Var Energi ASA

VAR
🏛️ 瑞典 →
34.31
最后更新: 2025-10-03
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
2025-10-03 34.43 34.53 34.06 34.31 0.0M
2025-10-02 33.54 34.00 33.44 34.00 0.0M
2025-10-01 34.19 34.19 33.30 33.41 0.0M
2025-09-30 34.25 34.25 33.35 33.36 0.0M
2025-09-29 35.50 35.50 34.92 34.95 0.0M
2025-09-26 35.20 35.48 35.20 35.23 0.0M
2025-09-25 35.37 35.51 35.26 35.38 0.0M
2025-09-24 33.82 35.29 33.82 35.29 0.1M
2025-09-23 32.99 33.46 32.84 33.46 0.0M
2025-09-22 32.75 33.13 32.75 32.77 0.0M
2025-09-19 32.93 33.04 32.66 32.93 0.0M
2025-09-18 32.65 32.81 32.58 32.74 0.0M
2025-09-17 32.80 32.81 32.26 32.63 0.1M
2025-09-16 32.66 32.66 32.10 32.62 0.1M
2025-09-15 33.25 33.25 32.55 32.70 0.0M
2025-09-12 33.49 33.57 33.13 33.57 0.0M
2025-09-11 34.07 34.10 33.31 33.73 0.1M
2025-09-10 33.27 33.68 33.27 33.68 0.0M
2025-09-09 33.28 33.51 33.20 33.35 0.0M
2025-09-08 32.56 33.32 32.56 32.90 0.0M
2025-09-05 33.70 33.79 32.99 32.99 0.0M
2025-09-04 33.40 33.65 33.10 33.60 0.0M
2025-09-03 33.92 34.57 33.49 33.59 0.0M
2025-09-02 34.05 34.86 33.92 34.21 0.0M
2025-09-01 34.98 34.98 34.11 34.72 0.0M
2025-08-29 34.40 34.47 34.13 34.41 0.0M
2025-08-28 34.79 34.79 33.90 34.06 0.0M
2025-08-27 35.10 35.10 34.57 34.57 0.0M
2025-08-26 34.00 34.67 34.00 34.63 0.0M
2025-08-25 34.00 34.00 33.49 33.70 0.0M
2025-08-22 33.90 34.23 33.79 34.05 0.0M
2025-08-21 33.60 33.97 33.60 33.86 0.0M
2025-08-20 32.69 33.22 32.61 33.22 0.0M
2025-08-19 33.06 33.06 32.78 32.78 0.0M
2025-08-18 33.02 33.19 32.94 32.95 0.0M
2025-08-15 34.39 34.50 34.28 34.28 0.0M
2025-08-14 34.01 34.01 34.01 34.01 0.0M
2025-08-13 34.22 34.22 33.96 34.06 0.0M
2025-08-12 34.24 34.24 33.93 34.11 0.1M
2025-08-11 34.93 35.07 34.06 35.07 0.0M
2025-08-08 34.74 34.95 34.50 34.50 0.0M
2025-08-07 35.27 35.27 34.51 35.27 0.0M
2025-08-06 35.33 35.99 35.33 35.99 0.0M
2025-08-05 34.00 35.99 34.00 34.96 0.1M
2025-08-04 36.06 36.06 34.83 35.00 0.1M
2025-08-01 35.80 35.82 35.28 35.28 0.9M
2025-07-31 35.58 35.69 35.20 35.61 0.0M
2025-07-30 35.70 36.15 35.16 35.42 0.1M
2025-07-29 35.40 35.82 35.37 35.71 0.1M
2025-07-28 35.42 35.42 34.81 35.24 0.0M
2025-07-25 35.10 35.34 34.60 34.60 0.1M
2025-07-24 34.50 34.95 34.40 34.73 0.1M
2025-07-23 34.38 34.64 34.15 34.35 0.2M
2025-07-22 34.51 34.51 33.30 33.92 0.1M
2025-07-21 33.95 34.10 33.62 33.69 0.0M
2025-07-18 34.32 34.35 34.14 34.14 0.0M
2025-07-17 34.19 34.19 33.80 34.12 0.0M
2025-07-16 34.40 35.00 34.12 34.19 0.0M
2025-07-15 35.24 35.31 34.00 34.37 0.0M
2025-07-14 34.25 34.96 34.11 34.77 1.1M
2025-07-11 34.20 34.20 33.79 33.79 0.0M
2025-07-10 33.60 34.47 33.30 33.30 0.0M
2025-07-09 34.16 34.16 33.72 33.72 0.0M
2025-07-08 33.20 34.08 33.02 33.58 0.0M
2025-07-07 33.10 34.05 32.77 34.04 0.0M
2025-07-04 33.91 33.91 33.10 33.31 0.0M
2025-07-03 32.94 32.94 32.94 32.94 0.0M
2025-07-02 32.59 32.95 32.59 32.90 0.0M
2025-07-01 32.25 32.52 32.15 32.33 0.0M
2025-06-30 33.00 33.00 32.26 32.26 0.0M
2025-06-27 32.62 32.71 32.62 32.71 0.0M
2025-06-26 32.90 32.90 32.58 32.58 0.0M
2025-06-25 33.70 33.70 32.72 32.72 0.0M
2025-06-24 36.34 36.34 33.00 33.50 0.1M
2025-06-23 35.95 37.07 35.61 35.70 0.1M
2025-06-20 35.25 35.60 35.25 35.25 0.0M
2025-06-19 34.75 36.10 34.75 36.10 0.0M
2025-06-18 34.51 34.60 34.39 34.50 0.0M
2025-06-17 34.03 34.35 33.91 34.08 0.0M
2025-06-16 33.80 34.42 33.55 33.59 0.0M
2025-06-13 34.17 34.17 33.27 33.92 0.1M
2025-06-12 32.20 32.50 32.19 32.30 0.1M
2025-06-11 31.76 32.04 31.42 32.04 0.0M
2025-06-10 30.89 31.57 30.89 31.52 0.0M
2025-06-06 30.50 30.67 30.50 30.65 0.0M
2025-06-05 31.00 31.00 30.57 30.60 0.0M
2025-06-04 30.36 30.98 30.36 30.93 0.1M
2025-06-03 30.50 30.50 30.30 30.30 0.0M
2025-06-02 29.99 30.45 29.69 30.45 0.8M
2025-05-30 29.22 29.97 29.22 29.67 0.0M
2025-05-28 30.12 30.12 29.99 29.99 0.0M
2025-05-27 29.70 30.00 29.67 29.67 0.0M
2025-05-26 29.29 29.49 29.23 29.23 0.0M
2025-05-23 29.10 29.10 28.66 28.85 0.0M
2025-05-22 29.17 29.17 28.93 29.05 0.0M
2025-05-21 29.48 29.83 29.48 29.83 0.0M
2025-05-20 29.73 29.73 28.95 29.05 0.0M
2025-05-19 30.00 30.00 29.00 29.01 0.1M
2025-05-16 29.20 29.89 29.20 29.89 0.0M
2025-05-15 29.65 29.65 28.80 29.20 0.0M
2025-05-14 29.94 29.94 29.23 29.44 0.2M
2025-05-13 29.30 29.58 29.23 29.58 0.1M
2025-05-12 29.56 29.77 29.23 29.49 0.7M
2025-05-09 28.70 29.04 28.49 28.81 0.1M
2025-05-08 27.90 28.19 27.90 28.04 0.0M
2025-05-07 28.09 28.10 27.90 28.00 0.0M
2025-05-06 27.67 28.17 27.67 28.09 0.1M
2025-05-05 28.27 28.27 27.16 27.56 0.1M
2025-05-02 28.61 28.61 27.51 28.00 0.2M
2025-04-30 28.50 28.79 28.34 28.45 0.0M
2025-04-29 29.30 29.30 28.36 28.70 0.0M
2025-04-28 30.59 30.59 30.19 30.23 0.0M
2025-04-25 29.83 30.15 29.83 30.15 0.0M
2025-04-24 29.69 30.34 29.66 29.84 0.1M
2025-04-23 30.66 31.04 29.62 29.84 0.2M
2025-04-22 28.63 29.25 28.56 29.00 0.0M
2025-04-16 28.88 28.88 28.57 28.80 0.0M
2025-04-15 29.05 29.10 28.70 28.80 0.0M
2025-04-14 28.48 29.18 28.41 28.73 0.0M
2025-04-11 28.00 28.25 27.50 28.20 0.2M
2025-04-10 29.17 29.17 27.66 27.68 0.2M
2025-04-09 27.95 28.33 26.84 27.40 0.3M
2025-04-08 29.81 29.81 28.50 29.06 0.1M
2025-04-07 28.77 28.79 26.94 28.55 0.1M
2025-04-04 31.10 31.10 29.25 29.43 0.6M
2025-04-03 32.53 32.92 30.95 31.00 0.2M
2025-04-02 34.02 34.02 33.49 33.49 0.0M
2025-04-01 34.00 34.30 34.00 34.12 0.1M
2025-03-31 32.80 33.88 32.70 33.88 0.0M
2025-03-28 34.13 34.13 32.90 33.10 0.0M
2025-03-27 33.51 33.51 32.97 32.97 0.0M
2025-03-26 33.00 33.53 32.99 33.31 0.3M
2025-03-25 33.01 33.15 32.74 32.74 1.0M
2025-03-24 32.92 33.07 32.40 32.61 0.0M
2025-03-21 33.40 33.56 33.00 33.10 1.7M
2025-03-20 33.25 34.99 32.71 32.87 0.4M
2025-03-18 33.25 33.25 32.09 32.12 0.0M
2025-03-17 31.59 31.83 31.27 31.68 0.0M
2025-03-14 31.31 31.31 31.00 31.00 0.0M
2025-03-13 31.11 31.94 31.11 31.65 0.5M
2025-03-12 30.80 31.05 30.72 31.05 0.0M
2025-03-11 30.61 30.61 30.52 30.52 0.0M
2025-03-10 30.68 31.16 30.22 30.61 0.0M
2025-03-07 29.69 30.61 29.68 30.54 1.0M
2025-03-06 30.03 30.03 29.45 29.75 1.6M
2025-03-05 29.87 30.70 29.42 29.60 0.3M
2025-03-04 31.44 31.44 29.68 30.16 0.6M
2025-03-03 31.70 33.01 31.59 31.96 0.2M
2025-02-28 31.94 32.00 31.65 31.65 0.0M
2025-02-27 31.50 32.00 31.45 31.90 0.0M
2025-02-26 32.85 32.85 31.54 31.54 0.1M
2025-02-25 33.49 33.50 32.85 32.85 0.0M
2025-02-24 33.50 33.50 33.05 33.05 0.0M
2025-02-21 33.60 33.73 33.60 33.73 0.0M
2025-02-20 33.02 33.70 33.02 33.70 0.0M
2025-02-19 33.31 33.60 33.31 33.60 0.0M
2025-02-18 32.73 32.93 32.48 32.83 0.0M
2025-02-17 34.15 36.10 32.76 32.76 0.0M
2025-02-14 34.48 35.16 34.48 34.50 0.0M
2025-02-13 35.00 35.60 34.43 34.43 0.1M
2025-02-12 36.87 36.87 35.74 36.30 0.1M
2025-02-11 35.93 37.98 35.90 36.95 0.1M
2025-02-10 34.51 35.12 34.51 35.03 0.1M
2025-02-07 34.06 34.19 33.95 34.00 0.0M
2025-02-06 34.74 34.74 34.33 34.33 0.0M
2025-02-05 35.16 35.36 34.70 35.36 0.0M
2025-02-04 35.00 35.00 34.30 34.94 0.0M
2025-02-03 35.48 35.50 34.70 35.00 0.0M
2025-01-31 34.60 34.93 34.51 34.93 0.0M
2025-01-30 34.52 34.52 34.24 34.24 0.0M
2025-01-29 33.99 37.02 33.99 34.50 0.0M
2025-01-28 35.20 35.34 34.15 34.32 0.0M
2025-01-27 36.46 36.46 34.96 34.96 0.0M
2025-01-24 37.30 37.30 36.87 37.00 0.0M
2025-01-23 37.70 37.70 37.60 37.60 0.0M
2025-01-22 37.89 37.89 37.85 37.85 0.0M
2025-01-21 37.50 37.80 37.30 37.30 0.0M
2025-01-20 38.00 38.00 37.73 37.73 0.0M
2025-01-16 37.68 37.69 37.60 37.68 0.0M
2025-01-15 38.84 38.84 38.69 38.81 0.0M
2025-01-14 39.27 39.27 39.16 39.27 0.0M
2025-01-13 39.25 39.25 39.07 39.20 0.0M
2025-01-10 38.00 38.94 38.00 38.94 0.1M
2025-01-09 37.33 38.22 37.14 37.48 0.1M
2025-01-08 37.77 37.77 37.41 37.41 0.0M
2025-01-07 37.48 37.48 37.00 37.00 0.0M
2025-01-06 37.79 38.25 37.74 38.08 0.0M
2025-01-03 37.40 38.06 37.39 38.04 0.0M
2025-01-02 36.50 37.25 36.50 36.87 0.0M