Inwido AB

INWI
🏛️ 英国 →
177.55
最后更新: 2025-09-30
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
2021-12-30 186.60 188.50 186.30 187.75 0.0M
2021-12-29 185.50 187.70 184.60 185.75 0.0M
2021-12-23 174.50 179.50 174.50 178.00 0.0M
2021-12-22 170.00 173.50 170.00 172.30 0.0M
2021-12-21 167.90 168.60 166.80 168.60 0.0M
2021-12-20 163.70 167.20 162.70 166.70 0.0M
2021-12-17 169.50 170.30 168.90 168.90 0.0M
2021-12-16 168.20 170.00 167.70 167.85 0.0M
2021-12-15 161.60 166.10 161.60 165.85 0.0M
2021-12-14 166.30 166.50 161.50 162.80 0.0M
2021-12-13 166.40 167.00 165.30 166.50 0.0M
2021-12-10 165.90 166.90 165.90 166.90 0.0M
2021-12-09 171.90 172.90 167.50 168.10 0.0M
2021-12-08 167.50 167.90 166.20 167.35 0.0M
2021-12-07 164.20 166.80 164.20 164.50 0.0M
2021-12-06 162.60 163.00 159.30 159.55 0.0M
2021-12-03 163.60 164.70 160.20 160.20 0.0M
2021-12-02 161.60 164.60 159.50 164.50 0.0M
2021-12-01 163.70 164.20 162.20 162.50 0.0M
2021-11-30 162.30 165.35 161.20 165.35 0.0M
2021-11-29 163.70 165.10 163.50 164.80 0.0M
2021-11-26 162.00 164.40 161.40 162.30 0.0M
2021-11-25 167.00 167.70 166.80 167.35 0.0M
2021-11-24 169.50 170.00 167.10 170.00 0.0M
2021-11-23 172.10 176.20 168.50 170.30 0.0M
2021-11-22 175.50 177.20 175.05 175.05 0.0M
2021-11-19 174.60 176.40 173.60 176.40 0.0M
2021-11-18 174.70 176.30 173.00 174.00 0.2M
2021-11-17 173.50 176.10 173.40 175.05 0.0M
2021-11-16 178.30 179.80 176.30 178.10 0.0M
2021-11-15 173.10 176.30 173.10 174.80 0.0M
2021-11-12 172.30 172.80 171.75 171.75 0.0M
2021-11-11 170.40 171.70 170.40 171.05 0.0M
2021-11-10 170.60 170.60 165.70 166.30 0.0M
2021-11-09 167.40 172.40 167.40 172.30 0.0M
2021-11-08 163.50 165.50 162.30 164.30 0.0M
2021-11-05 165.50 168.40 160.60 160.60 0.0M
2021-11-04 161.20 161.20 158.80 160.60 0.0M
2021-11-03 160.50 161.10 158.50 159.55 0.0M
2021-11-02 162.10 162.10 158.40 159.15 0.0M
2021-11-01 159.70 163.20 159.70 161.45 0.0M
2021-10-29 156.30 159.70 155.90 158.80 0.0M
2021-10-28 158.40 158.40 155.50 158.00 0.0M
2021-10-27 157.30 159.60 155.10 156.70 0.0M
2021-10-26 158.30 160.20 153.70 160.20 0.0M
2021-10-25 155.20 157.80 155.20 157.45 0.0M
2021-10-22 151.60 155.20 151.40 154.30 0.0M
2021-10-21 151.60 153.40 151.50 152.00 0.0M
2021-10-20 150.60 152.90 150.60 152.20 0.0M
2021-10-19 151.80 152.90 151.20 151.65 0.0M
2021-10-18 149.00 152.60 149.00 152.30 0.0M
2021-10-15 147.45 150.00 147.45 148.00 0.0M
2021-10-14 141.60 147.40 141.20 146.00 0.2M
2021-10-13 141.10 142.80 140.70 140.70 0.0M
2021-10-12 138.20 142.40 138.20 141.55 0.0M
2021-10-11 138.60 140.40 137.60 138.40 0.0M
2021-10-08 141.60 142.50 138.90 139.85 0.0M
2021-10-07 140.40 143.70 138.30 141.85 0.0M
2021-10-06 140.70 140.70 137.60 140.10 0.0M
2021-10-05 140.80 142.50 139.30 141.55 0.0M
2021-10-04 142.70 142.70 140.10 140.60 0.0M
2021-10-01 143.20 143.90 141.90 142.50 0.0M
2021-09-30 146.90 147.45 146.30 147.45 0.0M
2021-09-29 147.40 147.40 145.60 147.35 0.0M
2021-09-28 146.20 148.60 145.60 145.75 0.0M
2021-09-27 155.50 155.50 150.50 151.45 0.0M
2021-09-24 155.50 155.90 153.50 155.75 0.0M
2021-09-23 156.10 158.80 155.40 156.30 0.0M
2021-09-22 151.60 155.30 151.60 154.00 0.0M
2021-09-21 151.30 152.50 148.90 150.40 0.0M
2021-09-20 150.20 152.90 149.40 151.45 0.0M
2021-09-17 157.30 157.30 153.90 156.40 0.0M
2021-09-16 156.30 156.30 154.60 154.60 0.0M
2021-09-15 155.90 156.20 153.55 153.55 0.0M
2021-09-14 159.80 159.80 156.70 156.70 0.0M
2021-09-13 163.00 163.00 160.10 160.70 0.0M
2021-09-10 159.80 160.40 158.20 159.45 0.0M
2021-09-09 160.80 161.55 159.80 161.55 0.0M
2021-09-08 161.40 162.40 159.70 161.45 0.0M
2021-09-07 164.30 164.90 162.20 164.20 0.0M
2021-09-06 163.80 164.60 163.75 163.75 0.0M
2021-09-03 165.90 165.90 158.40 159.05 0.0M
2021-09-02 166.30 167.30 164.60 165.05 0.1M
2021-09-01 167.60 167.70 165.35 165.35 0.0M
2021-08-31 167.80 174.00 167.40 171.25 0.0M
2021-08-27 171.80 172.40 167.70 168.60 0.0M
2021-08-26 169.70 173.80 169.70 172.90 0.0M
2021-08-25 168.30 172.90 168.20 172.10 0.0M
2021-08-24 170.10 173.60 166.80 166.80 0.0M
2021-08-23 164.40 164.80 162.90 164.10 0.0M
2021-08-20 162.60 163.40 161.20 163.05 0.0M
2021-08-19 166.00 166.00 162.10 162.70 0.0M
2021-08-18 163.90 169.70 163.90 167.45 0.2M
2021-08-17 162.40 164.10 162.10 162.10 0.0M
2021-08-16 161.70 163.40 161.70 162.00 0.0M
2021-08-13 164.90 164.90 161.60 164.20 0.0M
2021-08-12 164.20 165.20 163.85 163.85 0.0M
2021-08-11 164.20 165.35 164.20 165.35 0.0M
2021-08-10 163.80 166.30 163.10 163.45 0.0M
2021-08-09 161.10 163.10 161.10 161.45 0.0M
2021-08-06 164.50 164.50 160.70 160.70 0.0M
2021-08-05 164.60 166.40 164.60 165.25 0.0M
2021-08-04 161.90 164.80 161.90 162.70 0.0M
2021-08-03 157.10 160.60 157.10 160.40 0.0M
2021-08-02 159.00 160.70 157.90 160.70 0.0M
2021-07-30 158.60 160.70 158.00 158.30 0.0M
2021-07-29 160.90 161.00 159.71 160.60 0.0M
2021-07-28 159.60 162.70 158.90 162.70 0.0M
2021-07-27 160.60 160.90 160.60 160.80 0.0M
2021-07-26 161.10 161.40 161.05 161.05 0.0M
2021-07-23 160.60 160.70 159.60 160.70 0.0M
2021-07-22 159.50 160.10 159.10 159.15 0.0M
2021-07-21 159.70 160.00 159.35 159.35 0.0M
2021-07-20 159.40 160.30 157.50 158.60 0.0M
2021-07-19 160.60 160.60 158.60 158.60 0.0M
2021-07-16 154.00 167.50 152.70 163.25 0.0M
2021-07-15 157.10 158.60 155.65 157.90 0.0M
2021-07-14 158.20 158.20 156.80 157.75 0.0M
2021-07-13 155.50 158.90 155.00 158.40 0.0M
2021-07-12 147.30 155.30 147.30 154.70 0.0M
2021-07-09 146.60 149.00 146.30 148.10 0.0M
2021-07-08 148.50 149.10 147.80 148.80 0.0M
2021-07-07 152.50 153.10 151.40 152.00 0.0M
2021-07-06 150.70 153.50 150.60 150.60 0.0M
2021-07-05 148.50 150.30 148.30 148.40 0.0M
2021-07-02 150.40 150.40 148.30 150.20 0.0M
2021-07-01 148.10 149.60 147.35 147.35 0.0M
2021-06-30 148.10 149.40 143.30 146.20 0.0M
2021-06-29 143.90 145.30 143.90 144.20 0.0M
2021-06-28 141.90 143.00 140.90 141.85 0.0M
2021-06-24 139.20 141.00 139.20 140.60 0.0M
2021-06-23 137.60 138.30 136.30 136.90 0.0M
2021-06-22 136.90 137.30 135.70 136.70 0.0M
2021-06-21 135.00 137.30 133.90 136.70 0.0M
2021-06-18 140.50 140.50 136.20 136.90 0.0M
2021-06-17 138.80 139.40 137.90 138.40 0.0M
2021-06-16 135.70 137.40 134.80 134.90 0.0M
2021-06-15 141.80 141.80 138.20 138.30 0.0M
2021-06-14 140.30 141.70 139.30 139.45 0.0M
2021-06-11 143.70 144.60 139.50 140.40 0.0M
2021-06-10 147.30 147.30 144.30 146.10 0.0M
2021-06-09 152.50 153.00 149.50 149.85 0.0M
2021-06-08 154.20 155.30 153.60 154.00 0.0M
2021-06-07 155.30 155.90 154.60 154.60 0.0M
2021-06-04 151.40 155.00 151.40 154.00 0.0M
2021-06-03 150.00 151.40 149.40 151.05 0.0M
2021-06-02 152.20 152.20 149.30 151.85 0.0M
2021-06-01 151.70 152.80 150.70 150.70 0.0M
2021-05-28 148.40 149.90 147.40 147.55 0.0M
2021-05-27 146.50 147.60 144.90 146.90 0.0M
2021-05-26 147.40 147.40 146.30 146.40 0.0M
2021-05-25 147.90 149.50 147.65 147.65 0.0M
2021-05-24 146.40 147.00 146.00 146.00 0.0M
2021-05-21 148.10 148.10 146.20 147.85 0.0M
2021-05-20 146.30 147.60 145.30 147.05 0.0M
2021-05-19 146.10 146.40 145.90 146.40 0.0M
2021-05-18 145.80 149.50 145.80 148.80 0.0M
2021-05-17 145.80 146.00 144.70 145.75 0.0M
2021-05-14 145.50 145.80 142.50 144.20 0.0M
2021-05-12 144.70 145.90 144.25 144.25 0.0M
2021-05-11 145.60 146.20 143.30 144.25 0.0M
2021-05-10 149.20 149.20 147.20 148.30 0.0M
2021-05-07 148.10 148.40 145.60 147.75 0.0M
2021-05-06 152.70 153.10 149.00 149.55 0.0M
2021-05-05 151.00 153.25 151.00 153.25 0.0M
2021-05-04 151.20 151.20 147.80 148.80 0.0M
2021-04-30 151.20 153.10 149.70 153.10 0.0M
2021-04-29 153.30 154.60 152.10 153.10 0.0M
2021-04-28 161.40 162.50 153.90 154.85 0.0M
2021-04-27 166.90 166.90 157.20 157.90 0.0M
2021-04-26 150.80 156.30 150.40 155.25 0.0M
2021-04-23 151.30 152.40 147.80 149.45 0.0M
2021-04-22 148.00 152.40 148.00 151.70 0.0M
2021-04-21 145.70 148.90 145.70 146.30 0.0M
2021-04-20 147.40 149.40 146.40 146.70 0.0M
2021-04-19 147.10 148.90 146.10 147.05 0.0M
2021-04-16 144.10 148.20 143.90 147.05 0.0M
2021-04-15 144.10 147.40 143.90 145.90 0.0M
2021-04-14 148.60 151.80 142.90 143.45 0.0M
2021-04-13 144.50 152.60 144.50 147.85 0.0M
2021-04-12 146.00 146.00 143.00 143.70 0.0M
2021-04-09 146.60 146.90 145.30 146.35 0.0M
2021-04-08 145.90 147.40 145.30 146.70 0.0M
2021-04-07 146.40 147.60 145.60 146.70 0.0M
2021-04-06 146.80 149.10 146.50 147.65 0.0M
2021-04-01 144.30 145.40 143.60 145.05 0.0M
2021-03-31 146.00 146.30 144.10 145.05 0.0M
2021-03-30 144.70 144.80 142.30 142.85 0.0M
2021-03-29 142.80 145.00 142.40 142.60 0.0M
2021-03-26 138.00 142.90 138.00 141.70 0.0M
2021-03-25 136.90 138.20 134.90 135.35 0.0M
2021-03-24 137.20 138.60 137.00 137.25 0.0M
2021-03-23 139.70 139.70 136.60 136.60 0.0M
2021-03-22 139.40 140.60 139.40 139.90 0.0M
2021-03-19 139.50 140.60 137.20 138.85 0.0M
2021-03-18 138.60 139.60 138.00 139.60 0.0M
2021-03-17 141.50 141.50 137.70 137.85 0.0M
2021-03-16 139.50 141.30 139.30 140.20 0.0M
2021-03-15 137.10 139.80 136.60 139.05 0.0M
2021-03-12 135.90 137.10 134.70 136.75 0.0M
2021-03-11 137.00 137.60 135.80 137.30 0.0M
2021-03-10 138.40 138.90 135.95 135.95 0.0M
2021-03-09 136.20 139.80 136.10 139.35 0.0M
2021-03-08 141.20 141.20 135.30 137.20 0.0M
2021-03-05 136.60 140.10 136.30 139.20 0.0M
2021-03-04 133.70 137.30 133.70 136.60 0.0M
2021-03-03 134.30 134.80 132.80 133.65 0.0M
2021-03-02 134.60 135.00 132.90 133.70 0.0M
2021-03-01 129.80 133.25 129.80 133.25 0.0M
2021-02-26 126.10 128.60 124.80 127.75 0.0M
2021-02-25 123.30 129.30 123.30 128.30 0.0M
2021-02-24 122.50 123.90 122.20 123.20 0.0M
2021-02-23 118.90 122.60 118.10 122.55 0.0M
2021-02-22 123.90 125.20 123.70 124.25 0.0M
2021-02-19 123.00 125.90 121.70 124.75 0.9M
2021-02-18 128.60 128.60 124.20 125.00 0.0M
2021-02-17 128.80 129.00 127.90 128.20 0.0M
2021-02-16 127.40 129.80 126.90 129.45 0.0M
2021-02-15 126.90 128.10 125.90 127.10 0.0M
2021-02-12 128.60 128.60 125.40 126.65 0.0M
2021-02-11 126.80 134.00 126.80 128.50 0.0M
2021-02-10 119.20 126.20 116.30 122.50 0.0M
2021-02-09 123.70 124.20 121.80 123.45 0.0M
2021-02-08 125.80 126.20 123.70 125.15 0.0M
2021-02-05 125.20 125.20 123.20 124.35 0.0M
2021-02-04 126.10 126.10 123.50 123.70 0.0M
2021-02-03 123.40 126.90 122.00 125.50 0.0M
2021-02-02 122.70 123.40 121.00 122.75 0.0M
2021-02-01 115.80 122.70 115.80 122.60 0.0M
2021-01-29 115.90 115.90 113.30 114.50 0.0M
2021-01-28 113.10 116.90 113.10 116.10 0.0M
2021-01-27 119.40 120.30 116.20 119.50 0.0M
2021-01-26 119.90 121.10 119.50 119.50 0.0M
2021-01-25 125.10 125.10 121.30 121.30 0.0M
2021-01-22 123.00 123.00 122.60 122.60 0.0M
2021-01-21 124.60 125.30 123.60 123.90 0.0M
2021-01-20 123.90 125.20 123.90 124.50 0.0M
2021-01-19 124.10 124.60 123.90 124.60 0.0M
2021-01-18 124.80 125.10 124.80 125.10 0.0M
2021-01-15 126.90 126.90 123.40 123.80 0.0M
2021-01-14 127.60 128.70 127.45 127.45 0.0M
2021-01-13 127.00 129.50 126.40 128.40 0.0M
2021-01-12 125.70 127.00 123.80 126.25 0.0M
2021-01-11 130.50 130.50 124.90 126.30 0.1M
2021-01-08 126.90 133.90 126.90 129.60 0.0M
2021-01-07 122.90 125.30 122.00 123.75 0.0M
2021-01-05 122.10 122.10 120.95 120.95 0.0M
2021-01-04 120.50 121.70 119.30 120.95 0.0M