Nutrien Ltd.

NTR
🏛️ 德国 →
48.81
最后更新: 2025-10-01
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
2023-12-29 50.90 51.50 50.90 51.20 0.0M
2023-12-28 51.20 51.80 51.00 51.20 0.0M
2023-12-27 51.80 52.20 51.30 51.90 0.0M
2023-12-22 51.60 52.30 51.10 52.00 0.0M
2023-12-21 50.60 51.80 50.50 51.40 0.0M
2023-12-20 51.90 52.20 51.00 51.00 0.0M
2023-12-19 50.10 51.70 49.80 51.70 0.0M
2023-12-18 50.40 51.00 49.80 50.60 0.0M
2023-12-15 51.00 51.10 50.20 50.30 0.0M
2023-12-14 51.00 52.00 50.50 50.70 0.0M
2023-12-13 48.60 50.50 48.00 50.50 0.0M
2023-12-12 50.90 50.90 48.65 49.05 0.0M
2023-12-11 50.40 51.40 50.30 50.60 0.0M
2023-12-08 50.50 51.00 50.10 50.50 0.0M
2023-12-07 49.70 50.50 49.25 50.30 0.0M
2023-12-06 49.30 50.20 49.20 49.95 0.0M
2023-12-05 50.30 50.40 49.50 49.90 0.0M
2023-12-04 50.90 51.40 49.90 50.10 0.0M
2023-12-01 49.40 51.00 49.05 50.70 0.0M
2023-11-30 50.60 50.70 49.05 49.05 0.0M
2023-11-29 50.80 51.10 50.30 50.30 0.0M
2023-11-28 50.10 50.70 49.75 50.60 0.0M
2023-11-27 51.20 51.20 50.10 50.30 0.0M
2023-11-24 51.30 51.50 51.10 51.40 0.0M
2023-11-23 51.00 51.20 50.70 51.20 0.0M
2023-11-22 51.10 51.50 51.00 51.00 0.0M
2023-11-21 51.60 51.60 51.30 51.50 0.0M
2023-11-20 51.70 52.00 51.50 52.00 0.0M
2023-11-17 53.00 53.60 51.80 51.80 0.0M
2023-11-16 53.50 53.80 52.30 52.70 0.0M
2023-11-15 51.90 53.50 51.70 53.30 0.0M
2023-11-14 51.60 52.40 51.60 51.80 0.0M
2023-11-13 49.75 50.50 49.75 50.50 0.0M
2023-11-10 50.90 51.20 49.65 50.00 0.0M
2023-11-09 49.75 51.00 49.75 50.90 0.0M
2023-11-08 49.85 50.40 49.35 49.50 0.0M
2023-11-07 49.75 50.00 49.25 49.50 0.0M
2023-11-06 52.40 52.50 49.80 50.20 0.0M
2023-11-03 51.90 53.40 51.50 52.70 0.0M
2023-11-02 50.60 52.10 50.20 52.00 0.0M
2023-11-01 50.60 51.20 50.50 51.00 0.0M
2023-10-31 52.70 52.90 51.00 51.00 0.0M
2023-10-30 52.50 53.20 52.40 53.00 0.0M
2023-10-27 53.50 53.50 52.20 52.60 0.0M
2023-10-26 52.90 53.30 52.70 53.20 0.0M
2023-10-25 53.60 54.00 52.90 52.90 0.0M
2023-10-24 53.30 54.40 53.20 53.30 0.0M
2023-10-23 56.30 56.30 53.70 53.70 0.0M
2023-10-20 57.20 58.00 56.00 56.20 0.0M
2023-10-19 57.80 58.20 57.60 58.20 0.0M
2023-10-18 59.60 59.60 58.10 58.10 0.0M
2023-10-17 57.90 59.10 57.30 59.00 0.0M
2023-10-16 57.70 58.10 57.30 58.10 0.0M
2023-10-13 57.10 58.10 56.60 57.40 0.0M
2023-10-12 57.00 58.00 56.80 57.10 0.0M
2023-10-11 58.20 58.70 57.30 57.30 0.0M
2023-10-10 57.70 58.60 57.50 58.30 0.0M
2023-10-09 54.90 58.00 54.90 57.70 0.0M
2023-10-06 55.40 55.80 54.70 54.70 0.0M
2023-10-05 55.00 56.00 54.80 55.50 0.0M
2023-10-04 54.80 55.30 54.60 55.30 0.0M
2023-10-03 57.00 57.20 55.50 55.50 0.0M
2023-10-02 58.40 58.90 56.90 56.90 0.0M
2023-09-29 59.80 60.10 59.00 59.00 0.0M
2023-09-28 58.60 59.70 58.60 59.70 0.0M
2023-09-27 59.40 59.70 59.00 59.20 0.0M
2023-09-26 58.80 59.20 58.30 59.20 0.0M
2023-09-25 58.10 58.90 58.10 58.90 0.0M
2023-09-22 58.20 58.80 58.00 58.00 0.0M
2023-09-21 58.80 59.20 58.20 58.50 0.0M
2023-09-20 59.10 59.80 58.60 59.70 0.0M
2023-09-19 58.40 59.00 58.30 58.50 0.0M
2023-09-18 59.90 60.40 58.60 58.60 0.0M
2023-09-15 60.90 60.90 60.00 60.00 0.0M
2023-09-14 58.60 60.70 58.50 60.60 0.0M
2023-09-13 58.40 58.70 57.70 58.40 0.0M
2023-09-12 58.20 58.70 58.20 58.40 0.0M
2023-09-11 58.70 59.10 58.40 58.40 0.0M
2023-09-08 58.20 58.90 58.20 58.80 0.0M
2023-09-07 58.70 59.50 58.40 58.40 0.0M
2023-09-06 59.40 60.00 58.90 58.90 0.0M
2023-09-05 59.70 60.80 59.50 59.90 0.0M
2023-09-04 60.10 60.10 59.30 59.30 0.0M
2023-09-01 58.70 60.00 58.70 59.70 0.0M
2023-08-31 58.40 59.10 57.90 57.90 0.0M
2023-08-30 59.00 59.00 57.90 58.50 0.0M
2023-08-29 57.50 58.80 57.50 58.80 0.0M
2023-08-28 55.40 57.80 55.40 57.80 0.0M
2023-08-25 56.80 56.80 56.10 56.50 0.0M
2023-08-24 55.30 56.30 55.20 56.30 0.0M
2023-08-23 55.70 56.20 55.00 55.60 0.0M
2023-08-22 56.30 56.80 55.70 55.70 0.0M
2023-08-21 56.20 56.80 56.20 56.80 0.0M
2023-08-18 56.40 56.50 55.40 56.20 0.0M
2023-08-17 56.20 56.70 56.10 56.70 0.0M
2023-08-16 56.40 57.00 56.00 56.20 0.0M
2023-08-15 58.70 59.20 56.10 56.20 0.0M
2023-08-14 61.00 61.00 58.30 58.70 0.0M
2023-08-11 60.60 61.30 60.20 61.20 0.0M
2023-08-10 61.70 62.50 61.30 61.30 0.0M
2023-08-09 60.70 61.90 60.20 61.90 0.0M
2023-08-08 60.60 60.60 59.50 60.30 0.0M
2023-08-07 59.60 61.00 59.60 60.20 0.0M
2023-08-04 58.90 59.90 58.90 59.90 0.0M
2023-08-03 59.50 60.50 58.80 58.90 0.0M
2023-08-02 61.10 61.60 60.00 61.60 0.0M
2023-08-01 63.00 63.60 60.70 60.90 0.0M
2023-07-31 61.70 62.90 61.20 62.70 0.0M
2023-07-28 61.30 62.30 61.30 61.50 0.0M
2023-07-27 60.80 61.60 60.50 61.50 0.0M
2023-07-26 60.60 60.90 59.90 60.70 0.0M
2023-07-25 60.20 60.70 59.60 60.50 0.0M
2023-07-24 57.90 60.60 57.50 59.80 0.0M
2023-07-21 58.10 58.70 57.60 57.90 0.0M
2023-07-20 57.60 58.50 57.20 57.70 0.0M
2023-07-19 56.50 58.30 56.00 58.30 0.0M
2023-07-18 54.10 56.70 53.60 56.00 0.0M
2023-07-17 53.70 54.40 53.60 54.10 0.0M
2023-07-14 54.70 54.90 53.80 53.80 0.0M
2023-07-13 53.10 54.20 53.00 54.10 0.0M
2023-07-12 54.90 55.30 53.40 53.40 0.0M
2023-07-11 54.00 54.50 53.00 54.50 0.0M
2023-07-10 55.60 55.90 54.10 54.10 0.0M
2023-07-07 53.90 55.80 53.90 55.70 0.0M
2023-07-06 55.20 55.20 53.30 53.80 0.0M
2023-07-05 55.00 55.20 54.50 54.90 0.0M
2023-07-04 55.10 55.20 54.80 55.10 0.0M
2023-07-03 54.40 55.20 54.00 54.80 0.0M
2023-06-30 54.60 55.10 54.00 54.10 0.0M
2023-06-29 54.20 54.70 53.60 54.00 0.0M
2023-06-28 54.20 54.70 53.60 54.70 0.0M
2023-06-27 54.90 54.90 53.00 53.90 0.0M
2023-06-26 54.20 54.70 53.70 54.60 0.0M
2023-06-23 54.20 55.00 53.80 53.80 0.0M
2023-06-22 55.20 55.70 54.00 54.50 0.0M
2023-06-21 53.50 55.60 53.40 55.20 0.0M
2023-06-20 54.90 55.00 53.40 53.70 0.0M
2023-06-19 54.70 55.90 54.60 55.00 0.0M
2023-06-16 54.70 55.10 54.20 54.50 0.0M
2023-06-15 53.80 54.60 53.60 54.60 0.0M
2023-06-14 56.20 56.20 54.00 54.00 0.0M
2023-06-13 55.10 56.20 55.00 56.10 0.0M
2023-06-12 54.50 55.00 54.00 55.00 0.0M
2023-06-09 54.50 55.30 54.30 54.60 0.0M
2023-06-08 55.50 56.00 54.00 54.70 0.0M
2023-06-07 53.80 55.80 53.60 55.60 0.0M
2023-06-06 51.90 53.20 49.05 53.20 0.0M
2023-06-05 51.40 52.00 51.00 51.70 0.0M
2023-06-02 49.90 51.50 49.50 51.20 0.0M
2023-06-01 49.25 50.10 48.60 50.00 0.0M
2023-05-31 50.60 51.10 49.15 49.15 0.0M
2023-05-30 53.10 54.00 50.20 50.60 0.0M
2023-05-29 52.60 54.00 52.30 54.00 0.0M
2023-05-26 52.20 53.00 52.10 52.10 0.0M
2023-05-25 53.90 54.50 52.30 52.80 0.0M
2023-05-24 55.60 56.10 53.70 53.70 0.0M
2023-05-23 56.40 56.60 55.40 55.70 0.0M
2023-05-22 57.50 58.30 56.10 56.60 0.0M
2023-05-19 57.10 57.60 56.40 57.40 0.0M
2023-05-18 56.20 56.70 56.10 56.40 0.0M
2023-05-17 57.20 57.20 55.90 56.20 0.0M
2023-05-16 57.30 57.50 56.40 57.30 0.0M
2023-05-15 55.00 57.30 54.80 57.20 0.0M
2023-05-12 56.50 57.40 54.30 55.10 0.0M
2023-05-11 55.90 56.50 53.70 56.10 0.0M
2023-05-10 58.10 59.30 57.20 57.50 0.0M
2023-05-09 58.30 58.50 58.10 58.40 0.0M
2023-05-08 58.70 60.30 58.70 58.80 0.0M
2023-05-05 57.50 59.10 57.30 59.10 0.0M
2023-05-04 60.50 61.80 57.30 57.40 0.0M
2023-05-03 61.60 63.00 60.60 60.70 0.0M
2023-05-02 63.60 64.10 61.90 62.20 0.0M
2023-04-28 62.30 63.10 61.80 63.00 0.0M
2023-04-27 62.30 63.00 62.30 62.90 0.0M
2023-04-26 63.10 63.10 62.30 62.40 0.0M
2023-04-25 64.60 64.60 63.50 63.70 0.0M
2023-04-24 64.40 64.90 63.80 64.30 0.0M
2023-04-21 65.50 65.70 64.00 64.30 0.0M
2023-04-20 66.70 66.70 65.50 65.50 0.0M
2023-04-19 67.00 67.60 66.70 66.90 0.0M
2023-04-18 68.70 69.10 67.30 67.30 0.0M
2023-04-17 66.10 67.80 66.10 67.80 0.0M
2023-04-14 65.50 67.40 65.30 66.30 0.0M
2023-04-13 65.40 66.10 64.70 66.10 0.0M
2023-04-12 66.80 67.40 65.90 66.00 0.0M
2023-04-11 65.20 66.80 64.80 66.80 0.0M
2023-04-06 65.20 65.80 62.00 62.00 0.0M
2023-04-05 66.40 66.90 65.30 65.40 0.0M
2023-04-04 68.30 68.80 66.10 66.80 0.0M
2023-04-03 68.10 69.30 67.40 68.10 0.0M
2023-03-31 67.06 68.00 66.48 68.00 0.0M
2023-03-30 67.39 67.49 66.28 66.29 0.0M
2023-03-29 67.30 67.88 66.51 67.30 0.0M
2023-03-28 67.40 67.75 66.65 66.69 0.0M
2023-03-27 67.17 67.50 65.98 67.40 0.0M
2023-03-24 67.94 67.94 65.87 66.52 0.0M
2023-03-23 68.12 69.79 67.50 67.50 0.0M
2023-03-22 69.97 69.99 68.10 68.10 0.0M
2023-03-21 69.28 70.19 68.47 69.61 0.0M
2023-03-20 67.51 69.14 67.51 68.51 0.0M
2023-03-17 67.77 68.61 67.62 68.52 0.0M
2023-03-16 68.78 69.09 67.16 68.82 0.0M
2023-03-15 71.22 71.49 67.76 69.33 0.0M
2023-03-14 68.80 73.94 68.55 70.92 0.0M
2023-03-13 71.33 71.50 68.14 68.95 0.0M
2023-03-10 74.45 74.59 72.00 72.00 0.0M
2023-03-09 76.62 77.50 74.62 74.62 0.0M
2023-03-08 75.56 77.10 75.44 76.90 0.0M
2023-03-07 75.70 76.29 75.00 75.31 0.0M
2023-03-06 77.48 78.83 75.28 75.96 0.0M
2023-03-03 78.04 79.46 76.32 78.08 0.0M
2023-03-02 73.50 78.20 73.50 77.70 0.0M
2023-03-01 73.92 74.36 72.98 74.00 0.0M
2023-02-28 73.12 74.14 72.74 73.56 0.0M
2023-02-27 72.01 74.14 72.01 73.48 0.0M
2023-02-24 73.61 73.61 71.37 72.59 0.0M
2023-02-23 72.82 73.77 72.82 72.95 0.0M
2023-02-22 70.21 72.50 70.21 72.27 0.0M
2023-02-21 70.72 70.85 69.84 70.85 0.0M
2023-02-20 70.03 70.84 70.03 70.84 0.0M
2023-02-17 73.19 73.35 70.00 70.00 0.0M
2023-02-16 70.20 75.80 69.55 73.69 0.0M
2023-02-15 71.93 71.97 70.01 70.97 0.0M
2023-02-14 72.83 73.63 70.70 72.14 0.0M
2023-02-13 75.22 75.32 72.78 72.96 0.0M
2023-02-10 73.55 75.21 72.78 75.18 0.0M
2023-02-09 73.44 73.74 72.00 72.70 0.0M
2023-02-08 75.01 75.78 73.16 73.16 0.0M
2023-02-07 76.69 77.49 75.30 75.55 0.0M
2023-02-06 76.80 77.30 76.12 77.02 0.0M
2023-02-03 77.94 77.94 76.18 76.99 0.0M
2023-02-02 76.26 77.51 75.59 77.43 0.0M
2023-02-01 76.23 76.41 75.24 76.10 0.0M
2023-01-31 73.16 76.41 73.09 76.19 0.0M
2023-01-30 74.50 74.51 73.36 73.56 0.0M
2023-01-27 75.10 76.09 73.93 74.66 0.0M
2023-01-26 73.00 75.32 72.26 75.30 0.0M
2023-01-25 71.88 73.04 71.44 72.69 0.0M
2023-01-24 72.35 73.13 72.03 72.49 0.0M
2023-01-23 72.65 73.03 72.24 72.83 0.0M
2023-01-20 70.41 72.65 69.98 72.39 0.0M
2023-01-19 71.15 71.83 69.66 70.16 0.0M
2023-01-18 70.09 73.24 69.99 71.96 0.0M
2023-01-17 69.72 71.64 69.48 71.64 0.0M
2023-01-16 69.11 70.44 68.75 69.97 0.0M
2023-01-13 70.58 70.79 68.78 69.28 0.0M
2023-01-12 69.14 70.63 68.71 70.22 0.0M
2023-01-11 69.01 69.87 68.51 68.95 0.0M
2023-01-10 71.93 72.40 69.34 69.34 0.0M
2023-01-09 72.89 72.93 71.64 71.64 0.0M
2023-01-06 71.39 73.11 70.90 72.85 0.0M
2023-01-05 67.91 70.70 67.08 70.67 0.0M
2023-01-04 67.96 68.10 66.98 67.21 0.0M
2023-01-03 67.89 69.50 67.76 67.85 0.0M
2023-01-02 68.79 68.79 67.82 68.03 0.0M