Universal Music Group NV

UMG
🏛️ 荷兰 →
24.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 23.86 23.86 23.85 23.85 12.7K
09:01 23.85 23.87 23.85 23.87 2.7K
09:02 23.86 23.86 23.86 23.86 0.8K
09:04 23.86 23.87 23.86 23.87 1.8K
09:05 23.88 23.88 23.88 23.88 2.0K
09:06 23.86 23.86 23.86 23.86 0.4K
09:07 23.85 23.85 23.85 23.85 0.4K
09:08 23.84 23.84 23.83 23.83 0.9K
09:09 23.82 23.82 23.80 23.80 2.5K
09:10 23.82 23.82 23.82 23.82 0.2K
09:11 23.83 23.84 23.83 23.83 1.1K
09:12 23.83 23.84 23.83 23.84 0.7K
09:13 23.84 23.87 23.84 23.87 1.7K
09:15 23.86 23.86 23.86 23.86 0.6K
09:16 23.86 23.88 23.86 23.88 1.3K
09:18 23.87 23.87 23.87 23.87 0.4K
09:22 23.87 23.88 23.87 23.88 1.5K
09:23 23.85 23.85 23.85 23.85 1.0K
09:26 23.88 23.88 23.88 23.88 0.4K
09:30 23.88 23.89 23.88 23.89 0.7K
09:31 23.89 23.89 23.89 23.89 0.6K
09:35 23.87 23.88 23.87 23.88 1.5K
09:37 23.88 23.89 23.88 23.89 1.3K
09:38 23.89 23.89 23.89 23.89 0.2K
09:41 23.89 23.89 23.88 23.88 0.9K
09:45 23.87 23.88 23.87 23.88 0.5K
09:47 23.89 23.89 23.89 23.89 0.4K
09:48 23.90 23.90 23.90 23.90 0.4K
09:49 23.93 23.93 23.93 23.93 1.2K
09:53 23.94 23.94 23.94 23.94 0.5K
09:54 23.93 23.93 23.90 23.90 0.6K
09:55 23.91 23.91 23.91 23.91 0.3K
09:56 23.89 23.89 23.89 23.89 0.0K
09:57 23.91 23.91 23.91 23.91 1.1K
09:59 23.92 23.92 23.90 23.90 0.5K
10:03 23.89 23.89 23.89 23.89 0.5K
10:05 23.89 23.89 23.89 23.89 0.8K
10:06 23.90 23.90 23.90 23.90 0.4K
10:07 23.88 23.88 23.88 23.88 0.2K
10:10 23.87 23.88 23.87 23.88 0.4K
10:12 23.88 23.88 23.88 23.88 0.4K
10:16 23.87 23.87 23.87 23.87 0.2K
10:17 23.87 23.87 23.87 23.87 0.1K
10:18 23.87 23.87 23.87 23.87 0.3K
10:20 23.86 23.86 23.86 23.86 0.5K
10:24 23.85 23.85 23.85 23.85 0.4K
10:28 23.84 23.84 23.84 23.84 0.4K
10:33 23.83 23.83 23.83 23.83 0.0K
10:35 23.84 23.84 23.84 23.84 0.3K
10:36 23.84 23.84 23.84 23.84 0.0K
10:43 23.83 23.83 23.83 23.83 0.4K
10:47 23.80 23.80 23.80 23.80 0.1K
10:48 23.80 23.80 23.80 23.80 0.5K
10:57 23.79 23.82 23.79 23.82 2.0K
10:58 23.80 23.80 23.80 23.80 0.2K
10:59 23.80 23.80 23.80 23.80 1.0K
11:00 23.79 23.79 23.79 23.79 0.2K
11:04 23.80 23.80 23.80 23.80 0.6K
11:05 23.81 23.81 23.81 23.81 0.2K
11:09 23.83 23.83 23.82 23.82 0.9K
11:11 23.83 23.83 23.83 23.83 0.3K
11:13 23.83 23.83 23.83 23.83 0.5K
11:16 23.84 23.84 23.82 23.82 1.4K
11:18 23.80 23.80 23.80 23.80 0.2K
11:19 23.80 23.80 23.80 23.80 0.2K
11:20 23.80 23.80 23.80 23.80 0.3K
11:23 23.79 23.79 23.79 23.79 1.7K
11:24 23.78 23.78 23.78 23.78 2.2K
11:25 23.78 23.78 23.78 23.78 0.1K
11:27 23.79 23.79 23.79 23.79 0.0K
11:28 23.81 23.81 23.81 23.81 0.4K
11:31 23.81 23.81 23.81 23.81 0.8K
11:33 23.82 23.82 23.82 23.82 0.9K
11:39 23.83 23.83 23.83 23.83 1.5K
11:41 23.82 23.82 23.82 23.82 1.7K
11:52 23.82 23.82 23.82 23.82 0.2K
11:53 23.82 23.82 23.82 23.82 0.4K
11:55 23.83 23.83 23.83 23.83 0.4K
11:57 23.84 23.84 23.84 23.84 0.0K
11:58 23.84 23.84 23.84 23.84 0.0K
12:02 23.86 23.86 23.86 23.86 0.9K
12:04 23.84 23.84 23.84 23.84 1.0K
12:10 23.84 23.85 23.84 23.85 0.6K
12:11 23.85 23.85 23.85 23.85 1.2K
12:12 23.85 23.85 23.85 23.85 0.3K
12:17 23.85 23.85 23.85 23.85 1.6K
12:19 23.83 23.83 23.83 23.83 0.0K
12:21 23.83 23.83 23.83 23.83 0.2K
12:23 23.82 23.82 23.82 23.82 0.8K
12:30 23.83 23.83 23.83 23.83 0.4K
12:31 23.84 23.84 23.84 23.84 0.1K
12:35 23.84 23.84 23.83 23.83 1.3K
12:46 23.84 23.84 23.84 23.84 0.3K
12:48 23.85 23.85 23.84 23.84 0.1K
12:49 23.84 23.84 23.84 23.84 0.0K
12:50 23.85 23.85 23.85 23.85 0.1K
12:57 23.85 23.85 23.82 23.83 5.5K
13:02 23.81 23.81 23.81 23.81 2.0K
13:03 23.82 23.82 23.82 23.82 1.9K
13:09 23.83 23.83 23.83 23.83 0.7K
13:11 23.84 23.84 23.84 23.84 8.7K
13:14 23.84 23.84 23.82 23.83 6.6K
13:18 23.83 23.83 23.83 23.83 0.5K
13:19 23.84 23.85 23.84 23.85 4.2K
13:20 23.86 23.87 23.86 23.87 3.3K
13:21 23.88 23.88 23.88 23.88 2.5K
13:23 23.88 23.88 23.88 23.88 0.8K
13:24 23.89 23.89 23.89 23.89 0.1K
13:25 23.90 23.90 23.90 23.90 1.0K
13:26 23.89 23.89 23.89 23.89 0.1K
13:28 23.91 23.91 23.91 23.91 0.5K
13:32 23.90 23.90 23.90 23.90 0.1K
13:33 23.91 23.91 23.91 23.91 0.4K
13:34 23.91 23.91 23.91 23.91 0.9K
13:38 23.92 23.92 23.91 23.91 0.3K
13:39 23.91 23.91 23.91 23.91 0.4K
13:40 23.90 23.90 23.90 23.90 0.4K
13:44 23.90 23.91 23.90 23.91 1.0K
13:45 23.91 23.91 23.90 23.90 2.6K
13:46 23.88 23.88 23.88 23.88 0.0K
13:47 23.88 23.88 23.88 23.88 1.0K
13:51 23.89 23.89 23.89 23.89 0.3K
13:56 23.88 23.88 23.88 23.88 0.0K
13:58 23.89 23.89 23.89 23.89 1.3K
13:59 23.89 23.89 23.89 23.89 1.2K
14:00 23.88 23.88 23.88 23.88 2.1K
14:01 23.86 23.86 23.86 23.86 0.5K
14:02 23.85 23.86 23.85 23.86 4.4K
14:03 23.86 23.86 23.86 23.86 0.6K
14:04 23.86 23.86 23.86 23.86 0.6K
14:06 23.87 23.87 23.87 23.87 0.4K
14:09 23.87 23.87 23.87 23.87 1.1K
14:10 23.87 23.87 23.87 23.87 0.6K
14:12 23.87 23.89 23.87 23.89 2.5K
14:20 23.89 23.89 23.89 23.89 1.6K
14:21 23.88 23.88 23.88 23.88 1.1K
14:23 23.89 23.89 23.89 23.89 0.3K
14:29 23.90 23.90 23.90 23.90 2.8K
14:31 23.91 23.91 23.91 23.91 0.6K
14:32 23.91 23.91 23.89 23.89 2.9K
14:34 23.89 23.89 23.89 23.89 0.4K
14:35 23.91 23.91 23.91 23.91 0.6K
14:37 23.94 23.94 23.94 23.94 2.4K
14:38 23.94 23.94 23.94 23.94 0.7K
14:40 23.93 23.93 23.93 23.93 0.8K
14:41 23.92 23.93 23.92 23.93 1.0K
14:45 23.91 23.91 23.91 23.91 1.8K
14:46 23.90 23.91 23.90 23.91 4.1K
14:48 23.91 23.91 23.90 23.91 4.4K
14:52 23.90 23.91 23.90 23.91 9.2K
14:54 23.91 23.91 23.91 23.91 4.5K
14:55 23.91 23.91 23.91 23.91 1.2K
14:56 23.91 23.91 23.91 23.91 0.2K
14:58 23.91 23.91 23.91 23.91 0.1K
15:01 23.91 23.91 23.91 23.91 0.2K
15:02 23.91 23.91 23.91 23.91 0.0K
15:05 23.91 23.91 23.91 23.91 1.5K
15:06 23.91 23.91 23.91 23.91 0.5K
15:10 23.91 23.91 23.91 23.91 0.1K
15:11 23.91 23.91 23.91 23.91 1.8K
15:12 23.92 23.92 23.92 23.92 0.1K
15:13 23.91 23.91 23.91 23.91 1.7K
15:16 23.90 23.90 23.90 23.90 8.9K
15:17 23.91 23.91 23.91 23.91 1.9K
15:18 23.93 23.93 23.93 23.93 2.3K
15:20 23.95 23.95 23.95 23.95 0.5K
15:24 23.95 23.96 23.95 23.96 0.7K
15:25 23.95 23.95 23.95 23.95 0.3K
15:27 23.95 23.95 23.95 23.95 1.1K
15:32 23.96 23.96 23.96 23.96 2.8K
15:33 23.96 23.96 23.96 23.96 1.4K
15:39 23.96 23.96 23.96 23.96 1.2K
15:40 23.96 23.96 23.96 23.96 0.0K
15:41 23.97 23.97 23.97 23.97 0.5K
15:42 23.97 23.97 23.97 23.97 4.5K
15:49 23.97 23.97 23.97 23.97 1.9K
15:50 23.97 23.98 23.97 23.98 3.8K
15:53 23.99 23.99 23.99 23.99 2.2K
15:55 24.00 24.01 24.00 24.01 4.6K
15:56 24.00 24.00 24.00 24.00 2.0K
15:58 24.00 24.02 24.00 24.02 5.3K
15:59 24.01 24.03 24.01 24.01 15.6K
16:00 24.02 24.02 24.01 24.01 11.0K
16:01 24.01 24.04 24.01 24.04 26.4K
16:02 24.04 24.06 24.03 24.06 37.6K
16:03 24.04 24.07 24.04 24.07 22.0K
16:04 24.08 24.10 24.08 24.08 44.5K
16:05 24.07 24.09 24.06 24.06 10.9K
16:06 24.05 24.06 24.04 24.06 2.6K
16:07 24.06 24.06 24.06 24.06 1.3K
16:08 24.06 24.06 24.06 24.06 0.8K
16:10 24.06 24.06 24.05 24.05 2.2K
16:11 24.05 24.05 24.04 24.04 1.1K
16:12 24.05 24.07 24.05 24.07 4.3K
16:13 24.07 24.07 24.06 24.06 4.3K
16:14 24.06 24.06 24.06 24.06 2.4K
16:15 24.06 24.06 24.05 24.05 4.9K
16:17 24.04 24.05 24.04 24.05 2.1K
16:18 24.04 24.04 24.04 24.04 0.4K
16:20 24.04 24.04 24.04 24.04 3.7K
16:21 24.03 24.03 24.03 24.03 2.2K
16:22 24.03 24.03 24.03 24.03 0.8K
16:23 24.02 24.02 24.02 24.02 0.9K
16:25 24.01 24.01 24.01 24.01 0.8K
16:26 24.01 24.01 24.00 24.00 2.0K
16:27 24.00 24.00 24.00 24.00 1.5K
16:29 24.01 24.01 24.01 24.01 2.8K
16:30 24.00 24.01 24.00 24.01 4.4K
16:33 24.00 24.00 24.00 24.00 0.5K
16:34 24.00 24.00 24.00 24.00 0.0K
16:35 24.00 24.00 24.00 24.00 0.5K
16:36 24.00 24.00 24.00 24.00 1.4K
16:39 24.00 24.00 24.00 24.00 2.5K
16:43 23.98 23.98 23.98 23.98 4.9K
16:44 23.98 23.98 23.98 23.98 0.7K
16:45 23.98 23.98 23.98 23.98 1.9K
16:47 23.98 23.98 23.97 23.97 2.0K
16:48 23.98 23.98 23.98 23.98 0.9K
16:50 23.98 23.99 23.98 23.99 19.4K
16:51 23.99 23.99 23.99 23.99 0.6K
16:52 24.00 24.00 24.00 24.00 0.9K
16:53 24.00 24.00 24.00 24.00 0.7K
16:54 24.00 24.00 23.98 23.98 2.5K
16:55 23.98 23.98 23.98 23.98 0.8K
16:59 24.00 24.01 24.00 24.01 6.0K
17:00 24.02 24.02 24.02 24.02 11.6K
17:01 24.02 24.02 24.02 24.02 0.9K
17:02 24.02 24.02 24.02 24.02 0.2K
17:03 24.02 24.02 24.02 24.02 0.1K
17:06 24.03 24.03 24.03 24.03 1.6K
17:08 24.03 24.03 24.02 24.02 3.0K
17:09 24.01 24.01 24.01 24.01 0.8K
17:10 24.00 24.00 24.00 24.00 1.4K
17:11 24.01 24.01 24.01 24.01 2.6K
17:12 24.01 24.01 24.01 24.01 0.0K
17:15 24.00 24.00 24.00 24.00 0.9K
17:17 24.00 24.00 24.00 24.00 2.2K
17:18 24.00 24.00 24.00 24.00 0.6K
17:23 24.00 24.00 24.00 24.00 1.1K
17:24 23.99 23.99 23.99 23.99 1.8K
17:28 23.99 23.99 23.99 23.99 1.9K
17:29 23.99 24.00 23.99 23.99 0.6K
17:35 24.00 24.00 24.00 24.00 621.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 24.11 24.37 24.07 24.35 1.2M
2025-09-26 23.86 24.11 23.78 24.00 1.1M
2025-09-25 23.57 23.86 23.54 23.76 1.4M
2025-09-24 23.54 23.63 23.31 23.60 1.3M
2025-09-23 23.50 23.69 23.37 23.60 1.1M
2025-09-22 23.29 23.49 23.22 23.40 1.4M
2025-09-19 24.37 24.38 23.52 23.52 5.2M
2025-09-18 24.29 24.47 24.00 24.47 2.1M
2025-09-17 24.71 24.71 24.21 24.35 1.3M
2025-09-16 24.79 24.80 24.54 24.60 1.0M
2025-09-15 24.67 24.80 24.53 24.77 1.4M
2025-09-12 24.70 24.89 24.59 24.59 1.2M
2025-09-11 24.96 25.01 24.58 24.60 1.1M
2025-09-10 25.14 25.29 24.89 24.94 1.1M
2025-09-09 24.86 25.37 24.86 25.08 1.7M
2025-09-08 24.30 24.63 24.24 24.55 1.1M
2025-09-05 24.39 24.42 24.15 24.30 0.9M
2025-09-04 23.83 24.27 23.83 24.27 1.2M
2025-09-03 23.91 23.95 23.65 23.78 1.0M
2025-09-02 24.06 24.08 23.79 23.79 1.3M
2025-09-01 24.17 24.17 23.94 24.08 0.7M
2025-08-29 24.47 24.58 24.14 24.14 2.1M
2025-08-28 25.03 25.04 24.63 24.65 1.0M
2025-08-27 24.76 25.01 24.75 25.00 0.9M
2025-08-26 25.27 25.27 24.72 24.72 2.8M
2025-08-25 24.86 25.46 24.81 25.31 0.8M
2025-08-22 24.74 24.90 24.60 24.81 0.6M
2025-08-21 24.60 24.82 24.52 24.72 0.9M
2025-08-20 24.70 24.71 24.47 24.66 1.8M
2025-08-19 24.85 24.95 24.52 24.70 1.0M
2025-08-18 24.73 24.86 24.70 24.79 0.8M
2025-08-15 24.55 24.67 24.41 24.67 1.4M
2025-08-14 24.90 24.90 24.21 24.45 1.1M
2025-08-13 24.31 24.54 24.28 24.54 1.8M
2025-08-12 24.66 24.66 24.14 24.27 0.9M
2025-08-11 24.72 24.80 24.53 24.60 0.7M
2025-08-08 24.86 24.91 24.44 24.60 1.2M
2025-08-07 24.84 25.00 24.76 24.82 1.3M
2025-08-06 24.88 25.02 24.71 24.75 1.7M
2025-08-05 24.56 24.96 24.39 24.75 2.5M
2025-08-04 24.14 24.43 23.93 24.43 1.8M
2025-08-01 23.19 24.33 23.13 24.06 3.5M
2025-07-31 25.83 26.01 25.38 25.38 1.7M
2025-07-30 25.47 25.49 25.29 25.46 1.3M
2025-07-29 26.12 26.30 25.39 25.41 2.6M
2025-07-28 27.34 27.61 25.92 25.99 4.1M
2025-07-25 28.00 28.11 27.85 27.85 1.2M
2025-07-24 28.25 28.29 27.86 28.11 1.2M
2025-07-23 27.80 27.98 27.48 27.98 1.8M
2025-07-22 27.10 27.80 27.10 27.59 2.0M
2025-07-21 27.10 27.14 26.89 27.07 1.8M
2025-07-18 26.83 27.14 26.83 26.99 1.6M
2025-07-17 27.07 27.09 26.83 26.92 1.9M
2025-07-16 26.98 27.08 26.84 26.91 1.4M
2025-07-15 26.85 26.95 26.75 26.78 0.9M
2025-07-14 26.60 26.73 26.46 26.71 0.6M
2025-07-11 26.68 26.69 26.27 26.68 1.3M
2025-07-10 26.71 26.99 26.57 26.74 1.7M
2025-07-09 26.85 26.90 26.47 26.73 1.2M
2025-07-08 27.05 27.08 26.85 26.92 1.0M
2025-07-07 26.69 27.00 26.57 27.00 1.1M
2025-07-04 26.86 26.86 26.50 26.63 0.8M
2025-07-03 26.94 27.00 26.78 26.90 1.7M
2025-07-02 26.83 26.93 26.61 26.89 1.0M
2025-07-01 27.30 27.37 26.58 26.73 1.9M
2025-06-30 27.56 27.68 27.39 27.48 1.2M
2025-06-27 27.10 27.41 27.01 27.32 1.5M
2025-06-26 26.70 26.99 26.69 26.81 1.2M
2025-06-25 26.48 27.18 26.48 26.58 2.4M
2025-06-24 27.36 27.44 27.15 27.40 1.7M
2025-06-23 26.63 27.09 26.63 27.02 1.1M
2025-06-20 26.56 26.80 26.54 26.73 10.3M
2025-06-19 26.66 26.76 26.38 26.52 0.9M
2025-06-18 26.75 26.85 26.48 26.49 2.0M
2025-06-17 26.28 26.90 26.25 26.82 2.8M
2025-06-16 27.82 27.90 27.41 27.57 1.4M
2025-06-13 27.66 28.14 27.49 27.91 1.5M
2025-06-12 27.79 27.99 27.69 27.84 1.3M
2025-06-11 27.60 27.84 27.52 27.84 1.1M
2025-06-10 27.56 27.77 27.46 27.63 1.3M
2025-06-09 27.48 27.60 27.34 27.52 0.8M
2025-06-06 27.14 27.48 27.12 27.36 1.2M
2025-06-05 27.41 27.48 27.10 27.35 1.1M
2025-06-04 27.10 27.49 26.95 27.43 1.5M
2025-06-03 27.72 27.75 26.91 27.10 2.0M
2025-06-02 28.03 28.13 27.54 27.66 1.6M
2025-05-30 27.92 28.16 27.73 28.16 29.1M
2025-05-29 28.19 28.23 27.81 27.95 0.9M
2025-05-28 28.01 28.19 27.88 28.07 1.7M
2025-05-27 28.10 28.48 28.09 28.09 1.4M
2025-05-26 28.10 28.42 28.09 28.35 1.2M
2025-05-23 27.87 28.00 27.59 27.77 2.8M
2025-05-22 27.55 27.88 27.43 27.88 1.9M
2025-05-21 27.39 27.72 27.37 27.62 3.3M
2025-05-20 27.37 27.76 27.33 27.61 3.2M
2025-05-19 27.34 27.56 27.17 27.30 2.1M
2025-05-16 27.10 27.41 26.95 27.28 2.3M
2025-05-15 26.84 27.02 26.55 26.83 2.1M
2025-05-14 26.99 27.01 26.25 26.59 2.6M
2025-05-13 27.00 27.34 26.95 27.34 2.2M
2025-05-12 27.08 27.23 26.68 26.85 1.7M
2025-05-09 26.86 27.08 26.83 27.03 1.5M
2025-05-08 27.00 27.12 26.61 26.76 2.3M
2025-05-07 26.13 27.02 26.13 26.99 3.7M
2025-05-06 26.09 26.15 25.93 26.06 1.4M
2025-05-05 25.83 26.20 25.82 26.15 1.1M
2025-05-02 25.95 25.95 25.53 25.86 1.6M
2025-04-30 26.42 26.79 25.83 25.85 6.8M
2025-04-29 25.16 25.57 24.82 25.01 1.7M
2025-04-28 25.10 25.26 24.92 25.03 1.9M
2025-04-25 24.90 25.08 24.75 24.79 1.5M
2025-04-24 24.73 25.00 24.67 24.89 1.6M
2025-04-23 24.60 24.89 24.51 24.83 2.6M
2025-04-22 23.89 24.51 23.84 24.51 1.6M
2025-04-17 23.92 24.16 23.83 23.96 1.2M
2025-04-16 23.97 24.07 23.68 24.07 1.6M
2025-04-15 23.44 24.08 23.38 24.08 2.2M
2025-04-14 23.59 23.59 23.23 23.39 1.7M
2025-04-11 23.42 23.54 23.03 23.21 1.9M
2025-04-10 23.85 23.92 23.17 23.17 2.0M
2025-04-09 22.86 23.15 22.78 22.95 2.4M
2025-04-08 23.20 23.41 22.88 23.22 2.1M
2025-04-07 23.02 23.59 22.50 23.04 4.2M
2025-04-04 24.24 24.49 23.40 23.59 3.0M
2025-04-03 24.51 24.74 24.33 24.38 2.0M
2025-04-02 25.08 25.19 24.66 24.75 1.8M
2025-04-01 25.52 25.72 25.13 25.20 2.5M
2025-03-31 25.61 25.85 25.21 25.43 1.9M
2025-03-28 25.59 26.02 25.56 25.99 1.6M
2025-03-27 25.42 25.69 25.41 25.58 1.3M
2025-03-26 25.80 25.82 25.50 25.51 0.9M
2025-03-25 25.60 25.80 25.47 25.74 1.4M
2025-03-24 25.59 25.76 25.50 25.61 1.7M
2025-03-21 25.39 25.71 25.29 25.47 4.7M
2025-03-20 25.64 25.64 25.21 25.49 2.0M
2025-03-19 25.60 25.73 25.51 25.63 1.5M
2025-03-18 25.86 25.87 25.23 25.48 2.0M
2025-03-17 25.46 26.05 25.46 25.84 2.8M
2025-03-14 25.35 26.01 24.94 25.46 6.8M
2025-03-13 27.35 28.00 27.25 27.90 2.5M
2025-03-12 27.04 27.43 26.60 27.43 2.2M
2025-03-11 27.41 27.41 26.68 27.00 2.4M
2025-03-10 27.50 27.58 26.87 27.14 2.2M
2025-03-07 27.16 27.98 26.77 27.61 3.9M
2025-03-06 25.94 26.07 25.45 25.98 1.8M
2025-03-05 26.07 26.31 25.76 25.82 1.7M
2025-03-04 26.62 26.84 25.99 26.07 2.1M
2025-03-03 26.96 27.16 26.63 26.69 1.8M
2025-02-28 27.23 27.23 26.65 26.85 3.7M
2025-02-27 27.20 27.31 26.90 27.27 1.3M
2025-02-26 27.73 28.05 27.43 27.48 1.3M
2025-02-25 28.11 28.25 27.75 27.81 1.1M
2025-02-24 28.01 28.40 27.93 28.20 1.2M
2025-02-21 28.26 28.32 28.01 28.02 1.4M
2025-02-20 28.26 28.30 27.96 28.15 1.0M
2025-02-19 28.52 28.55 27.98 28.20 1.3M
2025-02-18 28.68 29.19 28.61 28.82 1.7M
2025-02-17 28.64 28.80 28.51 28.73 1.1M
2025-02-14 28.74 28.89 28.48 28.89 2.1M
2025-02-13 28.45 28.66 28.35 28.64 1.4M
2025-02-12 27.88 28.44 27.87 28.44 1.6M
2025-02-11 27.64 28.05 27.63 27.86 1.2M
2025-02-10 27.12 27.82 27.09 27.67 1.7M
2025-02-07 26.43 27.27 26.27 26.98 1.6M
2025-02-06 26.87 26.97 25.98 26.38 1.7M
2025-02-05 27.07 27.07 26.77 26.99 1.0M
2025-02-04 26.91 27.23 26.81 27.10 1.2M
2025-02-03 26.43 27.08 26.42 27.08 1.3M
2025-01-31 26.84 27.08 26.71 26.94 1.8M
2025-01-30 26.51 27.03 26.38 27.03 2.1M
2025-01-29 26.04 26.40 26.03 26.19 0.9M
2025-01-28 25.93 26.32 25.85 26.00 1.3M
2025-01-27 24.98 26.05 24.75 26.00 2.5M
2025-01-24 24.51 24.59 24.12 24.22 0.8M
2025-01-23 24.51 24.52 24.28 24.41 1.1M
2025-01-22 24.15 24.70 24.08 24.48 1.7M
2025-01-21 24.72 24.80 24.26 24.67 1.1M
2025-01-20 24.78 24.88 24.67 24.70 0.8M
2025-01-17 24.70 24.81 24.57 24.65 1.3M
2025-01-16 24.45 24.48 24.16 24.42 0.9M
2025-01-15 23.92 24.27 23.81 24.19 1.0M
2025-01-14 24.27 24.44 23.93 23.93 1.1M
2025-01-13 24.03 24.17 23.97 24.06 1.1M
2025-01-10 24.26 24.33 23.94 24.16 1.2M
2025-01-09 24.24 24.44 24.18 24.29 0.7M
2025-01-08 24.30 24.41 24.06 24.19 0.8M
2025-01-07 24.11 24.49 24.07 24.31 1.0M
2025-01-06 23.99 24.30 23.95 24.22 0.9M
2025-01-03 24.35 24.42 23.89 23.91 0.9M
2025-01-02 24.56 24.59 24.00 24.32 0.9M