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
2024-12-31 30.90 31.05 30.90 30.90 0.0M
2024-12-27 31.00 31.10 31.00 31.00 0.0M
2024-12-24 31.05 31.05 31.05 31.05 0.0M
2024-12-23 30.80 30.80 30.80 30.80 0.0M
2024-12-20 31.05 31.05 30.75 31.05 0.0M
2024-12-19 31.10 31.10 30.50 31.10 0.0M
2024-12-18 31.45 31.45 31.00 31.45 0.0M
2024-12-17 31.10 31.30 30.95 31.10 0.0M
2024-12-16 31.20 31.20 30.85 31.20 0.0M
2024-12-13 30.60 30.60 30.30 30.60 0.0M
2024-12-12 30.65 30.65 30.45 30.65 0.0M
2024-12-11 30.40 30.50 30.10 30.40 0.0M
2024-12-09 29.85 29.85 29.55 29.85 0.0M
2024-12-06 29.45 29.55 29.00 29.45 0.0M
2024-12-05 29.15 29.15 28.55 29.15 0.0M
2024-12-04 28.50 28.55 28.35 28.50 0.0M
2024-12-03 28.40 28.40 28.10 28.40 0.0M
2024-12-02 28.20 28.20 28.20 28.20 0.0M
2024-11-29 28.55 28.55 28.55 28.55 0.0M
2024-11-28 28.55 28.55 28.55 28.55 0.0M
2024-11-27 28.70 29.60 28.70 28.70 0.0M
2024-11-26 29.40 29.85 29.40 29.40 0.0M
2024-11-25 29.40 29.65 29.40 29.40 0.0M
2024-11-22 28.70 28.70 28.55 28.70 0.0M
2024-11-21 28.30 28.30 27.90 28.30 0.0M
2024-11-19 28.05 28.05 28.05 28.05 0.0M
2024-11-18 28.75 28.85 28.75 28.75 0.0M
2024-11-15 28.90 29.20 28.90 28.90 0.0M
2024-11-14 28.10 28.20 28.10 28.10 0.0M
2024-11-13 27.95 27.95 27.95 27.95 0.0M
2024-11-12 27.70 27.85 27.70 27.70 0.0M
2024-11-08 27.50 27.50 27.50 27.50 0.0M
2024-11-07 27.60 27.80 27.60 27.60 0.0M
2024-11-06 27.60 27.60 27.60 27.60 0.0M
2024-11-04 28.05 28.05 28.05 28.05 0.0M
2024-10-29 28.90 28.90 28.90 28.90 0.0M
2024-10-28 29.30 29.30 29.30 29.30 0.0M
2024-10-25 28.95 29.30 28.95 28.95 0.0M
2024-10-24 29.15 29.15 29.15 29.15 0.0M
2024-10-23 28.90 28.90 28.90 28.90 0.0M
2024-10-22 29.05 29.05 29.05 29.05 0.0M
2024-10-21 28.90 28.95 28.90 28.90 0.0M
2024-10-18 29.00 29.00 28.55 29.00 0.0M
2024-10-17 28.55 28.57 28.45 28.55 0.0M
2024-10-15 28.55 28.55 28.55 28.55 0.0M
2024-10-14 28.90 28.90 28.90 28.90 0.0M
2024-10-08 28.50 28.60 28.50 28.50 0.0M
2024-10-07 28.80 28.80 28.80 28.80 0.0M
2024-10-04 28.70 28.70 28.70 28.70 0.0M
2024-10-03 28.60 28.60 28.60 28.60 0.0M
2024-10-02 28.50 28.50 28.35 28.50 0.0M
2024-10-01 28.55 28.70 28.50 28.55 0.0M
2024-09-30 28.45 28.45 28.20 28.45 0.0M
2024-09-27 28.75 28.75 28.50 28.75 0.0M
2024-09-25 28.70 28.70 28.55 28.70 0.0M
2024-09-19 29.25 29.25 29.25 29.25 0.0M
2024-09-17 29.25 29.25 29.25 29.25 0.0M
2024-09-16 29.00 29.15 29.00 29.00 0.0M
2024-09-13 29.25 29.35 29.25 29.25 0.0M
2024-09-12 29.30 29.30 29.15 29.30 0.0M
2024-09-10 28.80 29.70 28.80 28.80 0.0M
2024-09-09 29.55 29.55 29.55 29.55 0.0M
2024-09-06 29.75 29.80 29.60 29.75 0.0M
2024-09-05 29.90 29.90 29.90 29.90 0.0M
2024-09-04 29.90 30.00 29.85 29.90 0.0M
2024-09-03 29.90 29.90 29.90 29.90 0.0M
2024-09-02 29.90 29.90 29.90 29.90 0.0M
2024-08-29 30.00 30.05 30.00 30.00 0.0M
2024-08-28 30.20 30.20 30.20 30.20 0.0M
2024-08-27 30.30 30.35 30.20 30.30 0.0M
2024-08-26 30.20 30.20 29.95 30.20 0.0M
2024-08-23 29.65 29.80 29.65 29.65 0.0M
2024-08-22 29.85 29.85 29.85 29.85 0.0M
2024-08-21 29.71 29.85 29.71 29.71 0.0M
2024-08-20 29.53 29.60 29.30 29.53 0.0M
2024-08-19 29.40 29.50 29.25 29.40 0.0M
2024-08-16 29.20 29.30 29.20 29.20 0.0M
2024-08-15 29.65 29.80 29.65 29.65 0.0M
2024-08-14 29.95 30.00 29.45 29.95 0.0M
2024-08-13 29.85 30.30 29.85 29.85 0.0M
2024-08-12 30.10 30.15 29.85 30.10 0.0M
2024-08-09 29.75 29.80 29.30 29.75 0.0M
2024-08-08 28.80 29.05 28.75 28.80 0.0M
2024-08-06 28.10 28.10 27.80 28.10 0.0M
2024-08-05 27.40 27.80 27.15 27.40 0.0M
2024-08-02 28.20 28.85 28.20 28.20 0.0M
2024-08-01 28.90 29.10 28.90 28.90 0.0M
2024-07-31 29.20 29.20 29.20 29.20 0.0M
2024-07-30 29.40 29.75 29.40 29.40 0.0M
2024-07-29 29.75 29.95 29.75 29.75 0.0M
2024-07-26 29.95 29.95 29.95 29.95 0.0M
2024-07-25 29.75 29.75 29.75 29.75 0.0M
2024-07-24 29.95 30.25 29.95 29.95 0.0M
2024-07-22 30.00 30.00 30.00 30.00 0.0M
2024-07-18 29.75 29.75 29.75 29.75 0.0M
2024-07-17 29.45 29.45 29.35 29.45 0.0M
2024-07-16 29.20 29.20 29.20 29.20 0.0M
2024-07-12 29.50 29.50 29.30 29.50 0.0M
2024-07-11 29.25 29.25 29.10 29.25 0.0M
2024-07-09 29.10 29.10 29.05 29.05 0.0M
2024-07-08 29.55 29.55 29.55 29.55 0.0M
2024-07-05 28.75 29.50 28.75 29.30 0.0M
2024-07-04 28.85 28.85 28.85 28.85 0.0M
2024-07-03 28.80 28.80 28.60 28.60 0.0M
2024-07-02 28.85 28.85 28.80 28.80 0.0M
2024-07-01 29.00 29.00 29.00 29.00 0.0M
2024-06-28 29.50 29.50 28.95 29.00 0.0M
2024-06-27 29.55 29.55 29.55 29.55 0.0M
2024-06-26 29.45 29.55 29.25 29.30 0.0M
2024-06-25 29.40 29.50 29.30 29.50 0.0M
2024-06-20 29.90 29.90 29.90 29.90 0.0M
2024-06-19 29.80 29.80 29.80 29.80 0.0M
2024-06-14 29.60 30.00 29.60 30.00 0.0M
2024-06-13 29.80 29.80 29.80 29.80 0.0M
2024-06-12 29.50 29.80 29.50 29.80 0.0M
2024-06-11 30.05 30.05 29.60 29.65 0.0M
2024-06-10 30.20 30.20 30.20 30.20 0.0M
2024-06-07 30.35 30.35 30.35 30.35 0.0M
2024-06-06 30.40 30.40 30.20 30.20 0.0M
2024-06-05 30.30 30.30 30.30 30.30 0.0M
2024-06-04 30.55 30.55 30.35 30.40 0.0M
2024-06-03 30.20 30.40 30.20 30.30 0.0M
2024-05-31 30.20 30.25 30.20 30.20 0.0M
2024-05-29 30.20 30.20 30.20 30.20 0.0M
2024-05-24 30.20 30.20 30.20 30.20 0.0M
2024-05-23 30.00 30.35 30.00 30.35 0.0M
2024-05-22 30.35 30.35 29.85 29.85 0.0M
2024-05-21 30.50 30.50 29.70 29.70 0.0M
2024-05-20 30.45 30.50 30.45 30.50 0.0M
2024-05-17 29.65 30.80 29.65 30.80 0.0M
2024-05-14 32.90 33.10 32.90 33.10 0.0M
2024-05-13 33.05 33.05 33.05 33.05 0.0M
2024-05-07 34.10 34.10 33.95 34.10 0.0M
2024-05-06 34.10 34.10 34.10 34.10 0.0M
2024-05-03 33.45 33.45 33.45 33.45 0.0M
2024-05-02 33.45 33.55 33.45 33.55 0.0M
2024-04-30 33.95 33.95 33.95 33.95 0.0M
2024-04-23 33.45 33.45 33.45 33.45 0.0M
2024-04-17 32.85 32.85 32.85 32.85 0.0M
2024-04-16 32.75 32.75 32.50 32.50 0.0M
2024-04-15 32.60 32.60 32.60 32.60 0.0M
2024-04-12 32.50 32.50 32.50 32.50 0.0M
2024-04-08 33.20 33.20 33.20 33.20 0.0M
2024-04-05 33.25 33.25 33.25 33.25 0.0M
2024-04-04 33.60 33.60 33.55 33.55 0.0M
2024-03-27 33.45 33.45 33.35 33.35 0.0M
2024-03-26 33.10 33.10 33.10 33.10 0.0M
2024-03-25 33.10 33.10 33.10 33.10 0.0M
2024-03-22 33.55 33.55 33.40 33.40 0.0M
2024-03-21 33.70 33.70 33.70 33.70 0.0M
2024-03-20 33.50 33.50 33.50 33.50 0.0M
2024-03-19 33.75 33.75 33.35 33.35 0.0M
2024-03-18 34.15 34.15 33.40 33.40 0.0M
2024-03-15 34.30 34.30 34.20 34.25 0.0M
2024-03-14 34.25 34.40 34.25 34.40 0.0M
2024-03-13 34.45 34.95 34.45 34.70 0.0M
2024-03-12 33.80 34.50 33.80 34.50 0.0M
2024-03-11 33.05 33.25 33.00 33.25 0.0M
2024-03-08 33.10 33.10 33.05 33.05 0.0M
2024-03-07 32.90 33.25 32.90 33.25 0.0M
2024-03-06 33.05 33.05 33.05 33.05 0.0M
2024-03-05 33.10 33.10 32.75 32.90 0.0M
2024-03-04 32.90 32.90 32.90 32.90 0.0M
2024-03-01 33.05 33.10 33.05 33.05 0.0M
2024-02-29 33.15 33.40 33.15 33.30 0.0M
2024-02-28 33.30 33.40 33.30 33.40 0.0M
2024-02-27 33.75 33.80 33.35 33.35 0.0M
2024-02-26 32.75 32.75 32.75 32.75 0.0M
2024-02-23 32.80 32.85 32.35 32.45 0.0M
2024-02-22 30.60 30.60 30.60 30.60 0.0M
2024-02-21 30.30 30.30 30.10 30.10 0.0M
2024-02-19 31.15 31.15 30.90 30.90 0.0M
2024-02-16 31.50 31.50 31.50 31.50 0.0M
2024-02-15 30.80 30.80 30.65 30.65 0.0M
2024-02-14 30.95 31.10 30.95 31.10 0.0M
2024-02-13 30.70 30.90 30.65 30.75 0.0M
2024-02-12 31.45 31.45 31.45 31.45 0.0M
2024-02-09 30.90 31.45 30.75 31.45 0.0M
2024-02-08 30.45 30.95 30.45 30.70 0.0M
2024-02-07 29.90 30.20 29.90 30.20 0.0M
2024-02-06 30.00 30.20 29.95 29.95 0.0M
2024-02-05 30.45 30.45 30.40 30.40 0.0M
2024-02-02 30.15 30.20 30.15 30.20 0.0M
2024-02-01 30.30 30.30 30.00 30.00 0.0M
2024-01-31 30.30 30.30 30.30 30.30 0.0M
2024-01-30 30.80 30.80 30.55 30.55 0.0M
2024-01-29 30.20 30.20 30.20 30.20 0.0M
2024-01-26 30.85 30.85 30.80 30.80 0.0M
2024-01-25 30.55 30.75 30.50 30.65 0.0M
2024-01-24 30.60 30.60 30.60 30.60 0.0M
2024-01-23 30.75 30.85 30.75 30.85 0.0M
2024-01-22 30.70 30.70 30.70 30.70 0.0M
2024-01-19 30.70 30.70 30.15 30.25 0.0M
2024-01-18 30.65 30.85 30.60 30.85 0.0M
2024-01-17 30.90 30.90 30.60 30.70 0.0M
2024-01-16 30.70 30.90 30.70 30.90 0.0M
2024-01-15 30.75 31.10 30.75 31.05 0.0M
2024-01-12 30.30 30.80 30.30 30.55 0.0M
2024-01-11 29.35 30.00 29.35 29.75 0.0M
2024-01-10 29.00 29.00 29.00 29.00 0.0M