Nextensa NV

NEXTA
🏛️ 英国 →
4,220.00
最后更新: 2025-09-19
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 50.90 50.90 50.90 50.90 0.0M
2022-12-28 48.70 49.65 48.70 49.65 0.0M
2022-12-22 49.80 49.80 49.80 49.80 0.0M
2022-12-21 50.50 50.50 50.50 50.50 0.0M
2022-12-20 50.80 50.90 50.80 50.90 0.0M
2022-12-19 50.70 50.70 50.70 50.70 0.0M
2022-12-16 49.20 49.20 49.20 49.20 0.0M
2022-12-14 47.05 48.55 47.05 48.50 0.0M
2022-12-13 46.80 47.05 46.80 47.05 0.0M
2022-12-12 46.50 46.50 46.00 46.00 0.0M
2022-12-08 46.60 46.60 46.35 46.55 0.0M
2022-12-07 46.70 46.70 46.25 46.25 0.0M
2022-12-06 47.15 47.55 46.98 47.40 0.0M
2022-12-05 46.75 46.75 46.75 46.75 0.0M
2022-12-02 46.80 46.80 46.45 46.45 0.0M
2022-12-01 47.00 47.00 46.75 46.75 0.0M
2022-11-30 46.25 46.25 46.25 46.25 0.0M
2022-11-25 46.35 46.85 46.35 46.85 0.0M
2022-11-23 47.00 47.00 46.65 46.70 0.0M
2022-11-18 49.20 49.40 49.20 49.40 0.0M
2022-11-17 50.10 50.10 50.10 50.10 0.0M
2022-11-14 52.00 52.00 51.30 51.30 0.0M
2022-11-11 51.80 51.80 51.60 51.60 0.0M
2022-11-10 51.80 51.80 51.80 51.80 0.0M
2022-11-07 51.40 51.80 51.40 51.60 0.0M
2022-11-03 50.80 50.80 50.80 50.80 0.0M
2022-10-31 49.10 49.10 49.10 49.10 0.0M
2022-10-26 49.85 49.85 49.85 49.85 0.0M
2022-10-25 48.35 49.20 48.35 49.20 0.0M
2022-10-24 49.65 49.65 48.60 48.60 0.0M
2022-10-21 49.50 49.50 49.05 49.05 0.0M
2022-10-18 47.45 47.45 47.45 47.45 0.0M
2022-10-17 46.45 47.60 46.45 47.60 0.0M
2022-10-14 47.50 47.80 46.20 46.75 0.0M
2022-10-13 49.70 50.70 47.10 47.10 0.0M
2022-10-07 53.90 53.90 53.30 53.30 0.0M
2022-10-06 53.30 53.30 53.30 53.30 0.0M
2022-10-05 54.30 54.30 54.30 54.30 0.0M
2022-10-03 52.00 56.00 52.00 56.00 0.0M
2022-09-30 49.75 52.70 49.75 52.70 0.0M
2022-09-29 45.80 49.95 45.60 48.25 0.0M
2022-09-28 45.00 45.05 44.90 45.05 0.0M
2022-09-27 44.50 44.50 44.50 44.50 0.0M
2022-09-26 44.85 44.85 43.50 43.50 0.0M
2022-09-23 46.50 46.50 46.15 46.15 0.0M
2022-09-21 51.10 51.10 50.50 50.50 0.0M
2022-09-20 50.40 50.40 50.10 50.10 0.0M
2022-09-16 53.40 53.40 53.00 53.00 0.0M
2022-09-15 53.70 54.10 53.70 54.10 0.0M
2022-09-14 57.30 57.30 54.30 54.30 0.0M
2022-09-13 57.60 57.60 57.40 57.40 0.0M
2022-09-12 57.60 57.60 57.60 57.60 0.0M
2022-09-09 57.40 57.40 57.40 57.40 0.0M
2022-09-07 56.80 57.40 56.80 57.40 0.0M
2022-09-06 57.20 57.30 57.20 57.30 0.0M
2022-09-05 57.20 57.90 57.20 57.80 0.0M
2022-09-01 58.60 58.60 58.60 58.60 0.0M
2022-08-31 59.90 59.90 59.90 59.90 0.0M
2022-08-30 59.80 59.80 59.20 59.20 0.0M
2022-08-25 59.90 60.40 59.90 60.40 0.0M
2022-08-19 61.80 61.80 61.80 61.80 0.0M
2022-08-18 62.00 62.00 62.00 62.00 0.0M
2022-08-16 60.80 60.80 60.80 60.80 0.0M
2022-08-11 61.20 61.20 59.20 59.80 0.0M
2022-08-09 61.40 62.20 61.00 62.20 0.0M
2022-08-03 62.20 62.20 62.10 62.10 0.0M
2022-08-02 60.40 60.40 60.40 60.40 0.0M
2022-07-29 63.50 63.50 63.50 63.50 0.0M
2022-07-28 64.00 64.00 63.90 63.90 0.0M
2022-07-22 63.70 63.70 63.50 63.50 0.0M
2022-07-19 63.30 63.30 63.30 63.30 0.0M
2022-07-18 63.10 63.40 63.10 63.20 0.0M
2022-07-14 60.20 60.20 59.90 59.90 0.0M
2022-07-13 59.60 61.10 59.60 61.10 0.0M
2022-07-11 59.30 59.30 59.10 59.10 0.0M
2022-07-06 55.40 59.20 55.40 59.20 0.0M
2022-07-05 53.60 53.60 53.60 53.60 0.0M
2022-07-01 51.80 54.40 51.80 54.40 0.0M
2022-06-30 54.30 54.30 52.00 52.00 0.0M
2022-06-29 56.40 56.40 56.40 56.40 0.0M
2022-06-28 56.70 56.70 56.40 56.40 0.0M
2022-06-27 57.60 57.60 56.20 56.20 0.0M
2022-06-24 56.70 56.70 56.60 56.60 0.0M
2022-06-23 56.70 56.70 56.70 56.70 0.0M
2022-06-22 58.50 58.50 57.00 57.00 0.0M
2022-06-21 60.20 60.20 59.20 59.20 0.0M
2022-06-20 59.10 59.10 59.10 59.10 0.0M
2022-06-17 59.60 62.50 59.30 60.70 0.0M
2022-06-14 59.40 59.40 58.40 59.10 0.0M
2022-06-10 64.60 64.80 64.30 64.30 0.0M
2022-06-09 65.30 65.30 64.80 65.10 0.0M
2022-06-08 64.80 65.40 64.80 65.00 0.0M
2022-06-07 65.50 66.00 65.50 66.00 0.0M
2022-05-27 66.50 66.50 66.50 66.50 0.0M
2022-05-26 66.00 66.00 66.00 66.00 0.0M
2022-05-25 65.10 65.10 65.10 65.10 0.0M
2022-05-24 68.60 68.60 68.60 68.60 0.0M
2022-05-23 69.00 69.00 69.00 69.00 0.0M
2022-05-20 68.70 68.80 68.70 68.80 0.0M
2022-05-19 68.10 68.60 67.50 68.60 0.0M
2022-05-17 69.50 69.50 69.20 69.20 0.0M
2022-05-13 66.80 66.80 66.80 66.80 0.0M
2022-05-12 65.30 66.50 65.30 66.30 0.0M
2022-05-11 64.50 64.50 64.00 64.00 0.0M
2022-05-10 65.30 65.30 64.40 64.50 0.0M
2022-05-09 65.80 65.80 64.30 64.30 0.0M
2022-05-04 70.00 70.40 68.70 68.70 0.0M
2022-05-03 69.50 70.40 69.50 70.30 0.0M
2022-04-29 70.30 70.30 70.30 70.30 0.0M
2022-04-28 70.60 70.60 70.60 70.60 0.0M
2022-04-27 70.30 70.50 70.30 70.40 0.0M
2022-04-22 69.50 69.70 69.50 69.70 0.0M
2022-04-20 69.90 69.90 68.90 68.90 0.0M
2022-04-19 72.60 72.60 69.40 69.40 0.0M
2022-04-14 72.70 72.70 72.70 72.70 0.0M
2022-04-12 71.80 71.80 71.40 71.40 0.0M
2022-04-08 70.10 70.10 70.10 70.10 0.0M
2022-04-07 69.30 69.30 69.30 69.30 0.0M
2022-04-05 70.00 70.30 70.00 70.30 0.0M
2022-04-04 69.90 69.90 69.80 69.80 0.0M
2022-04-01 71.00 71.00 69.70 69.70 0.0M
2022-03-31 71.10 71.10 70.80 70.80 0.0M
2022-03-30 71.80 71.80 71.80 71.80 0.0M
2022-03-29 70.80 71.70 70.80 71.70 0.0M
2022-03-28 69.80 69.80 69.80 69.80 0.0M
2022-03-24 68.90 68.90 68.30 68.30 0.0M
2022-03-23 69.90 69.90 69.00 69.00 0.0M
2022-03-22 72.00 72.00 71.90 71.90 0.0M
2022-03-18 69.40 69.40 69.40 69.40 0.0M
2022-03-16 68.10 68.10 68.10 68.10 0.0M
2022-03-15 68.00 68.00 67.50 67.50 0.0M
2022-03-14 67.10 67.10 66.80 66.80 0.0M
2022-03-11 65.80 65.80 65.80 65.80 0.0M
2022-03-10 65.40 65.40 65.40 65.40 0.0M
2022-03-09 66.80 66.80 66.80 66.80 0.0M
2022-03-07 64.90 64.90 64.90 64.90 0.0M
2022-03-04 64.60 65.30 64.60 65.20 0.0M
2022-03-03 65.70 66.00 65.40 65.40 0.0M
2022-03-02 65.50 65.70 65.50 65.70 0.0M
2022-03-01 65.90 65.90 65.50 65.50 0.0M
2022-02-28 66.90 67.00 66.60 67.00 0.0M
2022-02-25 66.40 66.40 66.40 66.40 0.0M
2022-02-24 64.20 65.50 64.20 65.50 0.0M
2022-02-23 63.80 66.70 63.80 65.70 0.0M
2022-02-22 63.70 65.00 63.70 64.10 0.0M
2022-02-21 66.70 66.70 66.70 66.70 0.0M
2022-02-17 69.30 69.30 68.60 68.60 0.0M
2022-02-15 72.00 72.00 72.00 72.00 0.0M
2022-02-11 72.90 73.30 72.50 73.30 0.0M
2022-02-10 72.80 72.90 72.50 72.50 0.0M
2022-02-09 71.00 73.70 71.00 73.50 0.0M
2022-02-08 69.90 69.90 69.90 69.90 0.0M
2022-02-07 71.60 71.60 70.50 71.00 0.0M
2022-02-04 71.10 72.30 71.10 72.00 0.0M
2022-02-02 74.00 74.00 73.70 73.80 0.0M
2022-02-01 74.30 74.30 73.90 73.90 0.0M
2022-01-31 75.70 75.70 74.40 74.40 0.0M
2022-01-26 76.10 76.50 76.10 76.20 0.0M
2022-01-25 74.40 75.10 74.40 75.10 0.0M
2022-01-24 74.60 74.80 74.60 74.80 0.0M
2022-01-21 75.60 75.60 75.60 75.60 0.0M
2022-01-20 76.10 76.50 76.10 76.50 0.0M
2022-01-18 76.60 77.00 76.60 77.00 0.0M
2022-01-17 77.10 77.10 77.10 77.10 0.0M
2022-01-14 77.10 77.10 77.10 77.10 0.0M
2022-01-13 79.30 79.30 79.30 79.30 0.0M
2022-01-12 78.50 78.50 78.40 78.40 0.0M
2022-01-11 77.80 77.80 77.80 77.80 0.0M
2022-01-10 77.30 77.50 77.10 77.10 0.0M
2022-01-07 76.40 76.40 75.40 76.30 0.0M
2022-01-06 74.90 76.00 74.90 75.90 0.0M
2022-01-05 75.70 75.70 74.50 74.90 0.0M
2022-01-04 77.80 78.00 77.80 78.00 0.0M