EFG International AG

EFGN
🏛️ 英国 →
15.98
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
2023-06-13 9.07 9.10 9.05 9.05 0.0M
2023-06-12 8.99 9.15 8.99 9.12 0.0M
2023-06-09 9.08 9.08 8.95 8.95 0.0M
2023-06-08 8.94 9.26 8.94 9.11 0.0M
2023-06-07 9.07 9.07 8.93 8.99 0.0M
2023-06-06 8.93 9.02 8.93 9.01 0.0M
2023-06-05 9.06 9.06 8.94 8.96 0.0M
2023-06-02 8.92 9.04 8.92 9.04 0.0M
2023-06-01 8.74 8.97 8.72 8.93 0.0M
2023-05-31 8.77 8.93 8.77 8.86 0.0M
2023-05-30 8.96 9.06 8.88 8.91 0.0M
2023-05-26 8.98 9.13 8.98 9.13 0.0M
2023-05-25 9.08 9.15 8.99 9.06 0.0M
2023-05-24 9.43 9.43 9.23 9.23 0.0M
2023-05-23 9.41 9.60 9.38 9.60 0.0M
2023-05-22 8.99 9.45 8.99 9.45 0.0M
2023-05-19 8.58 9.13 8.58 9.03 0.0M
2023-05-17 8.34 8.48 8.34 8.48 0.0M
2023-05-16 8.37 8.51 8.35 8.51 0.0M
2023-05-15 8.42 8.43 8.33 8.36 0.0M
2023-05-12 8.27 8.27 8.21 8.22 0.0M
2023-05-11 8.23 8.29 8.20 8.28 0.0M
2023-05-10 8.35 8.35 8.22 8.24 0.0M
2023-05-09 8.53 8.58 8.45 8.50 0.0M
2023-05-05 8.35 8.40 8.35 8.38 0.0M
2023-05-04 8.37 8.39 8.25 8.25 0.0M
2023-05-03 8.46 8.51 8.33 8.44 0.0M
2023-05-02 8.58 8.66 8.48 8.51 0.0M
2023-04-28 8.61 8.69 8.57 8.58 0.0M
2023-04-27 8.50 8.53 8.47 8.53 0.0M
2023-04-26 8.65 8.65 8.54 8.58 0.0M
2023-04-25 8.66 8.66 8.56 8.65 0.0M
2023-04-24 9.05 9.12 9.01 9.12 0.0M
2023-04-21 9.08 9.09 9.03 9.06 0.0M
2023-04-20 9.10 9.10 8.96 9.02 0.0M
2023-04-19 9.11 9.15 9.09 9.15 0.0M
2023-04-18 9.15 9.15 9.11 9.12 0.0M
2023-04-17 9.17 9.18 9.12 9.16 0.0M
2023-04-14 9.01 9.10 9.01 9.09 0.0M
2023-04-13 9.11 9.11 9.04 9.06 0.0M
2023-04-12 9.08 9.10 9.05 9.07 0.0M
2023-04-11 9.01 9.06 9.01 9.04 0.0M
2023-04-06 9.00 9.02 9.00 9.02 0.0M
2023-04-05 8.97 9.00 8.96 8.99 0.0M
2023-04-04 8.94 8.96 8.94 8.95 0.0M
2023-04-03 8.93 8.97 8.90 8.94 0.0M
2023-03-31 8.99 8.99 8.93 8.97 0.0M
2023-03-30 8.97 9.00 8.87 8.98 0.0M
2023-03-29 8.94 9.00 8.92 9.00 0.0M
2023-03-28 8.89 9.04 8.82 8.86 0.0M
2023-03-27 8.95 8.95 8.80 8.83 0.0M
2023-03-24 8.67 8.80 8.61 8.80 0.0M
2023-03-23 8.90 8.95 8.90 8.94 0.0M
2023-03-22 8.93 9.09 8.92 8.92 0.0M
2023-03-21 8.69 8.94 8.69 8.94 0.0M
2023-03-20 8.22 8.68 8.05 8.61 0.0M
2023-03-17 8.67 8.68 8.37 8.43 0.0M
2023-03-16 8.51 8.62 8.48 8.60 0.0M
2023-03-15 8.71 8.71 8.40 8.46 0.0M
2023-03-14 8.56 8.74 8.43 8.74 0.0M
2023-03-13 8.65 8.65 8.45 8.62 0.0M
2023-03-10 8.86 8.87 8.79 8.82 0.0M
2023-03-09 9.07 9.11 9.03 9.05 0.0M
2023-03-08 8.95 9.01 8.82 8.99 0.0M
2023-03-07 9.14 9.14 9.02 9.02 0.0M
2023-03-06 9.15 9.16 9.09 9.09 0.0M
2023-03-03 9.06 9.08 9.02 9.05 0.0M
2023-03-02 9.12 9.12 9.01 9.10 0.0M
2023-03-01 9.15 9.16 9.10 9.14 0.0M
2023-02-28 9.14 9.23 9.13 9.16 0.0M
2023-02-27 8.89 9.23 8.89 9.16 0.0M
2023-02-24 8.73 8.87 8.71 8.87 0.0M
2023-02-23 8.82 8.97 8.73 8.74 0.0M
2023-02-22 8.58 8.75 8.58 8.73 0.0M
2023-02-21 8.56 8.75 8.56 8.75 0.0M
2023-02-20 8.59 8.64 8.55 8.63 0.0M
2023-02-17 8.54 8.54 8.48 8.50 0.0M
2023-02-16 8.62 8.62 8.45 8.54 0.0M
2023-02-15 8.64 8.64 8.60 8.61 0.0M
2023-02-14 8.61 8.61 8.48 8.60 0.0M
2023-02-13 8.52 8.58 8.49 8.51 0.0M
2023-02-10 8.42 8.53 8.42 8.52 0.0M
2023-02-09 8.56 8.62 8.49 8.49 0.0M
2023-02-08 8.46 8.50 8.44 8.50 0.0M
2023-02-07 8.42 8.44 8.40 8.43 0.0M
2023-02-06 8.47 8.47 8.36 8.38 0.0M
2023-02-03 8.36 8.48 8.36 8.48 0.0M
2023-02-02 8.48 8.48 8.38 8.40 0.0M
2023-02-01 8.64 8.67 8.48 8.49 0.0M
2023-01-31 8.43 8.59 8.43 8.59 0.0M
2023-01-30 8.22 8.29 8.21 8.21 0.0M
2023-01-27 8.34 8.34 8.23 8.27 0.0M
2023-01-26 8.36 8.36 8.31 8.35 0.0M
2023-01-25 8.50 8.50 8.31 8.33 0.0M
2023-01-24 8.52 8.52 8.47 8.50 0.0M
2023-01-23 8.53 8.53 8.47 8.50 0.0M
2023-01-20 8.58 8.58 8.51 8.55 0.0M
2023-01-19 8.50 8.53 8.45 8.52 0.0M
2023-01-18 8.45 8.52 8.44 8.46 0.0M
2023-01-17 8.50 8.50 8.41 8.48 0.0M
2023-01-16 8.62 8.62 8.46 8.48 0.0M
2023-01-13 8.52 8.52 8.47 8.51 0.0M
2023-01-12 8.50 8.53 8.45 8.49 0.0M
2023-01-11 8.60 8.61 8.56 8.56 0.0M
2023-01-10 8.53 8.61 8.43 8.58 0.0M
2023-01-09 8.74 8.79 8.69 8.69 0.0M
2023-01-06 8.78 8.78 8.73 8.74 0.0M
2023-01-05 8.97 8.97 8.83 8.83 0.0M
2023-01-04 9.00 9.00 8.95 8.95 0.0M
2023-01-03 8.92 8.93 8.91 8.93 0.0M