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
2022-12-30 22.05 22.05 22.05 22.05 0.0M
2022-12-29 21.75 22.10 21.75 22.10 0.0M
2022-12-22 21.65 21.65 21.50 21.50 0.0M
2022-12-21 21.40 21.55 21.40 21.50 0.0M
2022-12-20 21.35 21.35 21.30 21.30 0.0M
2022-12-19 21.25 21.25 21.25 21.25 0.0M
2022-12-16 21.30 21.30 21.15 21.15 0.0M
2022-12-15 21.85 21.85 21.40 21.50 0.0M
2022-12-14 21.75 21.85 21.75 21.85 0.0M
2022-12-13 21.80 21.80 21.60 21.70 0.0M
2022-12-12 21.50 21.60 21.45 21.55 0.0M
2022-12-09 21.15 21.45 21.15 21.45 0.0M
2022-12-08 21.20 21.20 21.05 21.05 0.0M
2022-12-07 20.95 20.95 20.95 20.95 0.0M
2022-12-02 21.10 21.10 21.00 21.00 0.0M
2022-12-01 21.10 21.20 21.10 21.20 0.0M
2022-11-30 21.10 21.20 21.10 21.20 0.0M
2022-11-29 21.30 21.38 21.20 21.20 0.0M
2022-11-28 21.35 21.35 21.25 21.25 0.0M
2022-11-25 21.10 21.50 21.10 21.45 0.0M
2022-11-24 21.10 21.10 20.90 21.00 0.0M
2022-11-23 21.15 21.15 21.00 21.05 0.0M
2022-11-21 21.50 21.55 21.50 21.55 0.0M
2022-11-18 21.60 21.60 21.50 21.50 0.0M
2022-11-17 21.50 21.50 21.25 21.35 0.0M
2022-11-16 21.85 21.85 20.85 21.05 0.0M
2022-11-15 21.75 21.90 21.75 21.85 0.0M
2022-11-14 21.65 21.65 21.65 21.65 0.0M
2022-11-11 21.45 21.55 21.35 21.40 0.0M
2022-11-10 21.50 21.55 21.40 21.55 0.0M
2022-11-09 21.35 21.40 21.15 21.15 0.0M
2022-11-08 21.75 21.75 21.50 21.50 0.0M
2022-11-07 21.15 21.35 21.15 21.35 0.0M
2022-11-04 21.00 21.00 20.75 20.75 0.0M
2022-11-03 20.95 21.15 20.95 21.15 0.0M
2022-11-02 20.80 20.80 20.60 20.60 0.0M
2022-11-01 20.85 20.85 20.85 20.85 0.0M
2022-10-31 20.75 20.75 20.75 20.75 0.0M
2022-10-28 20.70 20.70 20.70 20.70 0.0M
2022-10-26 20.80 20.80 20.80 20.80 0.0M
2022-10-24 19.96 19.96 19.96 19.96 0.0M
2022-10-21 19.88 19.88 19.80 19.80 0.0M
2022-10-19 19.68 19.86 19.68 19.86 0.0M
2022-10-18 19.66 19.78 19.66 19.68 0.0M
2022-10-17 19.64 19.82 19.64 19.82 0.0M
2022-10-14 19.16 19.38 19.16 19.34 0.0M
2022-10-13 18.56 18.56 18.54 18.54 0.0M
2022-10-12 18.50 18.52 18.50 18.52 0.0M
2022-10-07 19.12 19.12 18.82 18.86 0.0M
2022-10-06 19.18 19.18 19.18 19.18 0.0M
2022-10-04 19.00 19.28 19.00 19.28 0.0M
2022-10-03 18.70 18.70 18.70 18.70 0.0M
2022-09-30 18.60 18.96 18.42 18.96 0.0M
2022-09-29 18.50 18.50 18.40 18.40 0.0M
2022-09-28 18.82 18.82 18.40 18.40 0.0M
2022-09-27 19.12 19.12 19.12 19.12 0.0M
2022-09-23 20.15 20.20 18.80 19.42 0.0M
2022-09-21 20.45 20.45 20.45 20.45 0.0M
2022-09-20 20.90 20.90 20.90 20.90 0.0M
2022-09-16 20.80 20.80 20.80 20.80 0.0M
2022-09-15 21.30 21.30 21.30 21.30 0.0M
2022-09-14 21.15 21.25 21.15 21.25 0.0M
2022-09-13 21.65 21.65 21.65 21.65 0.0M
2022-09-12 21.25 21.45 21.25 21.30 0.0M
2022-09-09 20.90 20.90 20.90 20.90 0.0M
2022-09-08 20.75 20.75 20.50 20.50 0.0M
2022-09-07 20.40 20.45 20.40 20.45 0.0M
2022-09-06 20.50 20.50 20.45 20.45 0.0M
2022-09-05 20.80 20.80 20.60 20.60 0.0M
2022-09-02 20.95 21.05 20.85 21.05 0.0M
2022-09-01 21.55 21.55 20.70 20.85 0.0M
2022-08-31 22.60 22.60 22.60 22.60 0.0M
2022-08-26 22.95 23.15 22.95 23.15 0.0M
2022-08-25 24.05 24.05 23.30 23.40 0.0M
2022-08-24 23.50 23.85 23.45 23.85 0.0M
2022-08-23 23.30 23.75 23.30 23.70 0.0M
2022-08-22 23.45 23.45 22.95 23.30 0.0M
2022-08-19 22.50 22.65 22.50 22.60 0.0M
2022-08-18 22.40 22.50 22.40 22.50 0.0M
2022-08-17 22.15 22.15 22.15 22.15 0.0M
2022-08-15 22.15 22.15 22.15 22.15 0.0M
2022-08-12 21.75 21.85 21.75 21.85 0.0M
2022-08-11 21.55 21.65 21.55 21.65 0.0M
2022-08-09 21.85 21.85 21.85 21.85 0.0M
2022-08-08 21.80 21.80 21.80 21.80 0.0M
2022-08-05 21.90 21.90 21.80 21.80 0.0M
2022-08-04 22.05 22.30 21.95 22.10 0.0M
2022-08-03 21.85 21.95 21.85 21.95 0.0M
2022-08-02 21.95 21.95 21.95 21.95 0.0M
2022-08-01 22.20 22.20 22.15 22.15 0.0M
2022-07-29 22.10 22.25 22.10 22.20 0.0M
2022-07-28 22.15 22.15 22.05 22.05 0.0M
2022-07-27 22.60 22.60 22.45 22.45 0.0M
2022-07-26 22.45 22.45 22.45 22.45 0.0M
2022-07-25 22.40 22.60 22.40 22.45 0.0M
2022-07-22 21.90 21.90 21.80 21.80 0.0M
2022-07-21 21.90 21.90 21.90 21.90 0.0M
2022-07-20 21.90 21.90 21.90 21.90 0.0M
2022-07-19 21.65 21.90 21.65 21.90 0.0M
2022-07-18 21.80 22.05 21.80 21.95 0.0M
2022-07-15 21.50 21.70 21.50 21.60 0.0M
2022-07-14 21.90 21.90 21.60 21.60 0.0M
2022-07-13 21.80 21.80 21.80 21.80 0.0M
2022-07-11 22.25 22.25 22.10 22.10 0.0M
2022-07-08 22.50 22.50 22.50 22.50 0.0M
2022-07-07 22.15 22.25 22.15 22.25 0.0M
2022-07-06 21.35 21.70 21.35 21.65 0.0M
2022-07-05 21.60 21.60 21.60 21.60 0.0M
2022-07-04 21.60 21.60 21.60 21.60 0.0M
2022-07-01 21.55 21.55 21.50 21.50 0.0M
2022-06-30 21.55 21.80 21.55 21.80 0.0M
2022-06-29 22.20 22.20 22.00 22.00 0.0M
2022-06-28 22.50 22.50 22.10 22.10 0.0M
2022-06-27 22.55 22.65 22.55 22.65 0.0M
2022-06-24 21.85 22.05 21.85 22.05 0.0M
2022-06-23 21.65 21.70 21.10 21.20 0.0M
2022-06-22 21.10 21.35 21.10 21.35 0.0M
2022-06-21 21.50 21.50 21.30 21.45 0.0M
2022-06-20 21.25 21.25 21.25 21.25 0.0M
2022-06-17 21.00 21.25 21.00 21.20 0.0M
2022-06-16 21.10 21.10 21.10 21.10 0.0M
2022-06-15 21.15 21.15 21.15 21.15 0.0M
2022-06-14 21.05 21.30 20.85 21.10 0.0M
2022-06-13 21.20 21.20 21.20 21.20 0.0M
2022-06-10 21.70 21.70 21.45 21.50 0.0M
2022-06-09 21.40 21.90 21.30 21.90 0.0M
2022-06-08 21.15 21.45 21.00 21.45 0.0M
2022-06-07 21.30 21.30 21.00 21.00 0.0M
2022-06-06 21.30 21.45 21.30 21.45 0.0M
2022-06-01 20.90 20.90 20.90 20.90 0.0M
2022-05-31 20.50 20.65 20.50 20.65 0.0M
2022-05-30 20.75 20.75 20.50 20.50 0.0M
2022-05-27 20.35 20.40 20.35 20.40 0.0M
2022-05-25 20.90 20.95 20.90 20.95 0.0M
2022-05-24 20.90 21.00 20.75 20.95 0.0M
2022-05-23 21.00 21.00 20.85 20.85 0.0M
2022-05-17 20.95 20.95 20.95 20.95 0.0M
2022-05-12 20.30 20.30 20.10 20.10 0.0M
2022-05-11 20.45 20.60 20.45 20.60 0.0M
2022-05-10 20.65 20.65 20.40 20.45 0.0M
2022-05-09 20.90 20.90 20.80 20.80 0.0M
2022-05-06 21.25 21.50 21.25 21.35 0.0M
2022-05-05 21.60 21.60 21.30 21.30 0.0M
2022-05-04 21.20 21.20 21.20 21.20 0.0M
2022-05-03 21.00 21.35 21.00 21.20 0.0M
2022-04-29 20.90 21.00 20.90 21.00 0.0M
2022-04-27 20.80 21.25 20.65 20.85 0.0M
2022-04-26 20.60 21.05 20.60 20.90 0.0M
2022-04-25 19.62 19.98 19.54 19.98 0.0M
2022-04-22 20.15 20.15 20.15 20.15 0.0M
2022-04-21 20.15 20.25 20.15 20.25 0.0M
2022-04-19 19.80 19.80 19.72 19.72 0.0M
2022-04-14 19.90 19.90 19.90 19.90 0.0M
2022-04-13 19.80 19.96 19.80 19.96 0.0M
2022-04-12 20.00 20.00 20.00 20.00 0.0M
2022-04-11 20.20 20.30 20.10 20.10 0.0M
2022-04-08 20.20 20.30 20.15 20.15 0.0M
2022-04-07 19.94 19.94 19.92 19.92 0.0M
2022-04-06 20.15 20.15 20.00 20.10 0.0M
2022-04-05 20.45 20.45 20.25 20.25 0.0M
2022-04-04 20.55 20.55 20.55 20.55 0.0M
2022-04-01 20.45 20.50 20.45 20.50 0.0M
2022-03-31 20.50 20.55 20.50 20.55 0.0M
2022-03-30 20.75 20.75 20.70 20.70 0.0M
2022-03-29 20.85 20.85 20.65 20.75 0.0M
2022-03-28 20.90 20.95 20.65 20.85 0.0M
2022-03-25 20.70 20.80 20.70 20.75 0.0M
2022-03-24 20.90 20.93 20.80 20.80 0.0M
2022-03-23 21.15 21.15 21.15 21.15 0.0M
2022-03-22 21.20 21.20 21.05 21.05 0.0M
2022-03-21 21.05 21.10 21.05 21.10 0.0M
2022-03-18 21.00 21.20 21.00 21.20 0.0M
2022-03-17 21.30 21.45 21.20 21.20 0.0M
2022-03-16 20.95 21.40 20.95 21.15 0.0M
2022-03-15 20.50 20.60 20.25 20.25 0.0M
2022-03-14 20.65 20.95 20.55 20.90 0.0M
2022-03-11 20.40 20.40 20.25 20.25 0.0M
2022-03-10 19.58 19.78 19.46 19.78 0.0M
2022-03-08 18.76 19.10 18.72 18.72 0.0M
2022-03-07 18.38 19.04 18.38 19.04 0.0M
2022-03-04 19.12 19.28 19.12 19.28 0.0M
2022-03-03 20.40 20.40 20.10 20.15 0.0M
2022-03-02 20.35 20.40 20.25 20.25 0.0M
2022-03-01 20.85 20.95 20.40 20.65 0.0M
2022-02-28 20.85 20.85 20.55 20.65 0.0M
2022-02-25 21.35 21.40 21.10 21.20 0.0M
2022-02-24 20.45 20.90 19.94 20.75 0.0M
2022-02-23 21.20 21.20 20.75 20.95 0.0M
2022-02-22 20.60 21.00 20.60 20.75 0.0M
2022-02-21 21.20 21.20 21.20 21.20 0.0M
2022-02-18 21.65 21.65 21.35 21.50 0.0M
2022-02-17 21.85 22.00 21.70 21.75 0.0M
2022-02-16 21.50 22.10 21.50 21.95 0.0M
2022-02-15 21.75 21.75 21.55 21.70 0.0M
2022-02-14 21.45 21.60 21.40 21.60 0.0M
2022-02-11 21.60 21.60 21.25 21.50 0.0M
2022-02-09 21.30 21.30 21.10 21.10 0.0M
2022-02-08 21.15 21.15 21.00 21.00 0.0M
2022-02-07 21.10 21.10 21.05 21.05 0.0M
2022-02-04 21.15 21.15 21.15 21.15 0.0M
2022-02-03 21.40 21.40 21.40 21.40 0.0M
2022-02-02 21.45 21.45 21.45 21.45 0.0M
2022-02-01 21.00 21.00 20.95 20.95 0.0M
2022-01-31 20.95 20.95 20.95 20.95 0.0M
2022-01-28 20.40 20.40 20.35 20.35 0.0M
2022-01-27 20.40 20.45 20.40 20.45 0.0M
2022-01-26 20.85 20.88 20.60 20.88 0.0M
2022-01-25 20.40 20.45 20.30 20.30 0.0M
2022-01-24 21.25 21.25 20.20 20.30 0.0M
2022-01-21 21.40 21.45 21.40 21.45 0.0M
2022-01-20 22.20 22.25 21.80 22.25 0.0M
2022-01-19 21.60 21.70 21.60 21.70 0.0M
2022-01-18 21.45 21.80 21.45 21.70 0.0M
2022-01-14 21.00 21.00 20.85 20.85 0.0M
2022-01-13 21.00 21.00 21.00 21.00 0.0M
2022-01-12 21.00 21.00 20.90 20.90 0.0M
2022-01-10 21.15 21.15 21.15 21.15 0.0M
2022-01-06 21.00 21.00 20.75 20.75 0.0M
2022-01-05 21.00 21.10 21.00 21.10 0.0M
2022-01-04 21.25 21.25 20.90 20.90 0.0M