Arcadis

ARDS
🏛️ 荷兰 →
42.88
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
2024-12-31 58.20 58.80 58.10 58.80 0.0M
2024-12-30 58.65 58.65 58.00 58.40 0.1M
2024-12-27 58.75 58.95 58.45 58.70 0.1M
2024-12-24 58.10 58.95 58.10 58.95 0.0M
2024-12-23 58.45 58.65 58.20 58.45 0.1M
2024-12-20 58.65 58.90 58.00 58.70 0.3M
2024-12-19 59.95 60.10 58.80 58.90 0.2M
2024-12-18 60.75 60.95 60.55 60.65 0.2M
2024-12-17 60.35 60.90 59.95 60.65 0.1M
2024-12-16 60.60 60.75 59.75 60.40 0.2M
2024-12-13 61.25 61.60 60.65 60.65 0.1M
2024-12-12 61.65 61.90 61.20 61.20 0.1M
2024-12-11 62.15 62.35 61.75 61.85 0.2M
2024-12-10 61.80 62.45 61.65 62.20 0.1M
2024-12-09 63.75 63.75 62.00 62.00 0.1M
2024-12-06 63.40 63.65 63.15 63.65 0.1M
2024-12-05 64.50 64.65 63.10 63.40 0.1M
2024-12-04 63.70 64.05 63.00 64.00 0.1M
2024-12-03 62.55 63.75 62.55 63.75 0.1M
2024-12-02 63.10 63.20 62.25 62.65 0.1M
2024-11-29 62.00 62.70 61.95 62.45 0.1M
2024-11-28 62.00 62.60 62.00 62.25 0.1M
2024-11-27 62.15 62.30 61.50 61.90 0.1M
2024-11-26 61.40 62.45 61.40 62.30 0.1M
2024-11-25 62.35 62.45 61.65 61.90 0.2M
2024-11-22 62.15 62.60 61.70 62.20 0.1M
2024-11-21 61.30 62.00 60.85 61.75 0.2M
2024-11-20 62.55 62.75 60.95 61.10 0.2M
2024-11-19 63.20 63.20 61.45 62.05 0.1M
2024-11-18 62.95 63.45 62.65 63.05 0.1M
2024-11-15 64.40 64.65 62.75 62.95 0.2M
2024-11-14 64.70 65.20 64.35 64.80 0.2M
2024-11-13 64.90 65.05 63.95 64.50 0.1M
2024-11-12 66.55 66.55 65.00 65.00 0.1M
2024-11-11 65.25 66.85 65.25 66.85 0.1M
2024-11-08 65.20 66.25 65.10 65.10 0.1M
2024-11-07 64.65 65.45 64.20 65.15 0.1M
2024-11-06 66.10 66.85 64.60 64.60 0.2M
2024-11-05 64.85 65.70 64.45 65.70 0.1M
2024-11-04 64.50 65.05 64.50 64.90 0.1M
2024-11-01 63.75 64.70 63.75 64.70 0.1M
2024-10-31 63.25 63.90 62.95 63.65 0.2M
2024-10-30 64.60 64.75 64.00 64.15 0.2M
2024-10-29 65.10 65.35 64.60 64.80 0.1M
2024-10-28 64.05 65.10 64.05 64.90 0.1M
2024-10-25 63.95 64.45 63.80 64.05 0.1M
2024-10-24 64.40 64.50 64.05 64.10 0.1M
2024-10-23 64.45 64.80 64.10 64.10 0.1M
2024-10-22 65.25 65.25 63.65 64.75 0.1M
2024-10-21 66.00 66.15 64.95 65.25 0.2M
2024-10-18 66.05 66.30 65.60 66.05 0.2M
2024-10-17 65.80 66.20 65.75 66.05 0.2M
2024-10-16 65.20 66.20 65.20 66.20 0.2M
2024-10-15 64.85 65.95 64.85 65.50 0.2M
2024-10-14 64.05 64.55 63.95 64.55 0.2M
2024-10-11 63.95 64.45 63.95 64.15 0.1M
2024-10-10 64.30 64.65 63.80 64.00 0.2M
2024-10-09 64.45 64.90 64.30 64.60 0.3M
2024-10-08 63.35 63.70 63.20 63.25 0.1M
2024-10-07 64.60 64.60 63.50 63.60 0.1M
2024-10-04 63.50 64.35 63.30 64.30 0.2M
2024-10-03 62.65 63.40 62.60 63.00 0.1M
2024-10-02 62.50 62.65 62.00 62.35 0.1M
2024-10-01 62.25 63.45 62.25 62.50 0.2M
2024-09-30 61.55 62.25 61.30 62.20 0.2M
2024-09-27 61.55 62.00 61.25 61.80 0.2M
2024-09-26 62.45 63.00 61.55 62.00 0.3M
2024-09-25 63.45 63.45 61.70 61.85 0.3M
2024-09-24 63.95 64.45 63.20 63.70 0.3M
2024-09-23 63.35 63.85 62.85 63.50 0.3M
2024-09-20 64.05 64.10 63.05 63.40 0.7M
2024-09-19 62.75 64.05 62.70 64.05 0.2M
2024-09-18 64.30 64.45 61.80 62.55 0.4M
2024-09-17 65.20 65.35 64.00 64.00 0.4M
2024-09-16 65.10 65.35 64.65 64.95 0.0M
2024-09-13 64.90 65.30 64.80 65.15 0.1M
2024-09-12 65.35 65.45 64.75 64.80 0.2M
2024-09-11 64.40 64.85 63.95 64.35 0.2M
2024-09-10 64.45 65.15 64.20 64.35 0.1M
2024-09-09 64.10 64.90 64.05 64.60 0.2M
2024-09-06 64.30 64.90 63.70 63.85 0.2M
2024-09-05 64.75 65.05 64.05 64.40 0.1M
2024-09-04 64.75 65.40 63.65 64.65 0.3M
2024-09-03 66.15 66.60 65.25 65.65 0.1M
2024-09-02 66.65 66.65 65.65 66.10 0.2M
2024-08-30 65.40 66.40 65.40 66.30 0.2M
2024-08-29 64.90 66.20 64.70 65.90 0.2M
2024-08-28 64.25 65.40 64.25 65.15 0.6M
2024-08-27 63.95 64.20 63.65 64.00 0.1M
2024-08-26 63.95 64.20 63.50 64.00 0.1M
2024-08-23 63.85 64.05 63.50 64.00 0.1M
2024-08-22 63.10 64.00 63.10 63.65 0.1M
2024-08-21 63.10 63.70 63.05 63.50 0.1M
2024-08-20 63.40 63.80 63.00 63.20 0.2M
2024-08-19 62.75 63.75 62.50 63.35 0.1M
2024-08-16 63.20 63.25 62.60 63.00 0.5M
2024-08-15 63.00 63.70 62.40 63.10 0.4M
2024-08-14 63.00 63.05 62.60 62.90 0.1M
2024-08-13 62.05 62.95 62.05 62.85 0.2M
2024-08-12 62.10 62.55 61.95 61.95 0.1M
2024-08-09 61.45 62.25 61.40 62.00 0.1M
2024-08-08 62.65 62.75 61.30 61.30 0.2M
2024-08-07 61.25 62.95 61.10 62.75 0.2M
2024-08-06 61.60 61.70 60.60 61.05 0.3M
2024-08-05 61.15 62.30 59.90 61.00 0.4M
2024-08-02 64.15 64.45 62.40 62.80 0.3M
2024-08-01 65.75 65.80 63.90 64.50 0.2M
2024-07-31 65.80 66.25 64.85 65.95 0.5M
2024-07-30 65.30 66.15 65.05 65.70 0.2M
2024-07-29 66.15 66.15 64.85 65.15 0.3M
2024-07-26 64.50 66.05 63.85 66.05 0.2M
2024-07-25 62.90 64.65 62.55 64.00 0.4M
2024-07-24 63.55 63.95 63.25 63.25 0.2M
2024-07-23 63.65 63.95 63.20 63.55 0.3M
2024-07-22 62.90 63.45 62.80 63.45 0.2M
2024-07-19 62.85 62.90 62.00 62.60 0.3M
2024-07-18 62.10 63.15 61.55 62.60 0.2M
2024-07-17 61.75 62.70 61.50 62.25 0.2M
2024-07-16 61.80 62.05 61.25 62.00 0.1M
2024-07-15 62.25 62.85 61.85 61.85 0.2M
2024-07-12 61.60 62.40 60.95 62.40 0.3M
2024-07-11 61.10 61.50 60.70 61.40 0.4M
2024-07-10 60.80 61.10 60.50 61.10 0.2M
2024-07-09 60.20 60.85 59.95 60.50 0.3M
2024-07-08 59.35 60.05 59.10 60.00 0.2M
2024-07-05 59.40 59.70 59.05 59.30 0.2M
2024-07-04 59.15 59.50 59.00 59.40 0.1M
2024-07-03 59.40 59.85 58.80 59.00 0.3M
2024-07-02 59.40 59.75 58.85 59.30 0.2M
2024-07-01 59.65 60.10 59.15 59.65 0.2M
2024-06-28 59.40 60.05 58.75 59.15 0.2M
2024-06-27 58.00 59.65 58.00 59.15 0.4M
2024-06-26 60.20 60.40 57.15 58.00 0.5M
2024-06-25 60.40 60.55 59.85 59.85 0.2M
2024-06-24 60.75 60.95 60.30 60.45 0.2M
2024-06-21 60.60 61.10 59.75 60.60 0.4M
2024-06-20 59.85 61.00 58.55 60.55 0.5M
2024-06-19 59.60 60.05 58.70 59.70 0.3M
2024-06-18 59.35 59.65 58.80 59.60 0.3M
2024-06-17 58.85 59.65 58.55 58.85 0.1M
2024-06-14 59.60 59.80 57.70 58.70 0.3M
2024-06-13 59.90 60.05 59.15 59.60 0.1M
2024-06-12 59.30 60.30 59.05 59.80 0.1M
2024-06-11 59.75 60.20 58.80 59.25 0.2M
2024-06-10 58.60 59.60 58.40 59.55 0.2M
2024-06-07 61.85 62.10 58.55 58.95 0.5M
2024-06-06 62.10 62.70 61.75 62.05 0.1M
2024-06-05 60.55 61.85 60.50 61.65 0.2M
2024-06-04 60.60 61.40 60.15 60.55 0.2M
2024-06-03 60.65 61.10 60.05 60.45 0.2M
2024-05-31 60.55 60.65 59.70 60.05 0.3M
2024-05-30 60.90 61.20 59.90 60.55 0.2M
2024-05-29 61.20 61.65 60.35 61.05 0.2M
2024-05-28 62.05 62.50 61.25 61.35 0.1M
2024-05-27 62.00 62.25 61.70 62.00 0.1M
2024-05-24 60.55 62.05 60.30 61.90 0.2M
2024-05-23 60.10 61.00 59.85 60.80 0.1M
2024-05-22 59.90 60.15 59.45 60.00 0.3M
2024-05-21 59.50 60.00 59.40 59.85 0.2M
2024-05-20 59.65 59.75 59.40 59.55 0.2M
2024-05-17 59.55 60.45 59.30 59.70 0.3M
2024-05-16 60.60 60.75 59.75 59.75 0.2M
2024-05-15 60.65 60.90 60.45 60.60 0.2M
2024-05-14 60.60 60.80 59.60 60.45 0.2M
2024-05-13 60.70 60.95 59.90 60.65 0.2M
2024-05-10 60.00 60.95 59.65 60.75 0.2M
2024-05-09 60.50 60.75 60.10 60.70 0.1M
2024-05-08 60.70 60.95 60.50 60.60 0.2M
2024-05-07 60.70 61.05 60.30 60.60 0.2M
2024-05-06 60.20 60.60 60.05 60.50 0.1M
2024-05-03 59.65 60.40 59.40 60.00 0.2M
2024-05-02 58.15 60.35 58.15 59.15 0.3M
2024-04-30 58.95 61.60 56.80 58.15 0.8M
2024-04-29 61.20 61.25 60.40 60.50 0.3M
2024-04-26 61.00 61.10 60.35 60.95 0.2M
2024-04-25 60.00 60.90 59.35 60.55 0.4M
2024-04-24 60.50 60.60 59.65 60.00 0.2M
2024-04-23 59.25 60.20 58.35 60.15 0.2M
2024-04-22 59.00 59.60 58.75 59.30 0.2M
2024-04-19 58.70 59.45 58.00 58.70 0.2M
2024-04-18 59.95 60.05 58.85 59.15 0.2M
2024-04-17 59.60 60.20 59.35 59.55 0.1M
2024-04-16 58.35 60.10 58.10 59.60 0.2M
2024-04-15 59.50 59.70 58.85 59.05 0.1M
2024-04-12 59.75 60.10 59.20 59.50 0.1M
2024-04-11 59.30 59.80 58.60 59.45 0.2M
2024-04-10 58.80 59.75 58.50 59.40 0.1M
2024-04-09 59.00 59.75 58.00 58.90 0.3M
2024-04-08 58.85 59.45 58.50 59.10 0.1M
2024-04-05 57.55 59.00 57.55 59.00 0.1M
2024-04-04 58.00 58.45 57.75 58.25 0.1M
2024-04-03 57.70 58.20 57.45 58.00 0.2M
2024-04-02 56.95 57.75 56.90 57.65 0.2M
2024-03-28 56.70 57.00 56.45 56.75 0.1M
2024-03-27 56.95 57.25 56.55 56.65 0.1M
2024-03-26 56.85 57.30 56.85 56.90 0.1M
2024-03-25 57.30 57.50 56.75 56.90 0.1M
2024-03-22 57.30 57.70 57.25 57.45 0.1M
2024-03-21 57.90 57.90 57.00 57.35 0.1M
2024-03-20 56.70 57.65 56.70 57.25 0.1M
2024-03-19 56.25 56.65 56.15 56.65 0.1M
2024-03-18 57.10 57.25 55.80 56.30 0.1M
2024-03-15 57.25 57.60 56.95 56.95 0.2M
2024-03-14 57.15 57.35 56.90 57.30 0.1M
2024-03-13 56.95 57.15 56.55 57.10 0.1M
2024-03-12 56.60 57.30 56.30 56.75 0.2M
2024-03-11 55.65 56.40 55.55 56.10 0.1M
2024-03-08 55.95 56.55 55.85 56.30 0.1M
2024-03-07 55.35 56.35 55.25 55.95 0.1M
2024-03-06 54.80 55.90 54.65 55.90 0.2M
2024-03-05 54.60 55.35 54.55 54.85 0.2M
2024-03-04 54.40 55.10 54.20 55.10 0.1M
2024-03-01 54.05 54.55 54.00 54.40 0.1M
2024-02-29 54.30 54.30 53.40 53.90 0.3M
2024-02-28 53.30 54.20 52.85 54.20 0.2M
2024-02-27 54.15 54.20 53.75 53.75 0.1M
2024-02-26 53.30 54.05 53.20 54.05 0.1M
2024-02-23 52.00 53.10 51.55 53.05 0.2M
2024-02-22 51.30 52.50 50.20 52.20 0.2M
2024-02-21 49.86 50.15 49.62 50.05 0.2M
2024-02-20 50.45 50.45 49.66 49.90 0.1M
2024-02-19 50.00 50.60 49.54 50.30 0.1M
2024-02-16 50.05 50.25 49.82 50.10 0.1M
2024-02-15 49.68 50.10 49.40 49.86 0.1M
2024-02-14 48.46 49.92 48.38 49.36 0.1M
2024-02-13 48.60 48.86 47.72 48.66 0.1M
2024-02-12 49.10 49.28 48.58 48.80 0.1M
2024-02-09 50.20 50.20 48.46 48.90 0.3M
2024-02-08 50.00 50.35 49.86 49.98 0.1M
2024-02-07 50.00 50.35 49.76 49.92 0.1M
2024-02-06 49.70 50.35 49.70 49.94 0.1M
2024-02-05 50.50 50.50 49.70 49.96 0.2M
2024-02-02 50.55 50.60 50.00 50.10 0.1M
2024-02-01 50.80 50.90 49.98 50.15 0.1M
2024-01-31 50.35 51.45 50.30 50.95 0.2M
2024-01-30 49.92 50.50 49.80 50.50 0.1M
2024-01-29 50.15 50.20 49.76 49.92 0.1M
2024-01-26 49.44 50.30 49.36 50.15 0.1M
2024-01-25 49.50 49.72 49.10 49.48 0.1M
2024-01-24 49.10 49.84 48.90 49.60 0.1M
2024-01-23 48.96 49.22 48.68 48.92 0.1M
2024-01-22 48.58 49.10 48.58 48.98 0.1M
2024-01-19 49.26 49.40 48.50 48.50 0.2M
2024-01-18 48.68 49.08 47.24 49.02 0.2M
2024-01-17 48.12 48.50 47.86 48.50 0.1M
2024-01-16 48.78 48.96 48.12 48.60 0.1M
2024-01-15 49.50 49.50 48.90 48.98 0.1M
2024-01-12 48.80 49.54 48.80 49.44 0.1M
2024-01-11 49.00 49.54 48.48 48.48 0.1M
2024-01-10 48.48 48.84 48.30 48.72 0.1M
2024-01-09 48.18 48.24 47.86 48.16 0.1M
2024-01-08 47.56 48.04 47.10 47.98 0.1M
2024-01-05 47.70 47.70 46.88 47.46 0.1M
2024-01-04 47.36 47.84 47.20 47.76 0.1M
2024-01-03 48.22 48.50 47.08 47.46 0.3M
2024-01-02 49.20 49.50 48.18 48.54 0.2M