AEX Telecommunications (NLTEL)

NLTEL
🏛️ 荷兰 →
1,837.52
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
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
2021-12-31 1,232.51 1,235.66 1,228.01 1,228.01 0.0M
2021-12-30 1,232.51 1,236.11 1,228.91 1,232.06 0.0M
2021-12-29 1,233.86 1,240.16 1,232.06 1,233.86 0.0M
2021-12-28 1,225.77 1,238.36 1,224.87 1,233.41 0.0M
2021-12-27 1,223.52 1,228.91 1,221.27 1,221.27 0.0M
2021-12-24 1,223.52 1,226.22 1,222.17 1,226.22 0.0M
2021-12-23 1,221.72 1,228.91 1,220.82 1,222.17 0.0M
2021-12-22 1,209.57 1,222.17 1,204.17 1,219.92 0.0M
2021-12-21 1,213.17 1,225.77 1,206.87 1,210.92 0.0M
2021-12-20 1,195.63 1,202.82 1,189.33 1,202.82 0.0M
2021-12-17 1,174.04 1,210.47 1,174.04 1,210.47 0.0M
2021-12-16 1,175.39 1,181.23 1,168.19 1,176.29 0.0M
2021-12-15 1,178.53 1,182.58 1,169.54 1,169.54 0.0M
2021-12-14 1,178.53 1,187.53 1,178.08 1,181.68 0.0M
2021-12-13 1,183.03 1,189.78 1,177.63 1,177.63 0.0M
2021-12-10 1,174.04 1,188.43 1,171.79 1,183.48 0.0M
2021-12-09 1,168.64 1,174.94 1,166.39 1,174.94 0.0M
2021-12-08 1,169.99 1,174.94 1,167.29 1,169.99 0.0M
2021-12-07 1,167.74 1,186.18 1,160.09 1,169.09 0.0M
2021-12-06 1,165.04 1,165.04 1,151.99 1,160.99 0.0M
2021-12-03 1,171.79 1,171.79 1,153.79 1,156.49 0.0M
2021-12-02 1,181.23 1,181.68 1,165.49 1,166.84 0.0M
2021-12-01 1,174.94 1,186.63 1,171.34 1,185.28 0.0M
2021-11-30 1,174.94 1,178.08 1,166.84 1,169.99 0.0M
2021-11-29 1,179.88 1,187.53 1,171.79 1,178.08 0.0M
2021-11-26 1,187.98 1,191.58 1,172.69 1,174.94 0.0M
2021-11-25 1,232.96 1,232.96 1,207.32 1,207.32 0.0M
2021-11-24 1,200.58 1,237.01 1,198.78 1,230.26 0.0M
2021-11-23 1,193.83 1,203.27 1,190.23 1,200.13 0.0M
2021-11-22 1,182.58 1,205.07 1,173.14 1,199.23 0.0M
2021-11-19 1,175.84 1,176.29 1,156.49 1,156.49 0.0M
2021-11-18 1,184.83 1,188.88 1,171.79 1,174.04 0.0M
2021-11-17 1,187.53 1,192.03 1,178.98 1,187.53 0.0M
2021-11-16 1,192.03 1,205.07 1,188.43 1,188.43 0.0M
2021-11-15 1,183.93 1,193.38 1,183.93 1,189.33 0.0M
2021-11-12 1,182.58 1,196.53 1,178.53 1,189.78 0.0M
2021-11-11 1,184.38 1,190.68 1,179.88 1,183.48 0.0M
2021-11-10 1,177.18 1,186.63 1,168.64 1,184.38 0.0M
2021-11-09 1,174.49 1,187.98 1,172.24 1,175.84 0.0M
2021-11-08 1,187.08 1,187.08 1,173.59 1,174.49 0.0M
2021-11-05 1,182.58 1,188.43 1,166.84 1,185.73 0.0M
2021-11-04 1,178.08 1,184.83 1,171.79 1,183.03 0.0M
2021-11-03 1,181.68 1,181.68 1,169.99 1,178.53 0.0M
2021-11-02 1,182.58 1,187.08 1,173.59 1,184.38 0.0M
2021-11-01 1,167.74 1,188.88 1,164.14 1,185.28 0.0M
2021-10-29 1,175.84 1,175.84 1,161.44 1,162.79 0.0M
2021-10-28 1,192.03 1,192.48 1,174.49 1,176.29 0.0M
2021-10-27 1,207.77 1,207.77 1,183.48 1,190.68 0.0M
2021-10-26 1,230.26 1,234.76 1,196.53 1,210.92 0.0M
2021-10-25 1,223.07 1,228.01 1,215.87 1,220.37 0.0M
2021-10-22 1,224.87 1,231.16 1,220.82 1,223.97 0.0M
2021-10-21 1,220.82 1,231.61 1,216.32 1,227.12 0.0M
2021-10-20 1,218.12 1,222.62 1,214.07 1,220.82 0.0M
2021-10-19 1,233.41 1,233.41 1,214.97 1,219.02 0.0M
2021-10-18 1,232.96 1,240.61 1,228.46 1,233.41 0.0M
2021-10-15 1,241.51 1,247.36 1,235.21 1,237.91 0.0M
2021-10-14 1,218.12 1,230.26 1,213.17 1,228.91 0.0M
2021-10-13 1,217.67 1,218.12 1,205.52 1,214.52 0.0M
2021-10-12 1,208.67 1,218.57 1,203.72 1,218.57 0.0M
2021-10-11 1,213.17 1,216.77 1,208.67 1,213.17 0.0M
2021-10-08 1,212.72 1,217.67 1,209.57 1,215.42 0.0M
2021-10-07 1,214.07 1,220.82 1,210.02 1,211.37 0.0M
2021-10-06 1,206.87 1,217.67 1,197.43 1,211.37 0.0M
2021-10-05 1,219.02 1,219.02 1,212.72 1,217.22 0.0M
2021-10-04 1,202.37 1,220.37 1,202.37 1,215.87 0.0M
2021-10-01 1,216.32 1,219.47 1,205.07 1,207.77 0.0M
2021-09-30 1,230.71 1,238.81 1,220.82 1,221.27 0.0M
2021-09-29 1,236.11 1,237.91 1,226.67 1,228.01 0.0M
2021-09-28 1,245.11 1,250.96 1,232.51 1,233.86 0.0M
2021-09-27 1,250.06 1,254.10 1,243.31 1,245.11 0.0M
2021-09-24 1,243.76 1,249.61 1,238.36 1,245.11 0.0M
2021-09-23 1,248.71 1,258.60 1,246.46 1,246.46 0.0M
2021-09-22 1,240.61 1,250.06 1,239.71 1,247.81 0.0M
2021-09-21 1,234.76 1,245.56 1,230.71 1,235.21 0.0M
2021-09-20 1,234.76 1,240.61 1,223.97 1,232.06 0.0M
2021-09-17 1,250.06 1,257.70 1,240.16 1,240.16 0.0M
2021-09-16 1,250.06 1,262.65 1,246.46 1,248.26 0.0M
2021-09-15 1,258.60 1,265.80 1,250.06 1,250.96 0.0M
2021-09-14 1,263.10 1,266.70 1,253.20 1,259.05 0.0M
2021-09-13 1,255.45 1,270.75 1,253.65 1,259.95 0.0M
2021-09-10 1,256.35 1,260.85 1,248.71 1,256.35 0.0M
2021-09-09 1,242.86 1,262.20 1,241.51 1,255.90 0.0M
2021-09-08 1,221.27 1,247.36 1,217.22 1,243.31 0.0M
2021-09-07 1,228.01 1,229.81 1,212.27 1,223.52 0.0M
2021-09-06 1,210.02 1,210.02 1,174.94 1,174.94 0.0M
2021-09-03 1,227.56 1,229.81 1,211.37 1,215.42 0.0M
2021-09-02 1,219.02 1,239.71 1,219.02 1,224.87 0.0M
2021-09-01 1,224.42 1,237.46 1,219.92 1,221.27 0.0M
2021-08-31 1,223.97 1,226.22 1,210.02 1,220.82 0.0M
2021-08-30 1,219.47 1,223.07 1,214.97 1,223.07 0.0M
2021-08-27 1,214.52 1,222.62 1,214.52 1,218.12 0.0M
2021-08-26 1,224.42 1,224.42 1,210.47 1,216.77 0.0M
2021-08-25 1,231.16 1,234.76 1,225.32 1,225.32 0.0M
2021-08-24 1,237.91 1,241.06 1,228.46 1,230.26 0.0M
2021-08-23 1,236.11 1,242.41 1,234.31 1,241.06 0.0M
2021-08-20 1,219.02 1,232.51 1,216.77 1,232.51 0.0M
2021-08-19 1,233.41 1,236.56 1,216.32 1,221.27 0.0M
2021-08-18 1,237.01 1,239.26 1,228.91 1,235.21 0.0M
2021-08-17 1,228.01 1,239.26 1,221.72 1,234.76 0.0M
2021-08-16 1,232.96 1,238.81 1,228.01 1,230.71 0.0M
2021-08-13 1,222.62 1,235.66 1,214.97 1,234.31 0.0M
2021-08-12 1,220.82 1,237.46 1,219.02 1,219.02 0.0M
2021-08-11 1,232.06 1,237.46 1,214.97 1,219.02 0.0M
2021-08-10 1,239.26 1,239.26 1,203.27 1,228.91 0.0M
2021-08-09 1,255.00 1,261.30 1,249.61 1,257.70 0.0M
2021-08-06 1,246.01 1,255.45 1,241.06 1,252.31 0.0M
2021-08-05 1,258.60 1,261.30 1,246.91 1,248.71 0.0M
2021-08-04 1,258.15 1,266.70 1,255.90 1,259.95 0.0M
2021-08-03 1,253.20 1,263.10 1,250.96 1,255.90 0.0M
2021-08-02 1,251.41 1,256.35 1,244.66 1,252.75 0.0M
2021-07-30 1,243.76 1,260.40 1,240.61 1,245.11 0.0M
2021-07-29 1,249.61 1,258.60 1,238.36 1,246.46 0.0M
2021-07-28 1,248.71 1,271.20 1,235.66 1,262.65 0.0M
2021-07-27 1,241.06 1,250.51 1,221.72 1,236.56 0.0M
2021-07-26 1,211.37 1,218.57 1,204.62 1,210.92 0.0M
2021-07-23 1,210.02 1,217.22 1,206.87 1,215.87 0.0M
2021-07-22 1,204.17 1,210.47 1,200.13 1,208.22 0.0M
2021-07-21 1,199.68 1,210.02 1,195.63 1,201.03 0.0M
2021-07-20 1,196.53 1,214.52 1,193.38 1,195.18 0.0M
2021-07-19 1,215.87 1,215.87 1,188.43 1,193.83 0.0M
2021-07-16 1,214.52 1,223.52 1,211.37 1,222.17 0.0M
2021-07-15 1,213.62 1,213.62 1,204.62 1,211.37 0.0M
2021-07-14 1,212.27 1,215.42 1,205.07 1,210.92 0.0M
2021-07-13 1,209.12 1,217.67 1,206.87 1,215.87 0.0M
2021-07-12 1,208.67 1,214.07 1,202.82 1,210.47 0.0M
2021-07-09 1,195.63 1,209.12 1,194.28 1,207.32 0.0M
2021-07-08 1,185.73 1,200.13 1,185.73 1,192.48 0.0M
2021-07-07 1,191.58 1,196.08 1,177.63 1,194.73 0.0M
2021-07-06 1,189.78 1,192.03 1,181.68 1,192.03 0.0M
2021-07-05 1,183.93 1,191.58 1,180.33 1,191.58 0.0M
2021-07-02 1,189.78 1,193.38 1,182.58 1,186.18 0.0M
2021-07-01 1,187.53 1,190.23 1,174.04 1,187.53 0.0M
2021-06-30 1,174.04 1,187.53 1,167.29 1,184.83 0.0M
2021-06-29 1,169.99 1,177.18 1,169.09 1,175.39 0.0M
2021-06-28 1,180.78 1,182.58 1,167.74 1,169.99 0.0M
2021-06-25 1,187.98 1,190.68 1,178.98 1,181.68 0.0M
2021-06-24 1,185.28 1,190.68 1,180.78 1,185.73 0.0M
2021-06-23 1,191.13 1,196.98 1,180.78 1,182.58 0.0M
2021-06-22 1,184.38 1,205.07 1,184.38 1,199.68 0.0M
2021-06-21 1,178.98 1,192.93 1,174.49 1,185.73 0.0M
2021-06-18 1,188.43 1,190.68 1,173.14 1,177.63 0.0M
2021-06-17 1,192.93 1,196.98 1,185.73 1,192.93 0.0M
2021-06-16 1,199.68 1,205.97 1,195.18 1,197.43 0.0M
2021-06-15 1,201.03 1,205.07 1,191.13 1,201.48 0.0M
2021-06-14 1,207.32 1,212.72 1,203.72 1,203.72 0.0M
2021-06-11 1,211.37 1,212.72 1,193.83 1,199.68 0.0M
2021-06-10 1,191.13 1,214.52 1,191.13 1,208.22 0.0M
2021-06-09 1,183.48 1,205.07 1,179.88 1,186.63 0.0M
2021-06-08 1,219.92 1,225.32 1,134.45 1,170.44 0.0M
2021-06-07 1,223.97 1,232.06 1,219.47 1,223.07 0.0M
2021-06-04 1,228.91 1,228.91 1,214.52 1,223.07 0.0M
2021-06-03 1,241.51 1,241.51 1,225.32 1,228.46 0.0M
2021-06-02 1,224.42 1,244.66 1,224.42 1,242.86 0.0M
2021-06-01 1,226.22 1,234.76 1,223.07 1,224.42 0.0M
2021-05-31 1,231.61 1,235.21 1,222.62 1,222.62 0.0M
2021-05-28 1,239.26 1,243.76 1,231.61 1,231.61 0.0M
2021-05-27 1,250.51 1,251.86 1,230.71 1,236.56 0.0M
2021-05-26 1,254.55 1,260.85 1,248.71 1,249.61 0.0M
2021-05-25 1,268.05 1,268.05 1,255.00 1,255.00 0.0M
2021-05-24 1,264.45 1,273.90 1,264.45 1,265.80 0.0M
2021-05-21 1,259.95 1,272.55 1,255.45 1,264.45 0.0M
2021-05-20 1,266.70 1,268.50 1,251.41 1,257.70 0.0M
2021-05-19 1,260.40 1,276.60 1,248.71 1,258.60 0.0M
2021-05-18 1,265.35 1,270.75 1,257.25 1,265.35 0.0M
2021-05-17 1,263.10 1,275.25 1,259.95 1,270.75 0.0M
2021-05-14 1,250.96 1,280.64 1,244.21 1,260.85 0.0M
2021-05-13 1,241.06 1,245.11 1,220.82 1,242.86 0.0M
2021-05-12 1,253.20 1,258.60 1,243.31 1,250.96 0.0M
2021-05-11 1,262.65 1,262.65 1,246.46 1,252.31 0.0M
2021-05-10 1,264.00 1,272.10 1,257.70 1,268.05 0.0M
2021-05-07 1,281.99 1,289.64 1,261.30 1,261.30 0.0M
2021-05-06 1,261.30 1,276.60 1,255.45 1,274.80 0.0M
2021-05-05 1,257.70 1,292.79 1,241.96 1,255.00 0.0M
2021-05-04 1,259.50 1,273.00 1,238.81 1,246.91 0.0M
2021-05-03 1,237.01 1,262.20 1,237.01 1,255.45 0.0M
2021-04-30 1,261.30 1,297.74 1,261.30 1,289.19 0.0M
2021-04-29 1,259.95 1,278.39 1,259.95 1,272.10 0.0M
2021-04-28 1,277.50 1,277.50 1,259.95 1,259.95 0.0M
2021-04-27 1,284.24 1,286.04 1,266.25 1,270.30 0.0M
2021-04-26 1,305.83 1,311.68 1,275.25 1,277.50 0.0M
2021-04-23 1,303.58 1,319.78 1,289.19 1,315.73 0.0M
2021-04-22 1,289.19 1,297.74 1,275.70 1,295.04 0.0M
2021-04-21 1,225.77 1,292.34 1,221.72 1,287.84 0.0M
2021-04-20 1,231.61 1,235.21 1,205.97 1,216.77 0.0M
2021-04-19 1,222.17 1,237.91 1,222.17 1,231.61 0.0M
2021-04-16 1,234.31 1,241.06 1,224.87 1,235.21 0.0M
2021-04-15 1,278.84 1,284.24 1,269.40 1,269.40 0.0M
2021-04-14 1,286.49 1,286.49 1,273.90 1,276.60 0.0M
2021-04-13 1,286.49 1,290.09 1,273.90 1,286.49 0.0M
2021-04-12 1,290.99 1,304.93 1,289.19 1,290.09 0.0M
2021-04-09 1,314.83 1,319.78 1,268.05 1,285.14 0.0M
2021-04-08 1,313.48 1,330.12 1,301.79 1,313.03 0.0M
2021-04-07 1,302.24 1,316.18 1,290.99 1,295.49 0.0M
2021-04-06 1,316.18 1,318.43 1,304.48 1,304.48 0.0M
2021-04-01 1,309.88 1,316.18 1,291.44 1,313.03 0.0M
2021-03-31 1,304.03 1,312.13 1,299.99 1,301.79 0.0M
2021-03-30 1,309.88 1,316.18 1,298.19 1,304.48 0.0M
2021-03-29 1,299.09 1,310.78 1,295.94 1,309.88 0.0M
2021-03-26 1,285.59 1,310.78 1,285.59 1,304.93 0.0M
2021-03-25 1,297.29 1,301.34 1,267.15 1,282.89 0.0M
2021-03-24 1,288.74 1,305.83 1,278.39 1,299.54 0.0M
2021-03-23 1,265.35 1,292.79 1,169.54 1,292.79 0.0M
2021-03-22 1,291.44 1,308.53 1,285.59 1,308.53 0.0M
2021-03-19 1,293.69 1,317.98 1,286.04 1,290.99 0.0M
2021-03-18 1,313.93 1,329.22 1,303.14 1,303.14 0.0M
2021-03-17 1,303.14 1,319.33 1,295.94 1,314.83 0.0M
2021-03-16 1,315.28 1,315.73 1,292.34 1,296.39 0.0M
2021-03-15 1,321.58 1,340.47 1,308.98 1,313.03 0.0M
2021-03-12 1,313.48 1,334.17 1,307.63 1,329.67 0.0M
2021-03-11 1,333.27 1,338.67 1,315.28 1,323.38 0.0M
2021-03-10 1,296.39 1,326.53 1,290.99 1,323.38 0.0M
2021-03-09 1,264.45 1,290.54 1,262.20 1,288.74 0.0M
2021-03-08 1,255.00 1,270.75 1,250.06 1,263.55 0.0M
2021-03-05 1,258.60 1,264.45 1,248.26 1,248.26 0.0M
2021-03-04 1,261.75 1,285.14 1,260.85 1,267.60 0.0M
2021-03-03 1,295.49 1,303.58 1,261.30 1,268.05 0.0M
2021-03-02 1,259.95 1,293.69 1,259.95 1,290.99 0.0M
2021-03-01 1,232.96 1,270.75 1,232.96 1,258.15 0.0M
2021-02-26 1,225.32 1,227.12 1,214.52 1,218.12 0.0M
2021-02-25 1,234.76 1,249.16 1,228.91 1,238.36 0.0M
2021-02-24 1,223.52 1,228.46 1,194.73 1,228.46 0.0M
2021-02-23 1,241.06 1,272.10 1,170.89 1,232.51 0.0M
2021-02-22 1,269.40 1,317.98 1,263.10 1,311.23 0.0M
2021-02-19 1,280.19 1,283.34 1,273.00 1,275.25 0.0M
2021-02-18 1,286.04 1,303.14 1,271.65 1,274.80 0.0M
2021-02-17 1,263.10 1,296.84 1,262.20 1,287.39 0.0M
2021-02-16 1,286.49 1,291.89 1,265.35 1,265.35 0.0M
2021-02-15 1,320.23 1,326.98 1,281.09 1,283.79 0.0M
2021-02-12 1,266.25 1,328.77 1,256.35 1,317.08 0.0M
2021-02-11 1,232.96 1,286.94 1,221.72 1,264.00 0.0M
2021-02-10 1,207.77 1,259.05 1,204.17 1,234.76 0.0M
2021-02-09 1,200.58 1,214.07 1,196.98 1,203.72 0.0M
2021-02-08 1,204.17 1,214.07 1,196.08 1,198.78 0.0M
2021-02-05 1,200.58 1,205.07 1,188.88 1,203.27 0.0M
2021-02-04 1,193.83 1,198.78 1,180.33 1,195.18 0.0M
2021-02-03 1,179.88 1,196.08 1,179.88 1,192.93 0.0M
2021-02-02 1,176.29 1,182.58 1,163.69 1,173.59 0.0M
2021-02-01 1,159.64 1,174.94 1,149.30 1,169.99 0.0M
2021-01-29 1,161.44 1,174.94 1,149.30 1,158.74 0.0M
2021-01-28 1,192.93 1,200.13 1,151.54 1,174.49 0.0M
2021-01-27 1,173.59 1,239.71 1,158.74 1,197.88 0.0M
2021-01-26 1,177.65 1,181.47 1,170.44 1,172.24 0.0M
2021-01-25 1,177.39 1,182.86 1,170.43 1,176.59 0.0M
2021-01-22 1,175.58 1,180.53 1,165.92 1,179.68 0.0M
2021-01-21 1,176.98 1,179.52 1,167.96 1,170.69 0.0M
2021-01-20 1,171.86 1,176.40 1,170.84 1,173.76 0.0M
2021-01-19 1,175.07 1,179.33 1,166.57 1,170.69 0.0M
2021-01-18 1,179.16 1,180.81 1,168.49 1,175.68 0.0M
2021-01-15 1,180.40 1,183.01 1,170.84 1,180.08 0.0M
2021-01-14 1,172.60 1,179.64 1,165.13 1,179.64 0.0M
2021-01-13 1,167.55 1,181.22 1,167.55 1,172.14 0.0M
2021-01-12 1,187.96 1,187.96 1,168.14 1,168.14 0.0M
2021-01-11 1,184.79 1,189.16 1,183.00 1,186.20 0.0M
2021-01-08 1,180.48 1,187.42 1,175.07 1,187.42 0.0M
2021-01-07 1,167.14 1,180.91 1,163.90 1,175.20 0.0M
2021-01-06 1,155.91 1,172.90 1,155.62 1,167.14 0.0M
2021-01-05 1,151.48 1,157.98 1,149.26 1,155.31 0.0M
2021-01-04 1,135.84 1,159.47 1,135.84 1,152.96 0.0M