Strabag se

STRV
🏛️ 英国 →
77.60
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
2021-12-30 36.95 36.95 36.95 36.95 0.0M
2021-12-29 36.75 36.95 36.50 36.80 0.0M
2021-12-23 36.60 36.85 36.60 36.85 0.0M
2021-12-22 36.65 36.65 36.25 36.50 0.0M
2021-12-21 36.95 36.95 36.85 36.85 0.0M
2021-12-20 35.45 36.25 35.45 36.25 0.0M
2021-12-17 36.50 36.50 35.80 36.05 0.0M
2021-12-16 36.35 36.70 35.85 36.60 0.0M
2021-12-15 35.65 35.65 35.65 35.65 0.0M
2021-12-14 35.25 35.25 35.25 35.25 0.0M
2021-12-13 35.70 35.70 35.70 35.70 0.0M
2021-12-09 36.20 36.45 36.15 36.15 0.0M
2021-12-08 36.90 36.90 36.25 36.25 0.0M
2021-12-07 35.35 36.70 35.35 36.70 0.0M
2021-12-06 35.10 35.10 35.10 35.10 0.0M
2021-12-03 35.25 35.25 34.90 34.90 0.0M
2021-12-02 34.90 35.00 34.90 35.00 0.0M
2021-12-01 35.10 35.15 35.05 35.15 0.0M
2021-11-30 34.65 34.70 34.65 34.70 0.0M
2021-11-29 35.05 35.25 35.00 35.25 0.0M
2021-11-26 35.90 35.90 35.30 35.30 0.0M
2021-11-25 36.35 36.40 36.35 36.40 0.0M
2021-11-24 36.75 37.10 36.75 37.10 0.0M
2021-11-23 36.95 36.95 36.95 36.95 0.0M
2021-11-18 37.40 37.40 37.20 37.20 0.0M
2021-11-17 37.60 37.80 37.50 37.80 0.0M
2021-11-16 38.00 38.20 37.60 37.90 0.0M
2021-11-15 38.20 38.45 37.80 38.05 0.0M
2021-11-12 38.20 38.25 38.00 38.00 0.0M
2021-11-11 38.50 38.50 38.10 38.10 0.0M
2021-11-10 38.00 38.30 38.00 38.30 0.0M
2021-11-09 37.90 38.40 37.90 38.15 0.0M
2021-11-08 37.70 37.90 37.70 37.85 0.0M
2021-11-05 37.65 37.65 37.65 37.65 0.0M
2021-11-04 37.50 37.55 37.15 37.25 0.0M
2021-11-03 37.40 37.40 37.25 37.35 0.0M
2021-11-02 37.60 37.70 37.45 37.50 0.0M
2021-11-01 37.05 38.25 37.05 38.20 0.0M
2021-10-29 36.80 36.90 36.80 36.90 0.0M
2021-10-28 37.40 37.45 37.35 37.45 0.0M
2021-10-27 38.80 38.80 37.10 37.10 0.0M
2021-10-25 38.45 38.90 38.45 38.90 0.0M
2021-10-20 37.70 38.90 37.55 38.90 0.0M
2021-10-19 37.75 37.75 37.70 37.70 0.0M
2021-10-18 38.00 38.20 37.85 37.90 0.0M
2021-10-15 38.45 38.60 38.40 38.50 0.0M
2021-10-14 38.35 38.60 38.35 38.60 0.0M
2021-10-13 38.05 38.05 38.05 38.05 0.0M
2021-10-12 38.30 38.30 38.10 38.20 0.0M
2021-10-11 39.00 39.00 38.55 38.55 0.0M
2021-10-08 38.30 38.40 38.30 38.40 0.0M
2021-10-07 37.75 38.55 37.75 38.55 0.0M
2021-10-06 38.10 38.35 37.95 38.35 0.0M
2021-10-04 39.20 39.55 39.05 39.15 0.0M
2021-10-01 38.90 39.35 38.90 39.00 0.0M
2021-09-30 39.15 39.15 39.15 39.15 0.0M
2021-09-29 39.35 39.45 39.15 39.20 0.0M
2021-09-28 39.30 39.55 39.30 39.55 0.0M
2021-09-27 40.35 40.35 40.00 40.00 0.0M
2021-09-24 39.40 39.65 39.40 39.65 0.0M
2021-09-23 39.85 39.85 39.85 39.85 0.0M
2021-09-22 39.05 39.90 39.05 39.85 0.0M
2021-09-21 39.35 39.55 38.85 38.85 0.0M
2021-09-20 39.80 39.80 39.55 39.55 0.0M
2021-09-17 40.00 40.05 39.60 39.90 0.0M
2021-09-16 40.20 40.20 39.55 39.55 0.0M
2021-09-15 39.60 39.85 39.40 39.85 0.0M
2021-09-14 39.50 39.65 39.45 39.55 0.0M
2021-09-13 39.10 39.60 39.10 39.35 0.0M
2021-09-10 38.60 38.75 38.60 38.70 0.0M
2021-09-09 39.00 39.15 38.90 39.15 0.0M
2021-09-08 39.65 39.65 39.65 39.65 0.0M
2021-09-06 40.80 41.00 40.80 41.00 0.0M
2021-09-03 39.10 40.90 38.95 40.75 0.0M
2021-09-01 38.75 38.85 38.75 38.85 0.0M
2021-08-31 38.75 38.75 38.45 38.45 0.0M
2021-08-27 37.75 37.75 37.20 37.20 0.0M
2021-08-26 37.45 37.45 37.35 37.40 0.0M
2021-08-25 38.00 38.00 37.40 37.60 0.0M
2021-08-24 37.60 37.75 37.60 37.75 0.0M
2021-08-23 37.80 37.80 37.50 37.50 0.0M
2021-08-20 37.35 37.35 37.35 37.35 0.0M
2021-08-19 38.00 38.00 37.25 37.55 0.0M
2021-08-18 38.20 38.30 38.00 38.25 0.0M
2021-08-17 38.15 38.45 38.05 38.05 0.0M
2021-08-16 37.90 38.45 37.90 38.45 0.0M
2021-08-13 38.80 38.95 38.60 38.65 0.0M
2021-08-12 38.95 38.95 38.35 38.50 0.0M
2021-08-11 37.50 39.25 37.50 39.20 0.0M
2021-08-10 37.80 37.80 37.80 37.80 0.0M
2021-08-09 37.90 37.90 37.45 37.65 0.0M
2021-08-06 37.70 37.90 37.45 37.90 0.0M
2021-08-05 38.00 38.00 37.25 37.60 0.0M
2021-08-04 37.80 37.90 37.65 37.90 0.0M
2021-08-03 37.75 38.15 37.45 37.85 0.0M
2021-08-02 38.20 38.20 37.30 37.70 0.0M
2021-07-30 37.80 37.85 37.55 37.70 0.0M
2021-07-29 38.40 38.40 38.10 38.10 0.0M
2021-07-28 37.40 38.05 37.40 38.05 0.0M
2021-07-27 37.15 37.50 37.15 37.45 0.0M
2021-07-26 36.85 37.50 36.85 37.50 0.0M
2021-07-23 36.60 36.85 36.60 36.85 0.0M
2021-07-22 36.95 36.95 36.30 36.35 0.0M
2021-07-21 36.55 36.85 36.50 36.50 0.0M
2021-07-20 35.20 36.25 35.20 36.25 0.0M
2021-07-19 35.70 35.70 35.20 35.45 0.0M
2021-07-16 35.55 35.55 35.35 35.50 0.0M
2021-07-15 36.40 36.40 35.95 36.15 0.0M
2021-07-14 37.00 37.00 36.55 36.60 0.0M
2021-07-13 36.90 37.15 36.80 36.80 0.0M
2021-07-12 37.00 37.00 36.95 36.95 0.0M
2021-07-09 36.60 37.00 36.60 36.90 0.0M
2021-07-08 37.00 37.00 36.35 36.35 0.0M
2021-07-07 37.50 37.60 37.05 37.55 0.0M
2021-07-06 37.35 37.60 37.00 37.10 0.0M
2021-07-05 37.40 37.40 36.95 37.10 0.0M
2021-07-02 37.40 37.40 36.95 37.15 0.0M
2021-07-01 36.50 37.55 36.50 37.25 0.0M
2021-06-30 36.10 36.30 35.30 36.30 0.0M
2021-06-29 35.85 36.00 35.55 35.90 0.0M
2021-06-28 37.00 37.05 35.25 35.80 0.0M
2021-06-25 38.35 38.35 36.30 36.45 0.0M
2021-06-24 42.40 43.00 42.20 42.95 0.0M
2021-06-23 42.95 42.95 42.40 42.40 0.0M
2021-06-22 43.80 43.80 42.40 42.55 0.0M
2021-06-21 42.00 43.40 42.00 43.30 0.0M
2021-06-18 42.25 42.45 41.40 42.00 0.0M
2021-06-17 42.80 43.50 42.60 42.65 0.0M
2021-06-16 41.80 42.75 41.70 42.55 0.0M
2021-06-15 41.50 41.95 41.15 41.75 0.0M
2021-06-14 41.30 41.30 40.65 41.25 0.0M
2021-06-11 40.75 40.75 40.75 40.75 0.0M
2021-06-10 39.65 40.25 39.50 39.90 0.0M
2021-06-09 37.40 39.25 37.10 39.25 0.0M
2021-06-08 37.40 37.45 37.35 37.45 0.0M
2021-06-07 37.45 37.65 37.30 37.35 0.0M
2021-06-04 37.05 37.05 37.00 37.00 0.0M
2021-06-03 37.45 37.45 37.05 37.15 0.0M
2021-06-02 36.65 37.40 36.65 37.20 0.0M
2021-06-01 36.30 36.50 36.20 36.50 0.0M
2021-05-28 36.25 36.25 36.05 36.05 0.0M
2021-05-27 35.80 36.35 35.80 36.30 0.0M
2021-05-26 36.00 36.15 35.90 35.95 0.0M
2021-05-25 35.75 36.10 35.75 35.85 0.0M
2021-05-21 35.75 35.85 35.60 35.80 0.0M
2021-05-20 35.70 35.80 35.70 35.80 0.0M
2021-05-19 35.20 35.45 34.75 35.40 0.0M
2021-05-18 36.00 36.00 35.30 35.30 0.0M
2021-05-17 36.20 36.20 35.80 35.85 0.0M
2021-05-14 36.05 36.05 35.75 35.90 0.0M
2021-05-13 35.90 36.25 35.85 36.25 0.0M
2021-05-12 36.20 36.40 36.15 36.35 0.0M
2021-05-11 36.15 36.15 35.80 36.05 0.0M
2021-05-10 36.60 36.85 36.60 36.85 0.0M
2021-05-07 35.65 35.95 35.45 35.85 0.0M
2021-05-06 35.75 35.75 35.30 35.45 0.0M
2021-05-05 35.80 35.85 35.40 35.85 0.0M
2021-05-04 34.35 35.25 34.35 34.60 0.0M
2021-04-30 32.65 32.80 32.30 32.80 0.0M
2021-04-29 31.70 31.80 31.55 31.65 0.0M
2021-04-28 31.40 31.40 31.20 31.20 0.0M
2021-04-27 31.75 31.80 31.65 31.65 0.0M
2021-04-23 31.10 31.25 30.90 31.05 0.0M
2021-04-20 31.35 31.35 31.10 31.10 0.0M
2021-04-15 31.35 31.40 31.35 31.40 0.0M
2021-04-13 30.95 31.30 30.95 31.30 0.0M
2021-04-12 31.20 31.30 30.85 30.85 0.0M
2021-04-09 31.30 31.50 31.30 31.50 0.0M
2021-04-08 31.35 31.35 31.15 31.30 0.0M
2021-04-07 31.55 31.65 31.50 31.65 0.0M
2021-03-30 30.55 30.55 30.55 30.55 0.0M
2021-03-23 30.45 30.45 30.45 30.45 0.0M
2021-03-19 30.65 30.65 30.65 30.65 0.0M
2021-03-18 30.75 30.75 30.70 30.70 0.0M
2021-03-08 29.75 29.75 29.75 29.75 0.0M
2021-02-12 29.30 29.30 29.30 29.30 0.0M
2021-02-04 29.25 29.25 29.25 29.25 0.0M
2021-01-19 28.50 28.65 28.50 28.65 0.0M
2021-01-04 28.45 28.45 28.45 28.45 0.0M