Nutrien Ltd.

NTR
🏛️ 英国 →
58.96
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 75.76 75.76 75.03 75.03 0.0M
2021-12-29 77.02 77.02 76.54 76.54 0.0M
2021-12-23 74.64 75.40 74.64 75.26 0.0M
2021-12-22 73.21 73.55 73.21 73.53 0.0M
2021-12-21 70.65 71.94 70.65 71.94 0.0M
2021-12-20 69.85 69.85 68.18 68.41 0.0M
2021-12-17 71.33 72.63 71.33 72.41 0.0M
2021-12-16 71.42 73.05 71.42 72.60 0.0M
2021-12-15 69.43 69.43 68.96 68.96 0.0M
2021-12-14 69.14 69.49 68.97 68.97 0.0M
2021-12-13 69.26 69.26 68.91 68.91 0.0M
2021-12-10 71.55 71.55 71.55 71.55 0.0M
2021-12-09 69.64 70.42 69.64 70.20 0.0M
2021-12-08 71.26 71.26 70.82 70.82 0.0M
2021-12-07 70.89 71.17 70.70 71.17 0.0M
2021-12-03 68.67 68.71 68.27 68.71 0.1M
2021-12-02 68.01 68.01 68.01 68.01 0.0M
2021-12-01 67.99 67.99 67.99 67.99 0.0M
2021-11-30 68.57 68.57 67.64 67.64 0.0M
2021-11-26 66.82 68.18 66.82 67.38 0.0M
2021-11-24 69.65 69.88 69.65 69.88 0.0M
2021-11-23 69.15 69.15 69.11 69.11 0.0M
2021-11-22 68.03 69.37 68.03 69.36 0.0M
2021-11-17 68.14 68.14 68.14 68.14 0.0M
2021-11-15 68.16 68.39 68.16 68.39 0.1M
2021-11-12 68.12 68.12 68.12 68.12 0.0M
2021-11-10 68.43 68.51 68.43 68.51 0.0M
2021-11-09 68.06 68.06 68.02 68.02 0.0M
2021-11-08 68.55 68.55 68.55 68.55 0.0M
2021-11-05 66.91 67.15 66.54 66.72 0.0M
2021-11-04 67.66 67.66 67.66 67.66 0.0M
2021-11-03 67.24 69.32 67.24 68.93 0.0M
2021-11-02 71.12 71.12 67.73 68.64 0.0M
2021-11-01 70.95 70.95 70.95 70.95 0.0M
2021-10-28 69.35 69.35 69.35 69.35 0.0M
2021-10-27 69.88 70.03 69.88 70.03 0.0M
2021-10-26 70.05 70.05 70.05 70.05 0.0M
2021-10-22 70.14 70.55 70.14 70.55 0.0M
2021-10-21 71.36 71.38 71.36 71.38 0.0M
2021-10-20 71.89 71.89 71.67 71.67 0.0M
2021-10-19 71.71 71.71 71.71 71.71 0.0M
2021-10-15 72.15 72.15 70.87 70.87 0.0M
2021-10-13 70.20 70.20 70.20 70.20 0.0M
2021-10-12 71.81 71.81 71.81 71.81 0.0M
2021-10-11 71.11 71.90 71.11 71.90 0.0M
2021-10-08 69.66 69.66 69.66 69.66 0.0M
2021-10-07 68.80 69.76 68.80 69.76 0.0M
2021-10-06 67.73 67.73 66.62 66.93 0.0M
2021-10-05 67.98 68.45 67.98 68.38 0.0M
2021-10-04 67.88 67.88 67.16 67.67 0.0M
2021-10-01 65.86 66.77 65.86 66.76 0.0M
2021-09-28 66.17 66.17 66.17 66.17 0.0M
2021-09-27 65.50 66.11 65.50 65.92 0.0M
2021-09-24 64.15 64.96 64.15 64.87 0.0M
2021-09-23 64.20 64.27 64.16 64.16 0.0M
2021-09-21 62.23 62.45 62.23 62.45 0.0M
2021-09-20 61.62 61.62 61.62 61.62 0.0M
2021-09-17 62.64 62.64 62.55 62.55 0.0M
2021-09-16 63.46 63.55 63.46 63.55 0.0M
2021-09-14 61.69 61.82 61.69 61.82 0.0M
2021-09-09 62.40 62.40 62.40 62.40 0.0M
2021-09-08 62.07 62.07 62.07 62.07 0.0M
2021-09-07 62.10 62.10 61.92 61.92 0.0M
2021-09-03 61.85 61.85 61.65 61.65 0.0M
2021-09-01 60.33 60.54 59.93 60.54 0.0M
2021-08-27 60.85 61.01 60.85 61.01 0.0M
2021-08-23 60.22 60.29 60.22 60.25 0.0M
2021-08-19 58.98 58.98 58.30 58.30 0.0M
2021-08-17 61.67 61.67 61.12 61.21 0.0M
2021-08-16 63.00 63.00 61.90 61.90 0.0M
2021-08-13 63.34 63.34 63.34 63.34 0.0M
2021-08-11 63.64 63.64 63.42 63.51 0.0M
2021-08-10 63.38 64.17 63.38 63.99 0.0M
2021-08-09 59.68 59.94 59.49 59.49 0.0M
2021-08-05 57.80 57.80 57.80 57.80 0.0M
2021-08-02 58.34 58.34 58.34 58.34 0.0M
2021-07-30 60.40 60.40 60.35 60.35 0.0M
2021-07-29 59.76 59.76 59.76 59.76 0.0M
2021-07-28 58.65 58.65 58.65 58.65 0.0M
2021-07-27 59.02 59.02 58.14 58.53 0.0M
2021-07-20 57.75 57.75 57.75 57.75 0.0M
2021-07-19 57.69 57.69 57.40 57.40 0.0M
2021-07-16 60.50 60.50 60.50 60.50 0.0M
2021-07-14 62.22 62.22 62.22 62.22 0.0M
2021-07-13 61.19 61.19 61.19 61.19 0.0M
2021-07-09 60.94 60.94 60.94 60.94 0.0M
2021-07-08 58.65 58.65 58.34 58.34 0.0M
2021-07-02 61.07 61.07 61.07 61.07 0.0M
2021-06-30 59.13 59.13 59.13 59.13 0.0M
2021-06-29 60.52 60.52 60.52 60.52 0.0M
2021-06-25 61.15 61.15 61.15 61.15 0.0M
2021-06-22 60.81 61.60 60.65 61.60 0.0M
2021-06-18 58.55 58.55 57.78 57.78 0.0M
2021-06-17 60.98 60.98 59.69 59.69 0.0M
2021-06-16 62.05 62.05 61.97 61.97 0.0M
2021-06-15 62.80 62.86 62.80 62.86 0.0M
2021-06-14 64.71 64.71 64.37 64.37 0.0M
2021-06-11 64.90 65.04 64.90 64.97 0.0M
2021-06-09 64.27 64.27 64.05 64.10 0.0M
2021-06-08 64.92 64.92 64.92 64.92 0.0M
2021-06-07 65.37 65.39 65.12 65.12 0.0M
2021-06-04 64.11 64.11 63.95 63.95 0.0M
2021-06-03 62.30 62.30 61.78 61.78 0.0M
2021-06-02 62.47 62.68 62.47 62.67 0.0M
2021-06-01 62.90 63.19 62.84 63.03 0.0M
2021-05-28 61.45 62.34 61.45 62.13 0.0M
2021-05-27 61.58 61.68 61.58 61.63 0.0M
2021-05-26 59.91 59.91 59.91 59.91 0.0M
2021-05-25 61.14 61.14 60.81 60.81 0.0M
2021-05-24 61.43 61.43 61.35 61.35 0.0M
2021-05-19 59.91 59.91 59.08 59.08 0.0M
2021-05-18 61.47 61.75 61.47 61.75 0.0M
2021-05-17 60.12 60.12 60.12 60.12 0.0M
2021-05-13 59.61 59.61 59.61 59.61 0.0M
2021-05-12 61.52 61.52 61.52 61.52 0.0M
2021-05-11 60.38 61.28 60.38 61.28 0.0M
2021-05-10 61.62 62.14 61.52 62.14 0.0M
2021-05-06 58.61 58.61 58.61 58.61 0.0M
2021-05-05 58.49 58.49 58.49 58.49 0.0M
2021-05-04 57.52 57.52 57.52 57.52 0.0M
2021-04-30 55.68 55.82 54.88 54.88 0.0M
2021-04-29 57.01 57.01 56.15 56.15 0.0M
2021-04-28 55.78 55.78 55.78 55.78 0.0M
2021-04-27 55.30 55.30 55.30 55.30 0.0M
2021-04-26 54.61 54.65 54.61 54.65 0.0M
2021-04-21 52.60 52.60 52.60 52.60 0.0M
2021-04-20 52.99 52.99 52.93 52.95 0.0M
2021-04-19 55.50 55.50 55.50 55.50 0.0M
2021-04-14 56.45 56.45 56.45 56.45 0.0M
2021-04-12 54.94 54.94 54.94 54.94 0.0M
2021-04-08 55.32 55.32 55.32 55.32 0.0M
2021-04-06 55.89 55.89 55.89 55.89 0.0M
2021-03-31 54.05 54.05 54.05 54.05 0.0M
2021-03-30 54.27 54.27 54.27 54.27 0.0M
2021-03-29 56.39 56.39 56.39 56.39 0.0M
2021-03-23 55.11 55.11 55.11 55.11 0.0M
2021-03-22 56.03 56.05 56.03 56.05 0.0M
2021-03-19 57.46 57.46 56.38 56.38 0.0M
2021-03-18 58.98 58.98 58.98 58.98 0.0M
2021-03-16 58.47 58.47 58.47 58.47 0.0M
2021-03-15 58.64 58.64 58.64 58.64 0.0M
2021-03-12 58.45 58.49 58.45 58.49 0.0M
2021-03-11 57.88 57.88 57.87 57.87 0.0M
2021-03-09 55.58 55.81 55.58 55.81 0.0M
2021-03-05 53.41 53.41 53.41 53.41 0.0M
2021-03-03 55.51 55.51 55.51 55.51 0.0M
2021-03-01 55.44 55.44 55.44 55.44 0.0M
2021-02-26 55.13 55.13 53.99 53.99 0.0M
2021-02-24 55.98 55.98 55.98 55.98 0.0M
2021-02-23 55.22 55.22 55.22 55.22 0.0M
2021-02-19 56.39 56.39 56.38 56.38 0.0M
2021-02-18 57.09 57.09 55.53 55.95 0.0M
2021-02-17 55.80 55.80 55.64 55.64 0.0M
2021-02-16 56.26 56.88 56.26 56.88 0.0M
2021-02-09 54.53 54.65 53.77 53.77 0.0M
2021-02-05 52.77 52.86 52.77 52.86 0.0M
2021-02-04 52.02 52.02 52.02 52.02 0.0M
2021-02-02 50.21 50.31 50.21 50.31 0.0M
2021-01-28 51.14 51.14 51.14 51.14 0.0M
2021-01-25 52.17 52.17 52.17 52.17 0.0M
2021-01-22 53.16 53.16 53.16 53.16 0.0M
2021-01-21 53.75 53.81 53.75 53.81 0.0M
2021-01-19 53.74 53.74 53.28 53.36 0.0M
2021-01-18 53.70 53.70 53.70 53.70 0.0M
2021-01-14 53.48 53.71 53.48 53.71 0.0M
2021-01-11 51.28 51.28 51.28 51.28 0.0M
2021-01-08 51.81 51.81 51.00 51.00 0.0M
2021-01-06 50.77 51.87 50.77 51.87 0.0M
2021-01-05 49.70 49.70 49.70 49.70 0.0M
2021-01-04 48.88 49.69 48.88 49.69 0.0M