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
2022-12-29 73.07 73.07 73.07 73.07 0.0M
2022-12-28 73.99 73.99 73.60 73.60 0.0M
2022-12-21 74.27 75.03 74.27 74.90 0.0M
2022-12-20 73.94 73.94 73.94 73.94 0.0M
2022-12-16 73.46 73.84 73.46 73.84 0.0M
2022-12-15 74.88 74.95 73.70 74.65 0.0M
2022-12-13 78.54 78.54 78.54 78.54 0.0M
2022-12-12 76.43 77.34 76.41 77.34 0.0M
2022-12-07 75.79 76.30 75.79 76.30 0.0M
2022-12-06 79.43 79.43 79.43 79.43 0.0M
2022-12-05 79.10 79.33 78.74 78.79 0.0M
2022-12-02 77.90 77.90 77.90 77.90 0.0M
2022-12-01 80.75 80.75 80.12 80.12 0.0M
2022-11-30 79.18 79.18 78.63 78.85 0.0M
2022-11-28 81.10 82.13 81.10 81.56 0.0M
2022-11-25 81.96 82.97 81.96 82.97 0.0M
2022-11-23 79.17 79.48 79.17 79.48 0.0M
2022-11-22 78.20 80.18 78.20 80.18 0.0M
2022-11-21 76.64 77.41 75.51 75.93 0.0M
2022-11-18 78.37 78.52 77.87 78.52 0.0M
2022-11-17 76.22 76.66 76.22 76.66 0.0M
2022-11-16 78.37 78.37 77.90 77.90 0.0M
2022-11-15 79.63 79.63 76.55 79.36 0.0M
2022-11-14 76.18 77.10 76.18 77.10 0.0M
2022-11-11 80.11 80.82 78.66 78.66 0.0M
2022-11-10 77.51 79.07 77.51 79.07 0.0M
2022-11-09 76.98 77.82 75.56 75.56 0.0M
2022-11-08 73.71 78.26 73.71 78.26 0.0M
2022-11-07 73.67 73.75 72.31 73.00 0.0M
2022-11-04 73.35 74.89 72.86 73.46 0.0M
2022-11-03 74.20 74.20 69.93 73.47 0.0M
2022-11-02 84.78 84.80 84.25 84.77 0.0M
2022-10-31 85.12 85.12 84.22 84.42 0.0M
2022-10-27 82.74 83.57 82.74 83.57 0.0M
2022-10-26 83.75 83.81 83.74 83.81 0.0M
2022-10-25 78.63 81.78 78.63 81.78 0.0M
2022-10-24 83.22 83.22 79.10 79.43 0.0M
2022-10-21 80.88 80.88 80.88 80.88 0.0M
2022-10-20 82.09 82.98 82.09 82.98 0.0M
2022-10-19 82.03 82.63 82.03 82.63 0.0M
2022-10-18 81.87 82.78 81.87 82.78 0.0M
2022-10-17 79.79 79.79 79.79 79.79 0.0M
2022-10-14 86.63 86.63 83.43 83.43 0.0M
2022-10-13 81.67 81.67 81.67 81.67 0.0M
2022-10-12 82.08 82.08 80.37 80.37 0.0M
2022-10-11 83.03 83.03 80.96 80.96 0.0M
2022-10-10 84.85 85.48 84.85 85.48 0.0M
2022-10-07 82.60 82.60 82.60 82.60 0.0M
2022-10-04 86.56 88.63 86.56 88.63 0.0M
2022-10-03 85.47 85.82 85.31 85.65 0.0M
2022-09-30 82.86 82.86 82.86 82.86 0.0M
2022-09-29 86.78 86.78 83.14 84.00 0.0M
2022-09-28 84.27 85.81 84.27 85.81 0.0M
2022-09-27 83.54 84.27 83.54 84.27 0.0M
2022-09-26 81.72 84.20 81.72 84.20 0.0M
2022-09-23 85.44 85.44 83.72 83.72 0.0M
2022-09-22 89.55 89.55 88.31 88.31 0.0M
2022-09-16 87.02 88.47 86.53 88.38 0.0M
2022-09-15 90.57 90.57 90.28 90.28 0.0M
2022-09-14 90.80 90.80 90.80 90.80 0.0M
2022-09-13 92.84 92.84 91.44 91.44 0.0M
2022-09-12 95.40 95.40 88.54 88.85 0.0M
2022-09-09 93.72 94.07 93.33 93.89 0.0M
2022-09-08 90.10 90.11 90.02 90.11 0.0M
2022-09-07 89.03 90.14 89.03 90.14 0.0M
2022-09-06 92.43 93.40 90.81 91.46 0.0M
2022-09-02 91.22 92.29 91.22 92.21 0.0M
2022-09-01 90.42 90.42 88.43 89.51 0.0M
2022-08-31 92.46 92.46 91.47 92.41 0.0M
2022-08-30 97.29 97.29 95.31 95.31 0.0M
2022-08-26 101.85 102.27 101.28 101.57 0.0M
2022-08-25 100.20 100.65 100.20 100.50 0.0M
2022-08-24 96.34 97.81 96.34 97.81 0.0M
2022-08-23 92.53 95.89 92.53 95.34 0.0M
2022-08-22 89.53 91.26 89.53 91.26 0.0M
2022-08-19 90.89 90.89 90.49 90.65 0.0M
2022-08-18 92.59 93.20 92.59 93.20 0.0M
2022-08-17 90.55 91.14 90.55 90.95 0.0M
2022-08-16 90.94 91.24 90.86 91.24 0.0M
2022-08-15 90.01 90.35 89.69 90.35 0.0M
2022-08-12 91.00 91.35 91.00 91.35 0.0M
2022-08-11 91.67 92.67 91.67 91.77 0.0M
2022-08-10 89.25 89.48 89.25 89.29 0.0M
2022-08-09 86.44 88.23 86.44 87.55 0.0M
2022-08-08 84.63 84.96 84.63 84.96 0.0M
2022-08-05 81.46 83.21 81.46 83.21 0.0M
2022-08-04 81.86 82.10 80.94 81.66 0.0M
2022-08-03 83.28 83.28 83.28 83.28 0.0M
2022-08-02 82.50 82.50 80.32 80.32 0.0M
2022-08-01 84.99 84.99 83.47 83.47 0.0M
2022-07-29 83.41 84.78 83.41 84.78 0.0M
2022-07-28 84.06 84.06 83.21 83.58 0.0M
2022-07-27 83.08 83.08 81.01 81.01 0.0M
2022-07-26 82.56 82.56 81.89 82.44 0.0M
2022-07-25 80.53 81.60 80.29 81.50 0.0M
2022-07-22 80.32 80.91 80.30 80.73 0.0M
2022-07-21 79.04 79.04 78.49 78.49 0.0M
2022-07-20 77.82 77.82 77.82 77.82 0.0M
2022-07-19 75.59 78.40 75.20 78.40 0.0M
2022-07-18 75.85 76.75 75.46 76.60 0.0M
2022-07-15 73.12 73.14 73.12 73.13 0.0M
2022-07-14 73.11 73.20 71.37 71.63 0.0M
2022-07-13 75.46 76.78 75.46 76.78 0.0M
2022-07-11 75.43 75.44 75.43 75.44 0.0M
2022-07-08 75.58 76.19 75.58 76.19 0.0M
2022-07-06 73.88 73.88 71.89 72.71 0.0M
2022-07-05 75.59 76.04 73.67 73.67 0.0M
2022-07-01 78.85 80.67 77.74 77.74 0.0M
2022-06-30 81.78 81.78 79.10 79.23 0.0M
2022-06-29 84.66 84.67 82.98 82.98 0.0M
2022-06-28 86.86 87.85 86.35 86.60 0.0M
2022-06-27 81.23 83.40 81.23 83.40 0.0M
2022-06-24 80.10 81.99 80.10 81.99 0.0M
2022-06-23 86.41 86.41 82.96 82.96 0.0M
2022-06-22 83.69 85.95 83.69 85.95 0.0M
2022-06-21 85.25 87.36 85.25 86.36 0.0M
2022-06-17 85.11 85.56 83.14 83.33 0.0M
2022-06-16 87.19 87.19 85.52 85.52 0.0M
2022-06-15 88.26 88.82 87.80 88.15 0.0M
2022-06-14 85.42 88.18 85.42 88.17 0.0M
2022-06-13 84.26 85.42 83.94 84.24 0.0M
2022-06-10 87.42 89.46 86.70 86.70 0.0M
2022-06-09 88.98 89.82 87.25 89.38 0.0M
2022-06-08 89.93 90.28 89.80 90.28 0.0M
2022-06-07 89.93 91.46 89.30 89.44 0.0M
2022-06-06 93.52 93.52 92.01 92.01 0.0M
2022-06-01 97.60 97.60 95.50 95.50 0.0M
2022-05-31 95.99 97.74 95.93 97.74 0.0M
2022-05-27 95.09 95.28 93.48 93.64 0.0M
2022-05-26 96.43 97.31 96.43 96.77 0.0M
2022-05-25 99.01 99.01 97.56 97.56 0.0M
2022-05-24 100.02 100.02 99.40 99.53 0.0M
2022-05-23 98.26 101.47 97.24 101.47 0.0M
2022-05-20 98.49 98.49 98.49 98.49 0.0M
2022-05-19 101.71 101.71 101.71 101.71 0.0M
2022-05-18 103.40 104.43 102.86 102.86 0.0M
2022-05-17 103.00 103.32 102.87 102.87 0.0M
2022-05-16 102.00 102.00 99.58 99.63 0.0M
2022-05-13 97.68 99.23 97.68 99.23 0.0M
2022-05-12 93.86 94.62 93.29 94.62 0.0M
2022-05-11 95.87 98.84 95.87 98.54 0.0M
2022-05-10 97.56 98.44 97.56 98.28 0.0M
2022-05-09 100.59 100.59 94.58 94.58 0.0M
2022-05-06 101.23 102.61 100.35 102.04 0.0M
2022-05-05 107.59 107.59 104.96 104.96 0.0M
2022-05-04 106.64 107.61 105.26 105.26 0.0M
2022-05-03 102.72 104.96 102.61 104.96 0.0M
2022-04-29 104.62 104.62 100.49 100.49 0.0M
2022-04-28 99.80 99.90 98.92 99.58 0.0M
2022-04-26 100.68 100.68 97.47 97.56 0.0M
2022-04-25 99.66 99.66 97.99 97.99 0.0M
2022-04-22 106.23 108.55 105.71 106.22 0.0M
2022-04-21 112.60 113.05 111.46 111.46 0.0M
2022-04-20 114.21 114.21 110.19 110.19 0.0M
2022-04-19 113.62 113.62 112.80 112.80 0.0M
2022-04-14 111.18 111.18 110.91 111.12 0.0M
2022-04-13 110.51 110.94 107.22 107.22 0.0M
2022-04-12 108.58 110.17 108.40 108.68 0.0M
2022-04-11 105.20 105.40 103.97 105.40 0.0M
2022-04-08 105.99 107.13 104.70 106.43 0.0M
2022-04-07 104.02 104.24 104.02 104.24 0.0M
2022-04-06 102.42 103.70 102.32 103.70 0.0M
2022-04-05 104.15 104.15 104.15 104.15 0.0M
2022-04-04 104.55 104.55 101.90 101.90 0.0M
2022-04-01 104.16 106.63 104.16 105.23 0.0M
2022-03-31 103.32 104.44 102.78 104.22 0.0M
2022-03-30 102.56 102.56 102.56 102.56 0.0M
2022-03-29 100.02 100.78 97.44 100.78 0.0M
2022-03-28 106.00 106.00 104.66 105.71 0.0M
2022-03-25 106.85 107.23 106.85 107.23 0.0M
2022-03-24 105.87 107.99 105.22 107.11 0.0M
2022-03-23 105.92 107.04 104.86 105.65 0.0M
2022-03-22 105.52 105.52 103.43 105.02 0.0M
2022-03-21 101.88 104.39 101.20 104.39 0.0M
2022-03-18 98.24 99.54 98.24 99.17 0.0M
2022-03-17 93.82 98.50 93.82 98.50 0.0M
2022-03-16 98.33 99.10 95.19 95.41 0.0M
2022-03-15 95.08 96.71 95.08 95.99 0.0M
2022-03-14 97.64 99.91 96.54 99.45 0.0M
2022-03-11 98.56 100.31 98.56 99.69 0.0M
2022-03-10 97.39 100.10 97.39 98.46 0.0M
2022-03-09 90.49 92.89 89.44 92.66 0.0M
2022-03-08 97.00 98.25 95.10 97.50 0.0M
2022-03-07 96.02 101.17 96.02 100.91 0.0M
2022-03-04 89.87 91.80 89.87 91.54 0.0M
2022-03-03 88.08 88.57 88.08 88.25 0.0M
2022-03-02 87.87 89.47 87.58 89.09 0.0M
2022-03-01 82.54 88.19 82.54 85.36 0.0M
2022-02-28 81.53 83.43 81.53 83.43 0.0M
2022-02-25 78.04 78.79 76.94 78.79 0.0M
2022-02-24 75.27 77.02 75.27 77.02 0.0M
2022-02-23 75.24 75.24 75.24 75.24 0.0M
2022-02-22 76.34 76.44 75.61 75.61 0.0M
2022-02-18 77.36 77.54 75.23 75.75 0.0M
2022-02-17 77.49 77.49 76.90 77.39 0.0M
2022-02-16 74.70 74.70 74.70 74.70 0.0M
2022-02-15 72.34 72.34 71.16 71.64 0.0M
2022-02-14 75.99 75.99 72.98 72.98 0.0M
2022-02-11 76.14 76.14 75.98 75.98 0.0M
2022-02-10 74.69 77.54 74.69 77.17 0.0M
2022-02-09 75.31 75.94 75.16 75.94 0.0M
2022-02-08 73.22 73.95 72.38 73.66 0.0M
2022-02-07 71.92 71.92 71.92 71.92 0.0M
2022-02-04 71.62 71.62 71.62 71.62 0.0M
2022-02-03 72.50 72.50 72.50 72.50 0.0M
2022-02-02 72.70 73.23 72.70 73.23 0.0M
2022-02-01 70.52 72.14 70.45 71.32 0.0M
2022-01-31 68.69 68.69 68.69 68.69 0.0M
2022-01-27 71.01 71.01 71.01 71.01 0.0M
2022-01-26 71.40 71.40 71.40 71.40 0.0M
2022-01-25 68.31 68.31 68.31 68.31 0.0M
2022-01-24 68.96 70.16 68.78 69.33 0.0M
2022-01-21 70.94 71.60 70.84 71.60 0.0M
2022-01-20 72.66 73.23 72.66 73.23 0.0M
2022-01-19 74.49 74.49 74.49 74.49 0.0M
2022-01-18 73.09 73.11 72.79 73.11 0.0M
2022-01-14 71.23 71.32 71.11 71.11 0.0M
2022-01-13 72.42 72.57 72.24 72.24 0.0M
2022-01-12 72.50 72.50 72.24 72.24 0.0M
2022-01-11 68.35 68.35 68.14 68.14 0.0M
2022-01-10 68.52 68.52 67.43 67.44 0.0M
2022-01-07 69.33 69.50 69.33 69.50 0.0M
2022-01-06 68.64 70.02 68.64 70.02 0.0M
2022-01-05 72.40 72.40 71.92 71.92 0.0M
2022-01-04 74.95 74.95 71.76 71.76 0.0M