Allego NV

ALLGF
🏛️ 美国 →
0.03
最后更新: 2025-09-17
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 9.90 9.90 9.87 9.87 0.1M
2021-12-30 9.91 9.91 9.85 9.90 0.6M
2021-12-29 9.93 9.93 9.90 9.91 0.2M
2021-12-28 9.95 9.95 9.89 9.89 0.2M
2021-12-27 9.89 9.93 9.89 9.91 0.0M
2021-12-23 9.92 9.92 9.88 9.90 0.0M
2021-12-22 9.88 9.90 9.88 9.89 0.3M
2021-12-21 9.88 9.90 9.88 9.89 0.0M
2021-12-20 9.88 9.89 9.88 9.88 0.0M
2021-12-17 9.89 9.91 9.88 9.89 0.2M
2021-12-16 9.91 9.91 9.88 9.88 0.0M
2021-12-15 9.90 9.90 9.88 9.89 0.0M
2021-12-14 9.90 9.91 9.88 9.91 0.1M
2021-12-13 9.87 9.89 9.87 9.89 0.0M
2021-12-10 9.90 9.91 9.87 9.90 0.3M
2021-12-09 9.91 9.92 9.88 9.89 0.2M
2021-12-08 9.91 9.92 9.90 9.91 0.8M
2021-12-07 9.91 9.94 9.91 9.91 0.9M
2021-12-06 9.95 9.95 9.89 9.92 0.4M
2021-12-03 9.94 9.96 9.91 9.96 0.1M
2021-12-02 9.92 9.95 9.91 9.92 0.7M
2021-12-01 9.94 9.95 9.91 9.92 0.2M
2021-11-30 9.93 9.95 9.91 9.93 0.2M
2021-11-29 9.96 9.98 9.92 9.94 3.0M
2021-11-26 9.96 9.96 9.93 9.93 0.1M
2021-11-24 10.00 10.00 9.95 9.96 0.2M
2021-11-23 9.99 10.00 9.94 9.95 0.4M
2021-11-22 9.96 10.00 9.96 9.98 0.3M
2021-11-19 9.97 9.98 9.95 9.96 0.3M
2021-11-18 9.98 10.00 9.98 9.98 0.2M
2021-11-17 9.98 9.98 9.93 9.97 0.1M
2021-11-16 9.97 9.99 9.97 9.97 0.4M
2021-11-15 10.00 10.00 9.96 9.97 0.4M
2021-11-12 9.96 9.99 9.95 9.98 0.6M
2021-11-11 9.94 9.98 9.94 9.95 0.6M
2021-11-10 9.98 9.98 9.95 9.96 0.6M
2021-11-09 10.00 10.00 9.95 9.95 0.1M
2021-11-08 9.96 10.00 9.93 9.98 0.6M
2021-11-05 9.95 9.96 9.95 9.95 0.0M
2021-11-04 9.94 9.96 9.94 9.96 0.0M
2021-11-03 9.94 9.97 9.94 9.94 0.1M
2021-11-02 9.97 9.98 9.93 9.94 0.7M
2021-11-01 9.98 9.98 9.93 9.97 0.0M
2021-10-29 9.94 9.98 9.94 9.98 0.3M
2021-10-28 9.95 9.97 9.93 9.95 0.0M
2021-10-27 9.95 9.95 9.94 9.94 0.0M
2021-10-26 9.94 9.97 9.93 9.95 0.2M
2021-10-25 9.95 9.95 9.92 9.92 0.2M
2021-10-22 9.95 9.95 9.92 9.93 0.0M
2021-10-21 9.92 9.94 9.91 9.93 0.0M
2021-10-20 9.92 9.94 9.92 9.93 0.1M
2021-10-19 9.93 9.93 9.90 9.93 0.4M
2021-10-18 9.91 9.95 9.90 9.93 0.0M
2021-10-15 9.93 9.95 9.92 9.92 0.0M
2021-10-14 9.93 9.94 9.90 9.92 0.0M
2021-10-13 9.92 9.93 9.92 9.93 0.1M
2021-10-12 9.92 9.92 9.90 9.92 0.1M
2021-10-11 9.90 9.93 9.90 9.93 0.4M
2021-10-08 9.89 9.92 9.89 9.91 0.0M
2021-10-07 9.93 9.94 9.90 9.94 0.1M
2021-10-06 9.90 9.92 9.90 9.91 0.0M
2021-10-05 9.90 9.92 9.90 9.91 0.0M
2021-10-04 9.93 9.93 9.90 9.92 0.1M
2021-10-01 9.90 9.91 9.90 9.91 0.7M
2021-09-30 9.91 9.91 9.88 9.88 0.4M
2021-09-29 9.88 9.89 9.88 9.89 0.0M
2021-09-28 9.93 9.93 9.88 9.88 0.0M
2021-09-27 9.91 9.91 9.86 9.89 0.0M
2021-09-24 9.88 9.90 9.88 9.89 0.0M
2021-09-23 9.90 9.91 9.89 9.89 0.0M
2021-09-22 9.90 9.92 9.87 9.91 0.1M
2021-09-21 9.88 9.90 9.87 9.88 0.0M
2021-09-20 9.90 9.90 9.87 9.88 0.1M
2021-09-17 9.86 9.90 9.86 9.88 0.1M
2021-09-16 9.88 9.89 9.88 9.89 0.0M
2021-09-15 9.89 9.89 9.88 9.88 0.0M
2021-09-14 9.88 9.89 9.87 9.88 0.0M
2021-09-13 9.89 9.89 9.88 9.88 0.0M
2021-09-10 9.86 9.90 9.86 9.88 0.5M
2021-09-09 9.87 9.89 9.86 9.88 0.3M
2021-09-08 9.90 9.90 9.86 9.88 0.6M
2021-09-07 9.90 9.91 9.88 9.90 2.8M
2021-09-03 9.86 9.90 9.86 9.89 0.0M
2021-09-02 9.88 9.88 9.86 9.88 0.1M
2021-09-01 9.90 9.90 9.85 9.86 0.0M
2021-08-31 9.85 9.90 9.85 9.90 0.2M
2021-08-30 9.85 9.86 9.85 9.85 0.1M
2021-08-27 9.87 9.87 9.84 9.85 0.1M
2021-08-26 9.88 9.88 9.85 9.87 0.1M
2021-08-25 9.87 9.87 9.84 9.86 0.2M
2021-08-24 9.87 9.88 9.84 9.87 0.1M
2021-08-23 9.86 9.88 9.84 9.86 0.1M
2021-08-20 9.85 9.85 9.84 9.85 0.0M
2021-08-19 9.85 9.86 9.84 9.85 0.1M
2021-08-18 9.85 9.85 9.84 9.84 0.2M
2021-08-17 9.84 9.86 9.83 9.84 0.4M
2021-08-16 9.86 9.86 9.83 9.84 0.4M
2021-08-13 9.85 9.86 9.84 9.85 0.2M
2021-08-12 9.83 9.85 9.83 9.84 0.3M
2021-08-11 9.84 9.85 9.84 9.84 0.5M
2021-08-10 9.86 9.86 9.84 9.84 0.5M
2021-08-09 9.86 9.86 9.84 9.85 0.1M
2021-08-06 9.83 9.85 9.83 9.84 0.2M
2021-08-05 9.86 9.86 9.83 9.85 0.2M
2021-08-04 9.87 9.87 9.81 9.83 0.1M
2021-08-03 9.81 9.84 9.81 9.82 0.3M
2021-08-02 9.88 9.88 9.81 9.81 0.3M
2021-07-30 9.90 9.90 9.84 9.85 1.7M
2021-07-29 9.89 9.89 9.83 9.86 0.7M
2021-07-28 9.88 9.88 9.83 9.88 9.9M
2021-07-27 9.71 9.73 9.68 9.70 0.1M
2021-07-26 9.74 9.76 9.67 9.68 0.4M
2021-07-23 9.73 9.75 9.73 9.74 0.0M
2021-07-22 9.74 9.74 9.73 9.73 0.0M
2021-07-21 9.73 9.75 9.73 9.75 0.1M
2021-07-20 9.72 9.74 9.71 9.74 0.0M
2021-07-19 9.70 9.71 9.70 9.71 0.0M
2021-07-16 9.74 9.74 9.74 9.74 0.0M
2021-07-15 9.72 9.75 9.70 9.74 0.2M
2021-07-14 9.82 9.82 9.71 9.74 0.1M
2021-07-13 9.76 9.76 9.74 9.75 0.0M
2021-07-12 9.76 9.76 9.70 9.76 0.0M
2021-07-09 9.75 9.76 9.74 9.75 0.0M
2021-07-08 9.78 9.78 9.75 9.76 0.1M
2021-07-07 9.77 9.77 9.75 9.75 0.1M
2021-07-06 9.77 9.81 9.76 9.78 0.0M
2021-07-02 9.78 9.79 9.78 9.78 0.0M
2021-07-01 9.80 9.80 9.77 9.77 0.0M
2021-06-30 9.76 9.79 9.76 9.78 0.0M
2021-06-29 9.74 9.80 9.74 9.77 0.1M
2021-06-28 9.79 9.81 9.74 9.74 0.1M
2021-06-25 9.86 9.86 9.79 9.81 0.1M
2021-06-24 9.80 9.82 9.80 9.81 0.0M
2021-06-23 9.81 9.82 9.79 9.80 0.0M
2021-06-22 9.82 9.84 9.81 9.82 0.1M
2021-06-21 9.82 9.83 9.81 9.83 0.0M
2021-06-18 9.86 9.91 9.82 9.82 0.0M
2021-06-17 9.87 9.90 9.87 9.87 0.5M
2021-06-16 9.91 9.91 9.84 9.88 0.2M
2021-06-15 9.85 9.88 9.85 9.85 0.1M
2021-06-14 9.94 9.94 9.84 9.86 0.0M
2021-06-11 9.93 9.93 9.88 9.93 0.0M
2021-06-10 9.85 9.93 9.85 9.92 0.1M
2021-06-09 9.88 9.91 9.88 9.89 0.2M
2021-06-08 9.82 9.90 9.82 9.89 0.6M
2021-06-07 9.80 9.87 9.80 9.84 0.3M
2021-06-04 9.82 9.84 9.79 9.82 0.3M
2021-06-03 9.79 9.84 9.79 9.82 0.1M
2021-06-02 9.78 9.82 9.77 9.80 0.0M
2021-06-01 9.85 9.85 9.77 9.81 0.0M
2021-05-28 9.75 9.79 9.75 9.78 0.2M
2021-05-27 9.78 9.78 9.74 9.74 0.0M
2021-05-26 9.77 9.79 9.74 9.75 0.0M
2021-05-25 9.73 9.74 9.72 9.73 0.1M
2021-05-24 9.84 9.84 9.73 9.73 0.2M
2021-05-21 9.75 9.83 9.75 9.80 0.1M
2021-05-20 9.77 9.77 9.72 9.75 0.2M
2021-05-19 9.75 9.80 9.75 9.77 0.1M
2021-05-18 9.75 9.79 9.72 9.77 0.0M
2021-05-17 9.75 9.77 9.74 9.75 0.0M
2021-05-14 9.75 9.77 9.75 9.77 0.0M
2021-05-13 9.77 9.78 9.73 9.74 0.1M
2021-05-12 9.77 9.80 9.76 9.76 0.6M
2021-05-11 9.80 9.80 9.77 9.77 0.2M
2021-05-10 9.86 9.91 9.84 9.84 0.4M
2021-05-07 9.95 9.96 9.89 9.91 0.1M
2021-05-06 9.99 9.99 9.91 9.94 0.2M
2021-05-05 9.95 9.96 9.86 9.96 0.7M
2021-05-04 9.82 9.91 9.82 9.86 0.3M
2021-05-03 9.90 9.90 9.84 9.86 0.6M
2021-04-30 9.87 9.91 9.84 9.87 0.0M
2021-04-29 9.83 9.89 9.81 9.87 0.1M
2021-04-28 9.83 9.85 9.83 9.85 0.0M
2021-04-27 9.85 9.85 9.81 9.84 0.0M
2021-04-26 9.80 9.82 9.78 9.81 0.1M
2021-04-23 9.88 9.89 9.79 9.83 0.0M
2021-04-22 9.99 9.99 9.88 9.93 0.1M
2021-04-21 9.77 9.97 9.77 9.96 0.1M
2021-04-20 9.85 9.85 9.77 9.81 0.3M
2021-04-19 9.82 9.86 9.82 9.83 0.0M
2021-04-16 9.90 9.91 9.80 9.88 0.5M
2021-04-15 9.87 9.93 9.87 9.87 0.0M
2021-04-14 9.85 9.90 9.85 9.88 0.7M
2021-04-13 9.90 10.00 9.87 9.90 0.4M
2021-04-12 9.90 9.94 9.80 9.94 0.1M
2021-04-09 9.85 9.92 9.85 9.90 0.1M
2021-04-08 9.88 9.92 9.80 9.90 0.2M
2021-04-07 9.93 9.93 9.77 9.85 0.1M
2021-04-06 9.78 9.83 9.75 9.76 0.1M
2021-04-05 9.75 9.90 9.73 9.90 0.3M
2021-04-01 9.75 10.00 9.71 9.80 0.0M