Wallenius Wilhelmsen Logistics ASA

WAWI
🏛️ 英国 →
92.65
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
2025-09-26 93.00 93.33 91.80 92.65 0.1M
2025-09-25 93.45 95.10 92.15 92.90 0.1M
2025-09-24 92.60 93.40 92.25 92.85 0.0M
2025-09-23 93.10 93.55 91.58 93.20 0.0M
2025-09-22 92.75 93.40 92.00 92.90 0.0M
2025-09-19 95.20 96.95 92.30 92.75 0.0M
2025-09-18 94.00 96.90 93.85 96.60 0.0M
2025-09-17 93.90 94.50 92.90 94.05 0.0M
2025-09-16 92.65 94.20 92.40 93.75 0.0M
2025-09-15 91.70 92.95 91.30 92.70 0.0M
2025-09-12 92.80 93.05 91.25 91.40 0.0M
2025-09-11 92.40 92.50 91.00 92.50 0.1M
2025-09-10 94.55 94.95 91.40 92.25 0.0M
2025-09-09 95.15 95.45 93.95 94.05 0.0M
2025-09-08 93.85 96.05 93.38 95.35 0.0M
2025-09-05 94.60 95.75 93.60 93.70 0.0M
2025-09-04 91.55 93.30 91.15 93.15 0.0M
2025-09-03 90.45 91.90 90.35 91.50 0.0M
2025-09-02 91.40 92.05 90.45 90.65 0.0M
2025-09-01 93.80 93.95 90.55 91.50 0.0M
2025-08-29 93.65 94.75 93.40 93.65 0.0M
2025-08-28 94.70 95.85 93.10 94.70 0.0M
2025-08-27 92.00 93.40 90.10 92.00 0.0M
2025-08-26 90.15 92.30 89.05 90.15 0.0M
2025-08-25 100.64 101.32 99.29 100.64 0.0M
2025-08-22 101.22 101.80 99.00 101.22 0.0M
2025-08-21 98.90 99.00 96.87 98.90 0.0M
2025-08-20 97.93 99.00 97.26 97.93 0.3M
2025-08-19 98.42 98.42 96.72 98.42 1.0M
2025-08-18 99.40 100.10 98.10 99.40 0.0M
2025-08-15 98.10 100.60 97.55 98.10 0.0M
2025-08-14 99.00 102.60 98.90 99.00 0.0M
2025-08-13 102.20 103.10 100.40 102.20 0.0M
2025-08-12 100.50 102.30 96.70 100.50 0.0M
2025-08-11 96.90 97.80 95.88 96.90 0.0M
2025-08-08 98.25 99.50 97.60 98.25 0.0M
2025-08-07 97.35 98.00 95.90 97.35 0.0M
2025-08-06 97.70 98.35 96.75 97.70 0.0M
2025-08-05 95.87 96.95 93.00 95.87 0.0M
2025-08-04 93.35 93.95 91.10 93.35 0.0M
2025-08-01 92.45 94.70 92.45 92.45 0.0M
2025-07-31 93.10 94.30 92.85 93.10 0.0M
2025-07-30 94.32 95.85 92.60 94.32 0.0M
2025-07-29 95.95 96.90 95.50 95.95 0.0M
2025-07-28 95.35 97.19 93.20 95.35 0.0M
2025-07-25 93.45 94.10 92.90 93.45 0.0M
2025-07-24 93.60 95.40 93.15 93.60 0.0M
2025-07-23 94.30 94.50 91.45 94.30 0.0M
2025-07-22 88.65 89.80 87.83 88.65 0.0M
2025-07-21 89.10 91.35 89.10 89.10 0.0M
2025-07-18 91.30 91.60 90.35 91.30 0.0M
2025-07-17 90.45 90.85 89.50 90.45 0.0M
2025-07-16 89.50 89.75 87.60 89.50 0.0M
2025-07-15 87.65 89.70 87.35 87.65 0.0M
2025-07-14 88.70 89.25 88.05 88.70 0.0M
2025-07-11 89.70 90.45 86.70 89.70 0.0M
2025-07-10 86.35 87.05 84.75 86.35 0.0M
2025-07-09 86.25 87.50 85.65 86.25 0.0M
2025-07-08 85.49 86.25 83.65 85.49 0.0M
2025-07-07 83.80 83.80 81.70 83.80 0.1M
2025-07-04 81.28 82.55 80.80 81.28 0.0M
2025-07-03 82.35 82.45 81.25 82.35 0.0M
2025-07-02 80.77 81.05 80.45 80.77 0.0M
2025-07-01 81.00 82.50 79.25 81.00 0.0M
2025-06-30 82.70 84.55 82.60 82.70 0.0M
2025-06-27 83.93 84.30 82.90 83.93 0.0M
2025-06-26 82.70 83.15 82.20 82.70 0.0M
2025-06-25 82.70 83.60 81.68 82.70 0.0M
2025-06-24 82.30 82.95 81.55 82.30 0.0M
2025-06-23 81.31 83.50 80.68 81.31 0.0M
2025-06-20 83.49 84.50 82.95 83.49 0.0M
2025-06-19 84.90 85.35 84.35 84.90 0.1M
2025-06-18 85.42 85.70 84.35 85.42 0.1M
2025-06-17 85.55 85.95 85.23 85.55 0.1M
2025-06-16 86.38 87.63 84.65 86.38 0.0M
2025-06-13 85.60 86.55 83.75 85.60 0.0M
2025-06-12 84.05 84.95 83.55 84.05 0.0M
2025-06-11 83.87 84.50 83.65 83.87 0.0M
2025-06-10 84.55 86.60 82.58 84.55 0.0M
2025-06-06 83.09 85.90 80.25 83.09 0.0M
2025-06-05 80.30 81.45 80.30 80.30 0.0M
2025-06-04 79.98 80.40 79.60 79.98 0.0M
2025-06-03 81.32 81.95 79.55 81.32 0.0M
2025-06-02 80.95 81.95 80.30 80.95 0.0M
2025-05-30 79.95 80.10 79.15 79.95 0.0M
2025-05-28 79.36 81.30 78.90 79.36 0.0M
2025-05-27 80.78 82.50 80.10 80.78 0.0M
2025-05-26 81.66 82.65 80.40 81.66 0.0M
2025-05-23 81.25 82.15 79.63 81.25 0.0M
2025-05-22 80.80 82.05 80.70 80.80 0.0M
2025-05-21 81.74 83.80 81.74 81.74 0.0M
2025-05-20 84.11 84.50 83.64 84.11 0.0M
2025-05-19 83.80 84.20 82.55 83.80 0.1M
2025-05-16 83.91 84.55 83.90 83.91 0.0M
2025-05-15 82.32 83.00 81.70 82.32 0.0M
2025-05-14 83.42 84.95 82.70 83.42 0.0M
2025-05-13 81.97 83.05 79.85 81.97 0.1M
2025-05-12 78.83 79.90 74.65 78.83 0.3M
2025-05-09 74.25 74.85 73.73 74.25 0.1M
2025-05-08 72.24 72.80 71.15 72.24 0.1M
2025-05-07 73.10 75.00 72.50 73.10 0.1M
2025-05-06 75.05 76.10 74.75 75.05 0.2M
2025-05-05 77.30 77.60 76.15 77.30 0.0M
2025-05-02 76.26 77.10 75.30 76.26 0.0M
2025-04-30 74.82 76.35 73.65 74.82 0.1M
2025-04-29 75.05 75.10 73.05 75.05 0.0M
2025-04-28 72.35 72.75 71.93 72.35 0.0M
2025-04-25 72.41 72.90 71.40 72.41 0.0M
2025-04-24 70.68 70.85 69.60 70.68 0.1M
2025-04-23 70.20 71.95 68.10 70.20 0.0M
2025-04-22 66.99 69.00 65.70 66.99 0.1M
2025-04-16 70.60 71.30 69.45 70.60 0.0M
2025-04-15 72.72 73.70 72.55 72.72 0.0M
2025-04-14 73.06 73.60 72.30 73.06 0.0M
2025-04-11 71.45 71.80 67.90 71.45 0.1M
2025-04-10 68.10 69.80 67.20 68.10 0.0M
2025-04-09 65.10 67.00 63.50 65.10 0.0M
2025-04-08 66.90 69.30 65.80 66.90 0.1M
2025-04-07 64.70 69.45 55.95 64.70 0.5M
2025-04-04 67.00 69.00 62.80 67.00 2.2M
2025-04-03 69.35 71.40 67.90 69.35 0.4M
2025-04-02 71.22 73.20 71.00 71.22 0.0M
2025-04-01 73.11 74.23 72.90 73.11 0.0M
2025-03-31 72.36 75.95 71.65 72.36 0.3M
2025-03-28 77.20 77.35 74.10 77.20 0.1M
2025-03-27 73.52 78.70 72.35 73.52 0.1M
2025-03-26 79.95 83.75 79.75 79.95 0.0M
2025-03-25 94.55 96.85 93.80 94.55 0.1M
2025-03-24 95.60 99.60 95.60 95.60 0.0M
2025-03-21 92.63 94.15 92.40 92.63 0.0M
2025-03-20 93.95 97.95 93.60 93.95 0.1M
2025-03-19 97.95 97.95 94.05 97.95 0.0M
2025-03-18 93.75 95.35 93.65 93.75 0.0M
2025-03-17 92.60 94.65 92.60 92.60 0.4M
2025-03-14 91.25 94.95 90.95 91.25 0.0M
2025-03-13 92.80 95.05 92.80 92.80 0.0M
2025-03-12 92.42 93.75 91.90 92.42 0.0M
2025-03-11 90.15 90.90 89.60 90.15 0.0M
2025-03-10 89.55 90.90 89.30 89.55 0.0M
2025-03-07 89.85 91.10 88.00 89.85 0.0M
2025-03-06 89.40 91.35 88.45 89.40 0.0M
2025-03-05 87.60 88.75 85.65 87.60 0.0M
2025-03-04 84.25 86.25 84.25 84.25 0.0M
2025-03-03 87.30 89.10 86.65 87.30 0.0M
2025-02-28 85.90 86.30 85.45 85.90 0.1M
2025-02-27 86.20 88.05 85.60 86.20 0.0M
2025-02-26 88.70 89.15 87.00 88.70 0.1M
2025-02-25 89.35 91.25 87.80 89.35 0.1M
2025-02-24 92.65 95.75 92.45 92.65 0.0M
2025-02-21 92.80 96.15 92.80 92.80 0.0M
2025-02-20 94.80 96.05 93.25 94.80 0.0M
2025-02-19 95.55 97.40 95.05 95.55 0.0M
2025-02-18 96.75 98.10 96.35 96.75 0.0M
2025-02-17 96.19 98.50 95.50 96.19 0.2M
2025-02-14 97.45 98.00 95.10 97.45 0.0M
2025-02-13 96.95 97.45 94.60 96.95 0.0M
2025-02-12 96.00 100.50 96.00 96.00 0.0M
2025-02-11 93.50 93.50 91.50 93.50 0.0M
2025-02-10 90.35 91.50 90.35 90.35 0.0M
2025-02-07 91.10 91.70 90.75 91.10 0.0M
2025-02-06 91.00 91.95 90.00 91.00 0.0M
2025-02-05 90.35 92.95 89.55 90.35 0.0M
2025-02-04 91.40 91.50 89.25 91.40 0.0M
2025-02-03 88.85 89.25 88.70 88.85 0.0M
2025-01-31 92.17 93.50 91.20 92.17 0.0M
2025-01-30 91.87 92.15 90.60 91.87 0.0M
2025-01-29 91.40 92.75 90.80 91.40 0.0M
2025-01-28 90.18 92.25 89.45 90.18 0.0M
2025-01-27 90.25 90.38 88.90 90.25 0.0M
2025-01-24 92.00 92.25 89.40 92.00 0.0M
2025-01-23 91.11 91.15 90.05 91.11 0.0M
2025-01-22 89.55 89.63 88.95 89.55 0.0M
2025-01-21 88.50 89.60 88.00 88.50 0.0M
2025-01-20 88.98 89.65 88.90 88.98 0.0M
2025-01-17 86.65 90.75 86.55 86.65 0.0M
2025-01-16 93.59 93.60 91.75 93.59 0.0M
2025-01-15 92.63 93.50 91.80 92.63 0.0M
2025-01-14 93.80 94.70 93.10 93.80 0.0M
2025-01-13 95.40 97.55 94.60 95.40 0.0M
2025-01-10 94.63 97.20 94.63 94.63 0.0M
2025-01-09 94.10 95.25 92.90 94.10 0.0M
2025-01-08 95.30 95.75 95.30 95.30 0.0M
2025-01-07 93.15 94.90 92.25 93.15 0.0M
2025-01-06 93.45 96.00 92.40 93.45 0.0M
2025-01-03 95.25 97.05 95.20 95.25 0.0M
2025-01-02 96.25 97.40 94.60 96.25 0.0M