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
2021-12-30 50.75 50.80 50.05 50.55 0.0M
2021-12-29 50.10 50.40 49.13 49.13 0.0M
2021-12-23 47.70 48.16 47.70 48.08 0.0M
2021-12-22 45.80 47.04 45.80 47.04 0.0M
2021-12-21 46.18 46.18 45.10 45.10 0.0M
2021-12-20 43.98 45.30 43.34 45.24 0.0M
2021-12-17 45.12 45.14 44.72 44.72 0.0M
2021-12-16 46.26 46.26 44.98 45.04 0.0M
2021-12-15 44.92 45.16 44.54 44.88 0.0M
2021-12-14 45.22 45.44 44.70 45.06 0.0M
2021-12-13 47.10 47.10 45.46 45.74 0.0M
2021-12-10 44.76 45.82 44.74 45.64 0.0M
2021-12-09 45.44 45.44 44.94 44.94 0.0M
2021-12-08 45.06 45.10 44.96 45.00 0.0M
2021-12-07 45.14 45.16 45.14 45.16 0.0M
2021-12-06 43.98 43.98 42.92 43.28 0.0M
2021-12-03 42.66 43.60 42.48 43.46 0.0M
2021-12-01 43.68 43.68 43.32 43.32 0.0M
2021-11-30 40.38 42.28 40.14 41.76 0.0M
2021-11-29 41.48 41.48 41.04 41.04 0.0M
2021-11-26 40.34 40.60 40.34 40.52 0.0M
2021-11-25 41.00 41.00 40.76 40.76 0.0M
2021-11-24 41.08 41.08 41.00 41.00 0.0M
2021-11-23 40.58 41.00 40.58 40.96 0.0M
2021-11-22 43.08 43.08 42.24 42.24 0.0M
2021-11-19 43.70 43.70 42.72 43.20 0.0M
2021-11-18 43.48 43.48 42.54 42.62 0.4M
2021-11-17 45.14 45.14 43.58 43.58 0.0M
2021-11-16 46.22 49.23 45.60 45.70 0.0M
2021-11-15 49.38 49.38 47.20 47.20 0.1M
2021-11-12 50.10 50.10 48.86 49.06 0.0M
2021-11-11 47.42 49.42 47.20 48.50 0.0M
2021-11-10 45.94 45.94 44.88 45.32 0.0M
2021-11-09 42.24 45.18 42.24 43.84 0.1M
2021-11-08 41.28 41.28 40.56 40.56 0.0M
2021-11-05 41.24 41.70 41.24 41.66 0.0M
2021-11-04 40.72 40.72 40.50 40.50 0.0M
2021-11-03 40.52 40.70 40.40 40.70 0.0M
2021-11-02 39.54 39.54 39.02 39.46 0.0M
2021-11-01 39.38 40.78 39.38 40.14 0.0M
2021-10-29 38.72 38.76 38.72 38.76 0.0M
2021-10-28 37.80 38.14 37.80 38.14 0.0M
2021-10-27 37.58 37.82 37.58 37.82 0.0M
2021-10-26 38.60 38.60 38.32 38.32 0.0M
2021-10-25 38.06 39.08 38.06 39.08 0.0M
2021-10-22 37.52 37.60 37.52 37.60 0.0M
2021-10-21 37.50 37.56 37.10 37.42 0.0M
2021-10-20 37.20 37.20 37.20 37.20 0.0M
2021-10-19 37.96 38.06 37.94 38.06 0.0M
2021-10-18 36.18 36.84 36.18 36.80 0.0M
2021-10-15 35.62 36.34 35.32 36.18 0.0M
2021-10-14 35.94 35.94 35.94 35.94 0.0M
2021-10-13 34.92 35.32 34.36 35.32 0.0M
2021-10-12 34.20 34.80 34.20 34.80 0.0M
2021-10-11 32.38 33.32 32.38 33.32 0.0M
2021-10-08 31.22 31.22 31.06 31.06 0.0M
2021-10-07 30.96 31.74 30.96 31.56 0.0M
2021-10-06 30.80 31.16 30.80 31.04 0.0M
2021-10-01 32.20 32.76 32.20 32.76 0.0M
2021-09-30 33.04 33.04 32.50 32.50 0.0M
2021-09-29 33.34 33.34 33.32 33.32 0.0M
2021-09-28 33.60 33.80 32.94 33.44 0.0M
2021-09-27 33.26 33.38 33.26 33.38 0.0M
2021-09-24 33.24 33.24 33.24 33.24 0.0M
2021-09-23 33.78 33.78 32.90 32.94 0.0M
2021-09-22 33.06 33.60 33.06 33.44 0.0M
2021-09-21 32.60 32.60 32.36 32.36 0.0M
2021-09-20 34.18 34.58 33.52 33.74 0.0M
2021-09-17 35.60 35.60 35.46 35.46 0.0M
2021-09-16 35.76 36.26 35.74 35.84 0.0M
2021-09-15 35.92 36.20 35.92 36.20 0.0M
2021-09-14 36.36 36.42 36.36 36.42 0.0M
2021-09-13 35.80 36.12 35.80 36.12 0.0M
2021-09-10 36.78 36.98 36.78 36.98 0.0M
2021-09-08 36.16 36.26 35.76 36.18 0.0M
2021-09-06 35.80 36.08 35.80 35.98 0.0M
2021-09-03 35.74 35.74 35.06 35.06 0.0M
2021-09-02 35.16 35.66 35.16 35.60 0.0M
2021-08-31 35.78 36.40 34.98 34.98 0.0M
2021-08-26 37.08 37.20 37.08 37.20 0.0M
2021-08-24 37.40 37.40 37.40 37.40 0.0M
2021-08-23 37.88 37.88 37.88 37.88 0.0M
2021-08-20 37.14 37.14 36.22 36.52 0.0M
2021-08-19 36.08 37.84 36.08 37.56 0.0M
2021-08-18 34.22 34.70 33.10 34.54 0.0M
2021-08-17 32.52 33.26 32.52 33.26 0.0M
2021-08-16 32.38 32.76 32.16 32.74 0.0M
2021-08-12 31.94 33.50 31.94 33.50 0.0M
2021-08-11 32.86 32.86 31.26 31.70 0.0M
2021-08-10 29.70 31.80 29.70 31.26 0.0M
2021-08-06 28.94 29.14 28.94 29.14 0.0M
2021-08-05 28.18 28.64 28.18 28.64 0.0M
2021-08-04 28.12 28.28 28.12 28.28 0.0M
2021-08-03 27.88 27.98 27.86 27.90 0.0M
2021-08-02 28.38 28.38 28.08 28.20 0.0M
2021-07-30 27.48 27.98 27.48 27.98 0.0M
2021-07-29 27.82 28.06 27.68 27.74 0.0M
2021-07-27 27.12 27.39 26.92 26.92 0.0M
2021-07-26 27.24 27.40 27.00 27.12 0.0M
2021-07-22 28.16 28.16 27.58 27.58 0.0M
2021-07-21 27.98 27.98 27.94 27.94 0.0M
2021-07-20 27.96 27.96 27.06 27.06 0.0M
2021-07-19 28.24 28.24 27.46 27.46 0.0M
2021-07-16 28.82 28.82 28.76 28.76 0.0M
2021-07-15 29.06 29.06 28.58 28.66 0.0M
2021-07-14 29.32 29.32 29.32 29.32 0.0M
2021-07-12 29.28 29.48 29.28 29.48 0.0M
2021-07-09 29.12 29.32 28.88 29.30 0.0M
2021-07-08 28.70 28.70 28.20 28.20 0.0M
2021-07-07 29.82 29.82 29.22 29.22 0.0M
2021-07-06 29.82 29.82 29.82 29.82 0.0M
2021-07-05 29.62 29.90 29.62 29.82 0.0M
2021-07-02 30.16 30.16 29.97 29.97 0.0M
2021-07-01 29.98 30.88 29.96 30.70 0.0M
2021-06-30 30.04 30.04 30.04 30.04 0.0M
2021-06-28 31.98 32.16 31.98 32.04 0.0M
2021-06-25 32.56 33.00 32.56 33.00 0.0M
2021-06-24 32.00 32.50 32.00 32.04 0.0M
2021-06-23 32.28 32.44 32.04 32.16 0.0M
2021-06-22 32.36 32.36 32.12 32.18 0.0M
2021-06-21 31.00 32.42 31.00 32.42 0.0M
2021-06-18 33.06 33.06 31.94 32.00 0.0M
2021-06-17 33.28 34.00 33.18 33.18 0.0M
2021-06-15 33.44 33.44 33.22 33.22 0.0M
2021-06-14 32.90 33.30 32.90 33.10 0.0M
2021-06-11 32.88 32.90 32.88 32.90 0.0M
2021-06-10 33.70 33.78 33.58 33.58 0.0M
2021-06-08 34.22 34.36 33.82 33.82 0.0M
2021-06-07 34.90 34.96 34.12 34.30 0.0M
2021-06-04 35.38 35.70 35.36 35.36 0.0M
2021-06-03 36.22 36.26 35.74 35.80 0.0M
2021-06-02 35.18 36.22 35.18 36.16 0.0M
2021-06-01 34.50 34.96 34.50 34.96 0.0M
2021-05-28 33.40 33.40 33.40 33.40 0.0M
2021-05-27 33.12 33.20 33.12 33.20 0.0M
2021-05-26 33.46 33.46 33.00 33.00 0.0M
2021-05-25 35.30 35.30 34.12 34.12 0.0M
2021-05-21 34.24 35.38 34.02 34.98 0.0M
2021-05-20 33.14 34.26 33.04 34.08 0.0M
2021-05-19 32.86 32.86 32.40 32.40 0.0M
2021-05-18 32.66 33.30 32.52 32.52 0.0M
2021-05-14 30.30 30.60 29.60 30.60 0.0M
2021-05-12 29.28 30.00 28.46 29.48 0.0M
2021-05-11 30.74 31.18 30.50 30.98 0.0M
2021-05-10 31.28 31.74 31.28 31.36 0.0M
2021-05-07 30.50 31.32 30.20 30.60 0.0M
2021-05-06 30.32 30.44 29.60 30.08 0.0M
2021-05-05 29.92 30.22 29.92 30.12 0.0M
2021-05-04 28.70 30.64 28.70 29.64 0.0M
2021-04-30 27.68 27.92 27.68 27.80 0.0M
2021-04-29 28.08 28.16 27.86 27.96 0.0M
2021-04-27 27.90 28.16 27.76 27.86 0.0M
2021-04-26 27.40 27.40 27.35 27.36 0.0M
2021-04-23 26.98 27.42 26.88 27.42 0.0M
2021-04-22 26.70 27.46 26.70 27.20 0.0M
2021-04-21 26.92 27.08 26.46 26.46 0.0M
2021-04-20 27.40 27.40 27.20 27.22 0.0M
2021-04-19 28.04 28.14 27.80 27.88 0.0M
2021-04-16 27.60 28.32 27.60 28.14 0.0M
2021-04-15 27.38 27.40 27.10 27.10 0.0M
2021-04-14 26.06 26.94 26.06 26.94 0.2M
2021-04-13 27.14 27.14 26.58 26.78 0.0M
2021-04-12 27.50 27.50 26.72 26.72 0.0M
2021-04-09 27.82 27.82 27.50 27.72 0.0M
2021-04-08 28.20 28.20 27.92 27.92 0.0M
2021-04-07 28.22 28.30 27.96 27.96 0.0M
2021-04-06 28.15 28.30 27.80 27.80 0.0M
2021-03-31 27.90 28.00 27.85 27.85 0.0M
2021-03-30 27.85 27.90 27.70 27.90 0.0M
2021-03-29 27.85 28.25 27.85 28.25 0.0M
2021-03-26 28.00 28.15 27.80 27.95 0.0M
2021-03-25 27.50 27.70 27.40 27.45 0.0M
2021-03-24 27.75 27.75 27.48 27.70 0.0M
2021-03-23 28.05 28.05 27.30 27.30 0.0M
2021-03-22 28.30 29.05 28.30 28.40 0.0M
2021-03-19 27.45 27.85 27.30 27.85 0.0M
2021-03-18 28.30 28.30 27.35 27.65 0.0M
2021-03-17 27.50 28.20 27.50 27.90 0.0M
2021-03-15 28.15 28.15 28.15 28.15 0.0M
2021-03-12 26.60 26.80 26.60 26.75 0.0M
2021-03-11 25.90 25.95 25.75 25.80 0.0M
2021-03-10 25.65 25.80 25.65 25.75 0.0M
2021-03-09 25.50 25.50 25.50 25.50 0.0M
2021-03-05 24.80 25.55 24.80 25.50 0.0M
2021-03-04 25.25 25.25 24.90 24.90 0.0M
2021-03-02 24.40 24.40 24.40 24.40 0.0M
2021-03-01 24.30 24.30 24.30 24.30 0.0M
2021-02-26 23.60 24.05 23.60 24.00 0.0M
2021-02-25 24.85 24.85 24.65 24.70 0.0M
2021-02-22 23.50 23.90 23.50 23.90 0.0M
2021-02-19 23.15 23.35 23.15 23.35 0.0M
2021-02-18 23.25 23.25 22.85 22.85 0.0M
2021-02-17 23.50 23.75 23.30 23.60 0.0M
2021-02-11 22.85 23.05 22.65 22.90 0.0M
2021-02-10 23.35 23.35 22.75 23.20 0.0M
2021-02-01 22.00 22.00 21.70 21.70 0.0M
2021-01-29 21.50 21.50 21.35 21.35 0.0M
2021-01-26 22.70 22.70 22.70 22.70 0.0M
2021-01-22 23.90 23.90 23.90 23.90 0.0M
2021-01-21 24.75 24.75 24.75 24.75 0.0M
2021-01-19 24.00 24.00 24.00 24.00 0.0M
2021-01-13 23.70 23.70 23.70 23.70 0.0M
2021-01-12 24.00 24.00 24.00 24.00 0.0M
2021-01-11 22.95 22.95 22.95 22.95 0.0M
2021-01-07 23.95 23.95 23.95 23.95 0.0M
2021-01-05 22.60 22.60 22.60 22.60 0.0M
2021-01-04 23.20 23.20 23.20 23.20 0.0M