Semperit Hldg

SMPV
🏛️ 英国 →
1,264.00
最后更新: 2025-09-16
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
2022-12-29 20.10 20.10 20.10 20.10 0.0M
2022-12-28 20.25 20.25 19.98 19.98 0.0M
2022-12-23 20.35 20.80 20.35 20.45 0.0M
2022-12-22 20.45 20.45 20.25 20.30 0.0M
2022-12-21 20.60 20.60 20.20 20.35 0.0M
2022-12-20 19.96 20.75 19.96 20.75 0.0M
2022-12-19 21.05 21.35 20.15 20.15 0.0M
2022-12-16 16.50 19.74 16.42 19.74 0.0M
2022-12-15 17.38 17.38 16.66 16.66 0.0M
2022-12-14 17.00 17.48 17.00 17.28 0.0M
2022-12-13 17.02 17.36 16.82 17.34 0.0M
2022-12-12 17.28 17.32 17.10 17.14 0.0M
2022-12-09 17.62 17.76 17.54 17.76 0.0M
2022-12-08 17.70 17.90 17.28 17.88 0.0M
2022-12-07 18.20 18.20 18.00 18.02 0.0M
2022-12-06 18.78 18.80 18.40 18.40 0.0M
2022-12-05 19.00 19.00 18.86 18.86 0.0M
2022-12-02 19.46 19.46 19.16 19.16 0.0M
2022-12-01 19.50 19.50 19.30 19.30 0.0M
2022-11-30 19.88 20.01 19.48 19.56 0.0M
2022-11-29 19.90 20.00 19.90 20.00 0.0M
2022-11-28 20.35 20.35 19.86 19.88 0.0M
2022-11-25 20.35 20.35 20.10 20.15 0.0M
2022-11-24 20.80 20.80 20.20 20.25 0.0M
2022-11-23 20.25 20.45 20.25 20.45 0.0M
2022-11-22 20.30 20.30 20.30 20.30 0.0M
2022-11-21 20.40 20.50 20.25 20.25 0.0M
2022-11-18 20.75 20.75 20.05 20.05 0.0M
2022-11-17 20.25 20.90 20.25 20.30 0.0M
2022-11-16 19.48 20.00 19.24 19.94 0.0M
2022-11-15 21.30 22.30 21.30 22.25 0.0M
2022-11-14 20.60 21.45 20.60 21.45 0.0M
2022-11-11 21.15 21.20 21.10 21.20 0.0M
2022-11-09 20.50 20.75 20.45 20.75 0.0M
2022-11-08 20.85 20.85 20.85 20.85 0.0M
2022-11-07 20.85 21.30 20.85 21.15 0.0M
2022-11-04 20.60 20.70 20.60 20.70 0.0M
2022-11-03 19.82 20.30 19.82 20.25 0.0M
2022-11-02 19.62 19.96 19.62 19.94 0.0M
2022-11-01 20.00 20.00 19.98 19.98 0.0M
2022-10-31 19.38 19.86 19.38 19.86 0.0M
2022-10-28 20.05 20.05 19.68 19.68 0.0M
2022-10-27 18.98 19.78 18.98 19.78 0.0M
2022-10-25 18.74 18.78 18.74 18.78 0.0M
2022-10-24 18.18 18.42 18.06 18.42 0.0M
2022-10-21 17.78 18.26 17.78 18.26 0.0M
2022-10-20 17.62 17.96 17.62 17.94 0.0M
2022-10-19 17.30 17.50 17.30 17.42 0.0M
2022-10-18 17.08 17.08 16.92 16.92 0.0M
2022-10-13 16.00 16.12 15.80 15.80 0.0M
2022-10-12 15.98 16.16 15.98 16.12 0.0M
2022-10-11 16.14 16.14 16.14 16.14 0.0M
2022-10-10 16.50 16.50 16.50 16.50 0.0M
2022-10-07 16.86 16.86 16.66 16.66 0.0M
2022-10-06 17.26 17.26 17.24 17.24 0.0M
2022-10-05 17.48 17.48 17.28 17.28 0.0M
2022-10-03 17.20 17.60 17.20 17.60 0.0M
2022-09-30 17.06 17.06 17.06 17.06 0.0M
2022-09-29 16.48 17.30 16.48 17.30 0.0M
2022-09-28 17.66 17.66 16.76 16.76 0.0M
2022-09-27 17.62 17.62 17.62 17.62 0.0M
2022-09-26 17.86 17.86 17.44 17.54 0.0M
2022-09-23 17.80 17.82 17.80 17.82 0.0M
2022-09-22 18.36 18.72 18.26 18.26 0.0M
2022-09-21 17.68 18.70 17.68 18.32 0.0M
2022-09-20 17.50 18.38 17.50 17.88 0.0M
2022-09-16 18.36 18.50 18.24 18.28 0.0M
2022-09-15 18.30 18.40 18.22 18.22 0.0M
2022-09-14 18.08 18.42 18.08 18.12 0.0M
2022-09-13 18.80 18.80 18.12 18.22 0.0M
2022-09-12 18.20 18.44 18.20 18.26 0.0M
2022-09-09 18.20 18.36 17.96 17.96 0.0M
2022-09-08 18.20 18.28 17.80 17.86 0.0M
2022-09-07 18.00 18.20 18.00 18.20 0.0M
2022-09-06 18.40 18.42 18.10 18.12 0.0M
2022-09-05 18.12 18.36 18.12 18.36 0.0M
2022-09-02 18.42 18.48 18.16 18.20 0.0M
2022-09-01 18.36 18.44 18.16 18.44 0.0M
2022-08-31 18.54 18.54 18.18 18.22 0.0M
2022-08-30 18.80 19.04 18.36 18.46 0.0M
2022-08-26 19.48 19.64 19.30 19.36 0.0M
2022-08-25 20.20 20.20 19.24 19.24 0.0M
2022-08-24 19.36 19.64 19.16 19.64 0.0M
2022-08-23 19.98 19.98 19.98 19.98 0.0M
2022-08-22 18.90 19.14 18.90 19.14 0.0M
2022-08-19 20.75 20.75 19.56 19.56 0.0M
2022-08-18 20.80 20.80 20.35 20.45 0.0M
2022-08-17 22.30 22.30 21.90 21.95 0.0M
2022-08-16 21.80 22.05 21.80 22.05 0.0M
2022-08-15 22.00 22.10 21.80 22.10 0.0M
2022-08-12 21.80 21.90 21.75 21.90 0.0M
2022-08-11 21.45 21.50 21.45 21.50 0.0M
2022-08-10 21.10 21.50 21.10 21.50 0.0M
2022-08-09 20.65 21.00 20.50 21.00 0.0M
2022-08-08 21.75 21.75 20.60 20.65 0.0M
2022-08-05 21.50 21.55 21.45 21.55 0.0M
2022-08-04 20.70 20.85 20.70 20.85 0.0M
2022-08-03 20.20 20.25 20.20 20.25 0.0M
2022-08-02 19.54 19.84 19.36 19.76 0.0M
2022-08-01 19.86 19.90 19.74 19.78 0.0M
2022-07-29 19.96 20.00 19.84 19.84 0.0M
2022-07-28 19.36 19.44 19.18 19.40 0.0M
2022-07-27 19.88 19.88 18.70 18.86 0.0M
2022-07-26 19.88 19.88 18.74 18.88 0.0M
2022-07-25 19.62 19.64 19.52 19.52 0.0M
2022-07-22 19.80 19.80 19.58 19.60 0.0M
2022-07-21 19.64 19.72 19.64 19.72 0.0M
2022-07-20 19.30 19.30 19.22 19.22 0.0M
2022-07-19 18.34 18.82 18.34 18.82 0.0M
2022-07-18 19.04 19.04 18.74 18.74 0.0M
2022-07-15 18.78 19.08 18.78 18.82 0.0M
2022-07-14 17.92 18.32 17.72 18.32 0.0M
2022-07-13 17.34 17.98 17.20 17.98 0.0M
2022-07-12 17.38 17.50 17.32 17.32 0.0M
2022-07-11 18.50 18.50 17.60 17.76 0.0M
2022-07-08 17.90 17.90 17.90 17.90 0.0M
2022-07-07 17.82 17.96 17.82 17.90 0.0M
2022-07-06 18.22 18.22 17.30 17.38 0.0M
2022-07-05 18.60 18.60 18.04 18.06 0.0M
2022-07-04 18.44 18.44 18.36 18.40 0.0M
2022-06-30 18.56 18.58 18.56 18.58 0.0M
2022-06-29 19.28 19.28 18.56 18.80 0.0M
2022-06-28 19.28 19.28 19.00 19.00 0.0M
2022-06-27 19.68 19.68 19.20 19.40 0.0M
2022-06-24 19.04 19.28 19.00 19.16 0.0M
2022-06-23 19.40 19.42 19.04 19.32 0.0M
2022-06-22 20.30 20.30 19.00 19.46 0.0M
2022-06-21 20.70 20.70 20.45 20.45 0.0M
2022-06-20 20.50 20.50 20.35 20.35 0.0M
2022-06-17 20.40 20.40 20.10 20.10 0.0M
2022-06-16 20.10 20.25 20.10 20.15 0.0M
2022-06-15 20.55 20.55 20.45 20.45 0.0M
2022-06-14 20.50 20.50 20.15 20.15 0.0M
2022-06-10 21.00 21.00 20.80 20.90 0.0M
2022-06-09 21.05 21.25 21.05 21.15 0.0M
2022-06-08 21.20 21.45 21.00 21.30 0.0M
2022-06-07 21.70 21.75 21.30 21.45 0.0M
2022-06-01 19.60 20.25 19.60 19.88 0.0M
2022-05-31 20.75 20.75 19.88 19.88 0.0M
2022-05-30 20.60 20.60 20.20 20.20 0.0M
2022-05-27 19.38 20.00 19.38 19.92 0.0M
2022-05-26 19.60 19.60 19.60 19.60 0.0M
2022-05-25 19.42 19.72 19.40 19.72 0.0M
2022-05-24 20.30 20.30 20.20 20.20 0.0M
2022-05-23 20.25 20.35 20.25 20.35 0.0M
2022-05-19 20.50 20.50 20.15 20.45 0.0M
2022-05-18 22.15 22.15 20.70 20.70 0.0M
2022-05-17 22.15 22.15 21.50 21.55 0.0M
2022-05-16 22.25 22.30 22.05 22.20 0.0M
2022-05-13 21.50 22.35 21.50 22.25 0.0M
2022-05-12 21.50 21.55 21.35 21.55 0.0M
2022-05-11 21.65 22.55 21.65 22.45 0.0M
2022-05-10 21.40 21.85 21.40 21.70 0.0M
2022-05-09 21.80 21.80 21.25 21.25 0.0M
2022-05-06 21.85 21.85 21.40 21.80 0.0M
2022-05-05 22.40 22.40 21.90 22.10 0.0M
2022-05-04 21.95 21.95 21.95 21.95 0.0M
2022-05-03 21.80 21.80 21.75 21.75 0.0M
2022-04-29 23.15 23.55 23.05 23.50 0.0M
2022-04-28 22.70 23.45 22.55 23.45 0.0M
2022-04-27 21.10 22.15 21.10 22.15 0.0M
2022-04-26 21.40 21.75 21.35 21.75 0.0M
2022-04-25 22.15 22.15 21.70 21.70 0.0M
2022-04-22 22.10 22.45 22.00 22.20 0.0M
2022-04-21 21.75 22.30 21.70 22.20 0.0M
2022-04-20 21.55 21.75 21.55 21.60 0.0M
2022-04-19 20.90 21.30 20.90 21.30 0.0M
2022-04-14 21.05 21.05 21.05 21.05 0.0M
2022-04-13 20.35 20.85 20.35 20.85 0.0M
2022-04-12 20.65 20.65 20.20 20.50 0.0M
2022-04-11 21.00 21.05 20.70 20.95 0.0M
2022-04-07 21.15 21.15 20.60 20.70 0.0M
2022-04-06 21.25 21.25 20.20 20.25 0.0M
2022-04-05 22.25 22.25 21.30 21.50 0.0M
2022-04-04 22.70 22.70 22.70 22.70 0.0M
2022-04-01 23.10 23.30 23.05 23.30 0.0M
2022-03-31 22.70 23.10 22.70 23.10 0.0M
2022-03-30 22.10 22.80 22.10 22.80 0.0M
2022-03-29 22.65 22.65 22.05 22.60 0.0M
2022-03-28 22.95 22.95 22.05 22.20 0.0M
2022-03-25 23.05 23.05 22.55 22.55 0.0M
2022-03-24 24.60 24.80 23.30 23.30 0.0M
2022-03-23 25.00 25.00 24.15 24.30 0.0M
2022-03-22 25.75 25.75 25.40 25.40 0.0M
2022-03-21 25.45 25.45 25.45 25.45 0.0M
2022-03-18 25.55 25.85 24.95 24.95 0.0M
2022-03-17 25.05 25.95 25.05 25.40 0.0M
2022-03-16 24.85 25.10 24.85 25.10 0.0M
2022-03-15 23.80 24.05 23.70 23.70 0.0M
2022-03-14 24.10 24.55 24.10 24.15 0.0M
2022-03-11 23.75 24.20 23.40 23.45 0.0M
2022-03-10 23.60 24.10 23.25 23.25 0.0M
2022-03-09 25.45 26.20 24.55 24.55 0.0M
2022-03-08 25.00 25.55 25.00 25.10 0.0M
2022-03-07 25.65 25.65 24.55 25.00 0.0M
2022-03-04 27.10 27.10 26.50 26.55 0.0M
2022-03-02 27.70 27.80 27.35 27.60 0.0M
2022-03-01 27.85 28.20 27.80 27.80 0.0M
2022-02-28 28.00 28.15 27.35 28.05 0.0M
2022-02-25 27.35 27.90 27.35 27.90 0.0M
2022-02-24 26.35 27.45 26.35 27.40 0.0M
2022-02-23 28.70 28.70 28.30 28.30 0.0M
2022-02-22 28.45 28.65 28.35 28.50 0.0M
2022-02-21 28.90 29.35 28.80 29.30 0.0M
2022-02-18 29.00 29.00 28.40 28.70 0.0M
2022-02-17 29.50 29.55 29.05 29.05 0.0M
2022-02-16 29.75 29.75 29.35 29.35 0.0M
2022-02-15 29.50 29.50 29.40 29.40 0.0M
2022-02-14 28.55 28.60 28.55 28.60 0.0M
2022-02-11 28.90 29.20 28.80 29.15 0.0M
2022-02-10 28.45 29.20 28.45 28.95 0.0M
2022-02-09 28.60 28.85 28.60 28.65 0.0M
2022-02-08 27.65 27.80 27.50 27.80 0.0M
2022-02-07 27.45 27.80 27.45 27.70 0.0M
2022-02-04 27.30 27.50 27.25 27.50 0.0M
2022-02-03 27.60 27.60 27.25 27.45 0.0M
2022-02-02 27.05 28.00 27.05 27.85 0.0M
2022-02-01 27.05 27.20 27.00 27.00 0.0M
2022-01-31 26.85 27.20 26.85 27.05 0.0M
2022-01-28 26.60 26.60 26.60 26.60 0.0M
2022-01-27 26.60 27.05 26.60 27.05 0.0M
2022-01-26 26.65 26.85 26.45 26.45 0.0M
2022-01-25 26.20 26.20 26.20 26.20 0.0M
2022-01-24 26.60 26.60 25.50 25.70 0.0M
2022-01-21 27.40 27.40 27.30 27.30 0.0M
2022-01-20 28.10 28.10 27.75 27.75 0.0M
2022-01-19 28.35 28.40 28.30 28.30 0.0M
2022-01-18 28.00 28.45 28.00 28.40 0.0M
2022-01-17 28.05 28.15 28.05 28.15 0.0M
2022-01-14 27.65 27.65 27.50 27.55 0.0M
2022-01-13 27.90 28.35 27.75 28.35 0.0M
2022-01-12 27.75 28.00 27.45 27.70 0.0M
2022-01-11 27.30 27.95 27.30 27.90 0.0M
2022-01-10 27.95 27.95 27.05 27.05 0.0M
2022-01-07 28.15 28.15 28.05 28.10 0.0M
2022-01-06 29.15 29.15 28.75 28.75 0.0M
2022-01-05 29.25 29.40 29.10 29.15 0.0M
2022-01-04 29.75 29.75 29.75 29.75 0.0M