.0M
2022-10-12 21.22 21.40 20.92 21.21 0.1M
2022-10-11 21.76 21.92 20.86 21.02 0.0M
2022-10-10 20.62 22.18 20.62 22.09 0.0M
2022-10-07 21.32 21.46 20.82 20.94 0.0M
2022-10-06 21.10 21.51 21.10 21.51 0.0M
2022-10-05 21.10 21.58 20.96 21.02 0.0M
2022-10-04 20.46 21.16 20.46 21.10 0.1M
2022-10-03 19.37 19.80 19.37 19.75 0.0M
2022-09-30 19.27 19.82 19.18 19.65 0.1M
2022-09-29 18.43 18.89 18.31 18.89 0.1M
2022-09-28 18.83 18.86 18.53 18.66 0.1M
2022-09-27 19.58 19.69 19.10 19.23 0.0M
2022-09-26 20.00 20.02 19.75 19.79 0.0M
2022-09-23 20.66 20.66 20.20 20.20 0.0M
2022-09-22 21.28 21.28 20.78 20.88 0.0M
2022-09-21 21.98 22.24 21.64 21.64 0.1M
2022-09-20 21.74 22.16 21.42 21.90 0.0M
2022-09-16 21.98 22.50 21.66 21.94 0.1M
2022-09-15 22.56 22.56 22.56 22.56 0.0M
2022-09-14 22.38 22.40 22.14 22.27 0.0M
2022-09-13 22.28 22.56 22.24 22.25 0.0M
2022-09-12 21.54 22.14 21.40 22.07 0.0M
2022-09-09 20.80 21.12 20.80 21.12 0.0M
2022-09-08 21.14 21.14 20.54 20.69 0.0M
2022-09-07 21.50 21.50 20.98 21.12 0.0M
2022-09-06 22.50 22.50 22.00 22.01 0.0M
2022-09-05 21.28 22.24 21.26 22.09 0.0M
2022-09-02 21.78 21.94 21.78 21.94 0.0M
2022-09-01 22.90 22.90 21.82 22.01 0.0M
2022-08-31 22.42 23.46 22.42 23.20 0.0M
2022-08-30 22.06 22.28 22.00 22.13 0.0M
2022-08-26 22.56 22.60 22.54 22.54 0.0M
2022-08-25 23.56 23.58 23.11 23.11 0.0M
2022-08-24 23.66 23.66 23.34 23.52 0.0M
2022-08-23 23.94 24.12 23.44 23.75 0.0M
2022-08-22 24.50 24.66 23.86 24.06 0.0M
2022-08-19 24.68 25.12 24.66 24.82 0.1M
2022-08-18 25.60 25.60 25.04 25.16 0.0M
2022-08-17 25.44 25.70 24.70 25.70 0.1M
2022-08-16 25.56 25.82 25.52 25.62 0.0M
2022-08-15 24.98 25.38 24.98 25.37 0.0M
2022-08-12 24.40 25.00 24.40 24.92 0.0M
2022-08-11 24.30 24.47 24.24 24.47 0.0M
2022-08-10 23.36 23.92 23.26 23.89 0.1M
2022-08-09 23.80 23.98 23.28 23.32 0.0M
2022-08-08 23.70 23.78 23.61 23.61 0.0M
2022-08-05 24.22 24.22 23.60 23.79 0.0M
2022-08-04 24.26 24.48 23.95 23.95 0.0M
2022-08-03 24.14 24.24 24.14 24.24 0.0M
2022-08-02 24.82 24.94 23.93 23.93 0.1M
2022-08-01 24.76 24.94 24.50 24.65 0.1M
2022-07-29 24.58 24.80 24.54 24.80 0.1M
2022-07-28 23.56 24.20 23.56 24.08 0.1M
2022-07-27 22.80 23.54 22.80 23.54 0.1M
2022-07-26 22.26 22.58 22.26 22.31 0.1M
2022-07-25 22.06 22.10 21.62 21.62 0.0M
2022-07-22 22.36 22.84 21.84 21.84 0.1M
2022-07-21 19.73 22.24 17.86 22.03 0.4M
2022-07-20 22.30 22.44 22.14 22.44 0.0M
2022-07-19 21.78 22.23 21.78 22.23 0.0M
2022-07-18 21.80 22.06 21.74 21.74 0.0M
2022-07-15 21.10 21.56 21.10 21.35 0.0M
2022-07-14 21.68 21.68 21.12 21.31 0.0M
2022-07-13 21.76 21.76 21.60 21.60 0.0M
2022-07-12 21.36 21.82 21.22 21.55 0.0M
2022-07-11 21.74 22.02 21.40 21.51 0.1M
2022-07-08 21.44 21.94 21.00 21.94 0.1M
2022-07-07 21.52 21.52 21.26 21.41 0.0M
2022-07-06 21.26 21.33 21.24 21.33 0.0M
2022-07-05 21.32 21.42 21.26 21.35 0.0M
2022-07-04 21.94 22.00 21.76 21.80 0.0M
2022-07-01 22.06 22.14 21.90 21.92 0.0M
2022-06-30 22.42 22.42 21.94 22.11 0.0M
2022-06-29 22.50 22.70 22.40 22.64 0.0M
2022-06-28 22.94 23.38 22.74 23.05 0.1M
2022-06-27 22.22 22.36 21.98 22.01 0.1M
2022-06-23 22.00 22.09 21.80 22.09 0.0M
2022-06-22 21.94 22.09 21.66 22.09 0.0M
2022-06-21 22.36 22.36 21.96 22.15 0.0M
2022-06-20 22.20 22.34 21.96 22.27 0.0M
2022-06-17 22.26 22.26 21.76 22.19 0.1M
2022-06-16 21.82 22.03 21.72 22.03 0.0M
2022-06-15 22.14 22.72 22.14 22.66 0.0M
2022-06-14 22.26 22.78 22.06 22.56 0.1M
2022-06-13 22.40 22.68 22.20 22.33 0.0M
2022-06-10 23.40 23.44 23.14 23.20 0.0M
2022-06-09 24.88 24.88 23.60 23.79 0.1M
2022-06-08 23.94 23.94 23.64 23.69 0.0M
2022-06-07 24.06 24.06 23.82 24.02 0.0M
2022-06-01 24.46 24.80 24.24 24.51 0.0M
2022-05-31 25.02 25.02 24.58 24.71 0.0M
2022-05-30 25.12 25.25 25.00 25.25 0.0M
2022-05-27 24.06 24.88 24.06 24.80 0.0M
2022-05-25 23.74 23.90 23.58 23.61 0.0M
2022-05-24 23.84 24.12 23.50 23.61 0.0M
2022-05-23 24.08 24.20 23.92 24.14 0.0M
2022-05-20 24.32 24.60 24.02 24.45 0.0M
2022-05-19 24.14 24.80 24.14 24.71 0.0M
2022-05-18 25.52 25.52 24.64 24.69 0.0M
2022-05-17 25.88 25.90 25.70 25.70 0.0M
2022-05-16 25.34 25.72 25.34 25.72 0.0M
2022-05-13 25.52 25.68 25.36 25.41 0.1M
2022-05-12 25.38 25.46 24.50 25.12 0.1M
2022-05-11 24.36 25.58 24.36 25.55 0.2M
2022-05-10 25.02 25.02 24.42 24.51 0.1M
2022-05-09 24.26 25.12 23.70 25.02 0.1M
2022-05-06 25.52 25.52 23.86 24.67 0.2M
2022-05-05 26.44 26.76 25.82 25.98 0.0M
2022-05-04 26.58 26.58 26.20 26.37 0.0M
2022-05-03 26.44 26.78 26.19 26.19 0.0M
2022-04-29 27.04 27.12 26.60 26.62 0.0M
2022-04-28 26.98 27.24 26.96 27.01 0.0M
2022-04-27 26.96 27.22 26.70 27.09 0.0M
2022-04-26 27.50 27.50 26.89 26.89 0.0M
2022-04-25 27.26 28.06 27.26 27.71 0.0M
2022-04-22 27.46 28.28 27.44 27.83 0.0M
2022-04-21 27.50 27.84 27.18 27.65 0.1M
2022-04-20 29.40 29.40 28.04 28.34 0.0M
2022-04-19 29.60 29.60 28.34 29.23 0.1M
2022-04-14 28.14 29.22 27.42 27.42 0.1M
2022-04-13 27.98 27.98 26.44 27.42 0.2M
2022-04-12 28.88 29.30 28.74 29.16 0.1M
2022-04-11 28.92 29.02 28.63 28.63 0.0M
2022-04-08 28.76 29.18 28.76 28.80 0.0M
2022-04-07 29.20 29.20 28.67 28.67 0.1M
2022-04-06 29.56 29.60 28.96 28.96 0.0M
2022-04-05 29.78 30.36 29.30 29.64 0.0M
2022-04-04 29.80 30.08 29.68 29.68 0.1M
2022-04-01 29.90 30.04 29.74 30.01 0.0M
2022-03-31 30.50 30.68 29.64 29.92 0.0M
2022-03-30 29.98 30.50 29.64 30.15 0.0M
2022-03-29 29.78 30.34 29.78 30.15 0.0M
2022-03-28 29.04 29.94 28.96 29.78 0.0M
2022-03-25 28.82 29.22 28.62 28.65 0.1M
2022-03-24 29.44 29.52 28.55 28.55 0.0M
2022-03-23 30.04 30.04 29.16 29.27 0.1M
2022-03-22 30.12 30.42 30.12 30.31 0.0M
2022-03-21 30.88 30.98 30.26 30.60 0.1M
2022-03-18 30.60 31.08 30.44 30.66 0.1M
2022-03-17 30.92 31.00 30.52 30.72 0.0M
2022-03-16 30.66 30.72 30.22 30.23 0.0M
2022-03-15 30.44 30.70 30.18 30.19 0.0M
2022-03-14 30.82 30.82 30.32 30.50 0.0M
2022-03-11 30.40 31.08 30.22 30.52 0.1M
2022-03-10 30.08 30.40 29.62 29.90 0.1M
2022-03-09 30.22 30.64 29.70 29.70 0.1M
2022-03-08 29.58 30.24 29.54 29.60 0.0M
2022-03-07 28.88 29.98 28.70 29.49 0.1M
2022-03-04 29.92 30.62 29.80 29.98 0.0M
2022-03-03 31.40 31.40 30.22 30.40 0.0M
2022-03-02 30.96 31.68 30.42 31.28 0.1M
2022-03-01 31.80 31.80 31.46 31.58 0.1M
2022-02-28 31.30 32.20 31.04 31.79 0.1M
2022-02-25 31.08 31.74 30.96 31.22 0.1M
2022-02-24 29.36 31.20 29.36 31.07 0.1M
2022-02-23 31.12 31.12 30.25 30.25 0.1M
2022-02-22 29.46 31.30 29.46 30.74 0.1M
2022-02-21 30.14 30.34 29.22 29.64 0.1M
2022-02-18 30.12 30.42 29.82 30.01 0.1M
2022-02-17 31.08 31.12 30.14 30.17 0.1M
2022-02-16 31.54 31.54 30.84 30.93 0.1M
2022-02-15 30.48 31.10 30.28 31.01 0.0M
2022-02-14 29.84 30.46 29.72 30.05 0.1M
2022-02-11 31.26 31.62 30.44 30.91 0.2M
2022-02-10 30.84 32.70 30.36 31.03 0.3M
2022-02-09 31.88 32.04 31.62 31.93 0.1M
2022-02-08 31.94 31.94 31.44 31.77 0.1M
2022-02-07 31.50 32.30 31.40 32.02 0.1M
2022-02-04 33.36 33.36 31.90 31.91 0.1M
2022-02-03 32.76 33.36 32.76 33.23 0.1M
2022-02-02 32.96 33.16 32.78 33.04 0.0M
2022-02-01 32.80 32.82 32.44 32.61 0.0M
2022-01-31 32.88 33.02 32.38 32.80 0.0M
2022-01-28 32.02 32.46 31.40 32.28 0.0M
2022-01-27 31.78 31.96 31.40 31.75 0.0M
2022-01-26 31.92 32.64 31.92 31.97 0.0M
2022-01-25 32.34 32.58 31.36 31.42 0.0M
2022-01-24 33.38 33.50 31.62 31.75 0.1M
2022-01-21 33.67 33.67 33.31 33.31 0.0M
2022-01-20 33.88 34.56 33.78 34.50 0.0M
2022-01-19 33.88 33.94 33.72 33.80 0.0M
2022-01-18 34.40 34.40 34.12 34.37 0.0M
2022-01-17 35.34 35.34 34.58 34.58 0.0M
2022-01-14 35.66 35.70 35.16 35.54 0.1M
2022-01-13 35.86 36.14 35.76 35.83 0.1M
2022-01-12 36.70 36.70 35.73 35.73 0.0M
2022-01-11 36.26 36.69 36.18 36.69 0.0M
2022-01-10 36.60 36.60 36.10 36.10 0.0M
2022-01-07 36.90 36.90 35.96 36.10 0.0M
2022-01-05 38.18 38.56 37.48 38.56 0.0M
2022-01-04 38.42 38.70 38.28 38.56 0.0M