Brederode

BRED
🏛️ 英国 →
104.20
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
2021-12-31 128.00 128.00 128.00 128.00 0.0M
2021-12-30 129.40 129.40 129.40 129.40 0.0M
2021-12-29 127.60 128.40 127.60 128.00 0.0M
2021-12-24 126.60 126.60 126.60 126.60 0.0M
2021-12-23 127.20 127.40 126.20 127.40 0.0M
2021-12-22 125.80 127.40 125.40 127.40 0.0M
2021-12-21 126.00 126.00 125.00 125.00 0.0M
2021-12-20 125.20 126.20 124.80 125.00 0.0M
2021-12-17 129.20 129.20 126.20 126.20 0.0M
2021-12-16 128.60 130.20 128.40 129.40 0.0M
2021-12-15 126.60 127.40 125.80 125.80 0.0M
2021-12-14 128.60 128.60 125.60 125.60 0.0M
2021-12-13 128.20 128.20 127.40 127.60 0.0M
2021-12-10 128.00 128.40 126.80 127.20 0.0M
2021-12-09 128.40 129.80 128.40 129.80 0.0M
2021-12-08 131.20 131.20 130.00 130.00 0.0M
2021-12-07 129.00 129.80 129.00 129.80 0.0M
2021-12-06 128.60 128.60 127.60 127.60 0.0M
2021-12-03 129.20 129.60 127.00 127.00 0.0M
2021-12-02 131.60 131.60 127.40 127.40 0.0M
2021-12-01 129.20 131.20 128.60 131.00 0.0M
2021-11-30 128.20 129.80 126.60 129.80 0.0M
2021-11-29 125.60 128.00 125.60 128.00 0.0M
2021-11-26 125.80 125.80 124.60 124.80 0.0M
2021-11-25 128.20 128.20 127.80 127.80 0.0M
2021-11-24 129.00 129.00 126.80 126.80 0.0M
2021-11-23 130.60 130.60 129.20 129.80 0.0M
2021-11-22 131.00 132.40 130.60 131.40 0.0M
2021-11-19 134.40 134.60 130.20 130.60 0.0M
2021-11-18 135.80 135.80 134.00 134.00 0.0M
2021-11-17 135.00 136.80 135.00 135.80 0.0M
2021-11-16 134.00 135.00 134.00 135.00 0.0M
2021-11-15 130.40 134.00 130.40 133.80 0.0M
2021-11-12 130.80 131.20 130.60 130.60 0.0M
2021-11-11 132.20 132.20 130.60 131.00 0.0M
2021-11-10 132.40 132.40 130.60 132.20 0.0M
2021-11-09 128.80 131.60 128.80 131.60 0.0M
2021-11-08 130.80 130.80 128.40 128.40 0.0M
2021-11-05 129.20 131.00 129.00 130.60 0.0M
2021-11-04 128.40 129.20 125.80 129.20 0.0M
2021-11-03 124.00 128.00 123.60 127.00 0.0M
2021-11-02 122.40 123.80 122.40 123.40 0.0M
2021-10-29 123.40 123.40 121.40 121.60 0.0M
2021-10-28 124.40 124.60 123.20 123.20 0.0M
2021-10-27 121.60 121.60 121.40 121.40 0.0M
2021-10-26 118.80 121.40 118.80 121.40 0.0M
2021-10-25 119.60 119.60 118.60 118.80 0.0M
2021-10-22 117.60 120.00 117.00 119.40 0.0M
2021-10-21 116.60 117.60 116.60 117.60 0.0M
2021-10-20 115.20 116.40 115.20 116.40 0.0M
2021-10-19 115.40 116.20 115.20 115.60 0.0M
2021-10-18 116.20 117.00 114.60 115.00 0.0M
2021-10-15 115.80 117.40 115.80 117.40 0.0M
2021-10-14 115.00 115.60 115.00 115.60 0.0M
2021-10-13 114.60 115.60 114.40 115.20 0.0M
2021-10-12 112.20 114.60 112.20 114.40 0.0M
2021-10-11 112.40 112.80 111.40 112.00 0.0M
2021-10-08 111.80 111.80 111.40 111.40 0.0M
2021-10-07 111.40 112.00 111.40 111.80 0.0M
2021-10-06 109.60 110.40 109.60 110.40 0.0M
2021-10-05 110.00 110.60 110.00 110.40 0.0M
2021-10-04 112.00 112.20 110.40 110.40 0.0M
2021-10-01 112.00 112.80 112.00 112.80 0.0M
2021-09-30 114.40 114.40 113.60 113.60 0.0M
2021-09-29 113.40 113.80 112.40 112.40 0.0M
2021-09-28 115.20 115.20 112.20 112.20 0.0M
2021-09-27 116.60 117.00 116.40 116.40 0.0M
2021-09-24 116.60 116.60 115.80 116.20 0.0M
2021-09-23 115.20 117.40 115.20 117.40 0.0M
2021-09-22 112.80 114.40 112.80 114.20 0.0M
2021-09-21 110.60 110.60 109.40 110.40 0.0M
2021-09-20 109.20 109.20 109.00 109.00 0.0M
2021-09-17 111.80 111.80 111.20 111.40 0.0M
2021-09-16 110.00 110.60 110.00 110.60 0.0M
2021-09-15 109.80 111.00 109.80 110.00 0.0M
2021-09-14 109.60 110.80 109.40 110.20 0.0M
2021-09-13 112.20 112.40 111.20 111.40 0.0M
2021-09-10 111.80 112.00 111.00 111.60 0.0M
2021-09-09 113.00 113.40 113.00 113.40 0.0M
2021-09-08 113.40 113.40 113.20 113.20 0.0M
2021-09-07 114.40 114.60 113.40 114.60 0.0M
2021-09-06 115.60 115.60 114.40 114.40 0.0M
2021-09-03 114.60 116.80 114.00 115.20 0.0M
2021-09-02 109.40 109.80 109.20 109.60 0.0M
2021-09-01 106.60 109.20 106.60 109.20 0.0M
2021-08-31 105.00 106.20 105.00 106.00 0.0M
2021-08-27 105.00 105.00 105.00 105.00 0.0M
2021-08-26 104.60 105.60 104.60 105.00 0.0M
2021-08-25 105.60 105.60 105.00 105.00 0.0M
2021-08-24 104.00 105.00 103.80 104.80 0.0M
2021-08-23 105.20 105.20 103.80 103.80 0.0M
2021-08-20 104.80 104.80 104.80 104.80 0.0M
2021-08-19 105.00 105.00 104.60 104.80 0.0M
2021-08-18 106.80 106.80 106.80 106.80 0.0M
2021-08-17 105.40 107.00 105.40 106.40 0.0M
2021-08-16 106.40 106.40 105.40 105.40 0.0M
2021-08-13 106.40 106.60 106.40 106.60 0.0M
2021-08-12 107.20 107.40 107.00 107.40 0.0M
2021-08-11 108.80 109.00 108.80 109.00 0.0M
2021-08-10 108.00 109.20 108.00 109.20 0.0M
2021-08-09 108.80 108.80 107.80 108.00 0.0M
2021-08-06 108.40 108.60 108.40 108.60 0.0M
2021-08-05 107.80 108.00 107.40 107.60 0.0M
2021-08-04 107.40 107.80 107.40 107.80 0.0M
2021-08-03 108.00 108.00 106.40 106.40 0.0M
2021-08-02 107.20 108.00 107.20 108.00 0.0M
2021-07-30 106.60 106.80 106.60 106.80 0.0M
2021-07-29 105.20 106.80 104.60 106.80 0.0M
2021-07-28 106.00 106.20 104.80 104.80 0.0M
2021-07-27 106.80 106.80 106.20 106.20 0.0M
2021-07-26 107.00 107.00 106.60 106.60 0.0M
2021-07-23 107.40 107.40 107.40 107.40 0.0M
2021-07-22 106.40 107.60 106.40 107.40 0.0M
2021-07-21 103.20 105.60 103.20 105.40 0.0M
2021-07-20 104.00 104.60 103.80 103.80 0.0M
2021-07-19 105.80 105.80 104.00 104.40 0.0M
2021-07-16 106.40 107.20 106.40 106.60 0.0M
2021-07-15 106.80 106.80 106.80 106.80 0.0M
2021-07-14 106.20 106.60 106.20 106.60 0.0M
2021-07-13 107.00 107.20 107.00 107.20 0.0M
2021-07-09 107.40 107.40 107.20 107.20 0.0M
2021-07-08 107.80 107.80 107.80 107.80 0.0M
2021-07-07 108.80 109.40 108.80 109.40 0.0M
2021-07-06 108.20 108.20 108.00 108.00 0.0M
2021-07-05 108.60 108.60 108.60 108.60 0.0M
2021-07-02 106.80 108.20 106.80 108.20 0.0M
2021-07-01 106.60 106.60 106.60 106.60 0.0M
2021-06-30 106.40 106.40 105.40 105.40 0.0M
2021-06-29 106.60 106.60 106.00 106.40 0.0M
2021-06-28 107.60 107.60 107.60 107.60 0.0M
2021-06-25 107.00 107.60 107.00 107.40 0.0M
2021-06-23 108.00 108.00 106.20 106.20 0.0M
2021-06-22 108.00 108.20 108.00 108.20 0.0M
2021-06-21 105.40 107.40 105.40 107.40 0.0M
2021-06-18 107.00 107.00 107.00 107.00 0.0M
2021-06-17 108.00 108.40 108.00 108.40 0.0M
2021-06-16 109.20 109.20 108.80 108.80 0.0M
2021-06-15 109.40 109.40 108.80 108.80 0.0M
2021-06-14 109.40 109.40 108.80 109.00 0.0M
2021-06-11 108.80 109.40 108.80 109.00 0.0M
2021-06-10 108.60 108.80 108.40 108.80 0.0M
2021-06-09 109.40 109.40 108.80 108.80 0.0M
2021-06-08 109.00 109.00 109.00 109.00 0.0M
2021-06-07 109.80 109.80 109.60 109.60 0.0M
2021-06-04 109.40 110.00 109.40 110.00 0.0M
2021-06-03 108.60 108.60 108.20 108.40 0.0M
2021-06-02 107.40 107.40 107.40 107.40 0.0M
2021-06-01 105.20 106.80 105.20 106.60 0.0M
2021-05-28 104.60 104.80 104.60 104.80 0.0M
2021-05-27 103.00 103.80 102.80 103.80 0.0M
2021-05-26 102.80 103.00 102.00 103.00 0.0M
2021-05-25 103.00 103.20 103.00 103.20 0.0M
2021-05-24 103.00 103.20 103.00 103.20 0.0M
2021-05-21 102.80 103.80 102.80 103.60 0.0M
2021-05-20 101.80 102.60 101.60 102.60 0.0M
2021-05-19 101.00 101.00 101.00 101.00 0.0M
2021-05-18 101.00 101.60 101.00 101.60 0.0M
2021-05-17 100.20 100.40 100.00 100.00 0.0M
2021-05-14 101.60 101.60 101.00 101.00 0.0M
2021-05-13 100.60 100.60 100.20 100.20 0.0M
2021-05-12 102.60 102.60 101.00 101.00 0.0M
2021-05-11 103.60 103.60 102.00 102.00 0.0M
2021-05-10 102.40 104.00 102.40 103.80 0.0M
2021-05-07 104.60 104.80 101.40 101.60 0.0M
2021-05-06 101.80 102.80 101.80 102.80 0.0M
2021-05-05 101.80 101.80 101.40 101.40 0.0M
2021-05-04 102.00 102.00 101.80 101.80 0.0M
2021-04-30 101.80 102.00 101.60 101.60 0.0M
2021-04-29 99.70 101.40 99.60 101.40 0.0M
2021-04-28 101.00 101.80 99.90 99.90 0.0M
2021-04-27 100.80 101.00 100.60 100.60 0.0M
2021-04-26 100.20 101.20 100.20 101.20 0.0M
2021-04-23 100.60 100.60 100.20 100.20 0.0M
2021-04-22 100.60 101.00 100.60 101.00 0.0M
2021-04-21 100.80 101.00 100.60 101.00 0.0M
2021-04-20 101.80 102.00 101.00 101.40 0.0M
2021-04-19 100.60 103.20 100.60 103.20 0.0M
2021-04-16 100.40 100.60 100.40 100.60 0.0M
2021-04-15 100.40 100.40 100.40 100.40 0.0M
2021-04-14 100.40 101.00 100.40 101.00 0.0M
2021-04-13 100.20 100.20 100.20 100.20 0.0M
2021-04-12 102.80 104.00 102.80 104.00 0.0M
2021-04-09 101.20 101.80 101.20 101.60 0.0M
2021-04-08 100.60 100.60 100.60 100.60 0.0M
2021-04-07 97.90 99.80 97.90 99.80 0.0M
2021-03-23 93.70 93.80 93.30 93.30 0.0M
2021-01-04 81.20 81.20 81.20 81.20 0.0M