EVS Broadcast Equipment SA

EVSB
🏛️ 英国 →
35.05
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 20.75 20.75 20.75 20.75 0.0M
2021-12-29 21.10 21.35 21.10 21.25 0.0M
2021-12-23 20.10 20.10 20.10 20.10 0.0M
2021-12-22 20.30 20.45 20.25 20.45 0.0M
2021-12-21 20.41 20.41 20.30 20.30 0.0M
2021-12-20 20.20 20.27 20.15 20.27 0.0M
2021-12-17 20.45 20.45 20.45 20.45 0.0M
2021-12-16 20.90 20.95 20.75 20.95 0.0M
2021-12-15 20.50 20.75 20.50 20.55 0.0M
2021-12-14 20.80 20.80 20.80 20.80 0.0M
2021-12-13 21.30 21.30 21.00 21.00 0.0M
2021-12-10 20.80 20.80 20.80 20.80 0.0M
2021-12-09 20.40 20.40 20.40 20.40 0.0M
2021-12-08 21.00 21.00 20.65 20.75 0.0M
2021-12-07 20.80 21.05 20.75 21.05 0.0M
2021-12-06 20.10 20.10 20.00 20.00 0.0M
2021-12-03 20.30 20.40 20.30 20.40 0.0M
2021-12-02 20.75 20.75 20.63 20.63 0.0M
2021-12-01 21.00 21.20 20.80 21.20 0.0M
2021-11-30 21.15 21.30 21.05 21.25 0.0M
2021-11-29 21.35 21.50 21.35 21.50 0.0M
2021-11-26 21.10 21.25 20.90 21.25 0.0M
2021-11-25 21.90 21.95 21.75 21.95 0.0M
2021-11-24 22.00 22.00 21.85 21.85 0.0M
2021-11-23 22.30 22.40 22.25 22.25 0.0M
2021-11-22 22.45 22.70 22.45 22.60 0.0M
2021-11-19 21.35 22.55 21.35 22.50 0.0M
2021-11-18 21.70 21.70 20.98 21.10 0.0M
2021-11-17 21.30 21.30 21.13 21.20 0.0M
2021-11-16 21.20 21.45 21.15 21.25 0.0M
2021-11-15 21.20 21.20 21.10 21.15 0.0M
2021-11-12 21.10 21.10 21.10 21.10 0.0M
2021-11-11 21.00 21.05 21.00 21.05 0.0M
2021-11-10 21.20 21.20 20.90 21.05 0.0M
2021-11-09 21.15 21.15 21.10 21.10 0.0M
2021-11-08 21.20 21.30 21.20 21.30 0.0M
2021-11-05 21.25 21.30 21.15 21.29 0.0M
2021-11-04 20.50 21.30 20.50 21.15 0.0M
2021-11-03 20.30 20.47 20.26 20.45 0.0M
2021-11-02 20.30 20.40 20.25 20.40 0.0M
2021-11-01 20.40 20.40 20.40 20.40 0.0M
2021-10-29 20.05 20.05 20.05 20.05 0.0M
2021-10-28 20.15 20.15 20.15 20.15 0.0M
2021-10-27 20.15 20.15 20.09 20.09 0.0M
2021-10-26 20.50 20.50 20.15 20.15 0.0M
2021-10-25 20.50 20.68 20.40 20.40 0.0M
2021-10-22 19.88 20.40 19.88 20.40 0.0M
2021-10-21 19.06 19.06 19.06 19.06 0.0M
2021-10-20 19.17 19.38 19.14 19.14 0.0M
2021-10-19 19.30 19.32 19.24 19.24 0.0M
2021-10-18 19.06 19.06 19.06 19.06 0.0M
2021-10-14 19.22 19.22 19.22 19.22 0.0M
2021-10-13 18.76 18.76 18.73 18.73 0.0M
2021-10-12 18.76 18.76 18.74 18.74 0.0M
2021-10-11 18.98 18.98 18.98 18.98 0.0M
2021-10-08 19.00 19.08 19.00 19.08 0.0M
2021-10-06 19.10 19.10 18.76 18.76 0.0M
2021-10-05 19.48 19.48 19.48 19.48 0.0M
2021-10-04 19.24 19.24 19.24 19.24 0.0M
2021-10-01 19.20 19.38 19.20 19.38 0.0M
2021-09-30 19.30 19.34 19.24 19.34 0.0M
2021-09-29 19.50 19.50 19.24 19.34 0.0M
2021-09-28 19.62 19.68 19.58 19.58 0.0M
2021-09-23 19.62 19.62 19.62 19.62 0.0M
2021-09-22 19.67 19.67 19.67 19.67 0.0M
2021-09-21 19.88 19.88 19.72 19.72 0.0M
2021-09-20 20.25 20.25 19.95 20.10 0.0M
2021-09-16 20.20 20.30 20.15 20.30 0.0M
2021-09-15 20.10 20.20 20.10 20.20 0.0M
2021-09-14 19.88 20.10 19.88 20.10 0.0M
2021-09-13 19.80 20.05 19.80 19.98 0.0M
2021-09-10 19.81 19.83 19.81 19.83 0.0M
2021-09-09 19.88 19.90 19.66 19.90 0.0M
2021-09-08 20.15 20.15 20.05 20.05 0.0M
2021-09-07 20.15 20.20 20.10 20.20 0.0M
2021-09-06 19.68 20.00 19.68 19.98 0.0M
2021-09-03 19.96 19.96 19.90 19.90 0.0M
2021-09-02 19.66 20.15 19.52 20.15 0.0M
2021-09-01 20.35 20.35 20.00 20.00 0.0M
2021-08-31 20.40 20.40 20.05 20.05 0.0M
2021-08-27 20.05 20.25 20.05 20.25 0.0M
2021-08-26 19.70 20.15 19.70 20.15 0.0M
2021-08-25 19.48 20.15 19.46 20.01 0.0M
2021-08-24 19.44 19.44 19.18 19.38 0.0M
2021-08-23 17.61 17.96 17.61 17.96 0.0M
2021-08-20 17.48 17.48 17.48 17.48 0.0M
2021-08-19 17.54 17.54 17.54 17.54 0.0M
2021-08-18 17.29 17.46 17.29 17.46 0.0M
2021-08-17 17.06 17.38 17.06 17.38 0.0M
2021-08-16 17.18 17.18 17.18 17.18 0.0M
2021-08-13 17.20 17.20 17.08 17.10 0.0M
2021-08-09 17.12 17.34 17.12 17.34 0.0M
2021-08-05 17.50 17.50 17.50 17.50 0.0M
2021-08-04 17.30 17.46 17.30 17.46 0.0M
2021-08-03 17.33 17.33 17.33 17.33 0.0M
2021-08-02 17.60 17.60 17.60 17.60 0.0M
2021-07-30 17.51 17.51 17.51 17.51 0.0M
2021-07-29 17.58 17.60 17.58 17.60 0.0M
2021-07-22 17.80 17.80 17.80 17.80 0.0M
2021-07-19 17.82 17.82 17.65 17.74 0.0M
2021-07-15 18.04 18.20 17.99 18.20 0.0M
2021-07-14 18.08 18.12 17.91 18.06 0.0M
2021-07-12 18.04 18.04 18.04 18.04 0.0M
2021-07-09 17.95 18.18 17.95 18.18 0.0M
2021-07-08 17.94 18.08 17.84 18.02 0.0M
2021-07-07 18.04 18.10 17.86 17.91 0.0M
2021-07-06 17.96 18.08 17.84 18.08 0.0M
2021-07-05 17.98 18.00 17.98 18.00 0.0M
2021-07-02 18.28 18.28 18.28 18.28 0.0M
2021-07-01 17.84 17.84 17.70 17.70 0.0M
2021-06-30 17.70 17.70 17.66 17.66 0.0M
2021-06-29 17.70 17.76 17.68 17.76 0.0M
2021-06-28 17.64 17.64 17.48 17.53 0.0M
2021-06-25 17.36 17.36 17.20 17.20 0.0M
2021-06-24 17.20 17.20 17.20 17.20 0.0M
2021-06-23 17.22 17.22 17.22 17.22 0.0M
2021-06-22 17.30 17.30 17.30 17.30 0.0M
2021-06-21 17.50 17.50 17.31 17.40 0.0M
2021-06-18 18.09 18.09 18.09 18.09 0.0M
2021-06-16 18.08 18.08 18.08 18.08 0.0M
2021-06-14 18.04 18.04 18.02 18.02 0.0M
2021-06-11 18.00 18.10 18.00 18.10 0.0M
2021-06-09 18.12 18.12 18.12 18.12 0.0M
2021-06-08 18.00 18.07 18.00 18.07 0.0M
2021-06-07 18.00 18.02 18.00 18.02 0.0M
2021-06-04 18.09 18.09 18.04 18.04 0.0M
2021-06-03 18.23 18.23 18.01 18.01 0.0M
2021-06-01 18.84 18.84 18.44 18.44 0.0M
2021-05-28 18.40 18.40 18.36 18.36 0.0M
2021-05-27 18.00 18.28 17.92 18.28 0.0M
2021-05-26 18.64 18.66 18.60 18.62 0.0M
2021-05-25 18.72 19.06 18.72 19.06 0.0M
2021-05-21 18.30 18.80 18.30 18.75 0.0M
2021-05-20 17.98 18.68 17.98 18.20 0.0M
2021-05-19 17.70 17.74 17.70 17.74 0.0M
2021-05-18 17.58 17.58 17.44 17.50 0.0M
2021-05-17 17.68 17.68 17.48 17.48 0.0M
2021-05-14 17.54 17.60 17.54 17.60 0.0M
2021-05-13 17.02 17.56 17.02 17.56 0.0M
2021-05-12 17.42 17.42 17.10 17.10 0.0M
2021-05-11 17.21 17.44 17.21 17.42 0.0M
2021-05-10 17.40 17.64 17.40 17.64 0.0M
2021-05-07 17.44 17.44 17.41 17.41 0.0M
2021-05-06 17.42 17.42 17.42 17.42 0.0M
2021-04-30 18.00 18.00 17.57 17.71 0.0M
2021-04-29 17.70 17.85 17.58 17.85 0.0M
2021-04-28 17.34 17.55 17.20 17.50 0.0M
2021-04-27 17.70 17.70 17.54 17.54 0.0M
2021-04-26 18.10 18.10 18.10 18.10 0.0M
2021-04-23 18.00 18.00 17.80 17.94 0.0M
2021-04-21 18.04 18.04 17.99 17.99 0.0M
2021-04-20 18.10 18.10 18.10 18.10 0.0M
2021-04-19 18.65 18.65 18.65 18.65 0.0M
2021-04-16 18.80 18.80 18.50 18.52 0.0M
2021-04-15 18.86 18.86 18.86 18.86 0.0M
2021-04-14 18.90 18.90 18.90 18.90 0.0M
2021-04-13 19.02 19.02 19.02 19.02 0.0M
2021-04-12 19.48 19.48 19.22 19.29 0.0M
2021-04-09 19.54 19.58 19.34 19.40 0.0M
2021-04-08 18.92 19.20 18.92 19.14 0.0M
2021-04-07 18.92 18.98 18.80 18.90 0.0M
2021-04-06 19.00 19.00 18.86 18.90 0.0M
2021-04-01 18.26 18.84 18.26 18.84 0.0M
2021-03-31 18.32 18.32 18.32 18.32 0.0M
2021-03-30 18.24 18.44 18.24 18.44 0.0M
2021-03-29 18.22 18.28 18.22 18.28 0.0M
2021-03-26 18.00 18.00 17.80 17.80 0.0M
2021-03-25 17.28 17.42 17.28 17.42 0.0M
2021-03-24 17.45 17.45 17.45 17.45 0.0M
2021-03-23 17.63 17.63 17.63 17.63 0.0M
2021-03-22 17.98 18.00 17.89 18.00 0.0M
2021-03-19 17.73 17.73 17.66 17.66 0.0M
2021-03-18 18.19 18.19 18.12 18.12 0.0M
2021-03-16 18.10 18.10 17.64 17.84 0.0M
2021-03-15 19.00 19.00 18.30 18.30 0.0M
2021-03-12 18.38 18.80 18.38 18.80 0.0M
2021-03-11 18.40 18.50 18.29 18.50 0.0M
2021-03-10 19.20 19.20 18.74 18.82 0.0M
2021-03-09 19.30 19.46 19.14 19.14 0.0M
2021-03-08 19.00 19.28 18.80 19.14 0.0M
2021-03-05 18.06 18.92 17.98 18.60 0.0M
2021-03-04 16.84 17.78 16.84 17.72 0.0M
2021-03-03 16.62 16.62 16.34 16.34 0.0M
2021-03-02 16.86 16.92 16.66 16.66 0.0M
2021-03-01 16.81 17.06 16.81 17.06 0.0M
2021-02-26 16.58 16.58 16.41 16.42 0.0M
2021-02-25 16.80 16.80 16.52 16.52 0.0M
2021-02-24 15.88 15.88 15.82 15.82 0.0M
2021-02-22 15.75 16.18 15.75 16.18 0.0M
2021-02-19 15.66 15.76 15.66 15.76 0.0M
2021-02-18 15.82 15.82 15.60 15.60 0.0M
2021-02-17 15.88 15.90 15.88 15.90 0.0M
2021-02-16 16.38 16.38 16.38 16.38 0.0M
2021-02-15 15.80 16.20 15.80 16.17 0.0M
2021-02-12 15.52 15.56 15.52 15.56 0.0M
2021-02-11 15.74 15.74 15.74 15.74 0.0M
2021-02-09 15.84 15.84 15.84 15.84 0.0M
2021-02-08 15.86 15.96 15.84 15.96 0.0M
2021-02-05 15.78 15.78 15.70 15.76 0.0M
2021-02-04 15.68 15.76 15.68 15.70 0.0M
2021-02-02 15.62 15.62 15.62 15.62 0.0M
2021-02-01 15.40 15.40 15.30 15.36 0.0M
2021-01-29 15.24 15.39 15.24 15.39 0.0M
2021-01-28 15.10 15.10 15.00 15.00 0.0M
2021-01-27 15.48 15.49 15.40 15.40 0.0M
2021-01-25 15.50 15.50 15.36 15.36 0.0M
2021-01-22 15.79 15.79 15.50 15.50 0.0M
2021-01-21 16.14 16.14 16.08 16.08 0.0M
2021-01-20 16.37 16.39 16.37 16.39 0.0M
2021-01-19 16.28 16.28 16.28 16.28 0.0M
2021-01-15 16.09 16.09 16.09 16.09 0.0M
2021-01-14 16.50 16.50 16.22 16.22 0.0M
2021-01-13 16.65 16.65 16.50 16.50 0.0M
2021-01-12 16.88 16.88 16.72 16.72 0.0M
2021-01-08 16.41 16.41 16.41 16.41 0.0M
2021-01-07 16.55 16.55 16.40 16.40 0.0M
2021-01-05 16.20 16.38 16.20 16.26 0.0M
2021-01-04 16.70 16.96 16.70 16.94 0.0M