Atrys Health SL

ATRY
🏛️ 西班牙 →
2.81
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
2021-12-30 10.15 10.25 9.94 10.15 0.0M
2021-12-29 10.05 10.20 9.94 10.20 0.0M
2021-12-28 10.20 10.20 9.88 9.94 0.0M
2021-12-27 10.25 10.25 10.00 10.20 0.0M
2021-12-23 10.10 10.20 10.00 10.20 0.0M
2021-12-22 9.92 10.00 9.80 10.00 0.0M
2021-12-21 10.00 10.20 9.84 10.10 0.0M
2021-12-20 10.10 10.10 9.80 10.05 0.0M
2021-12-17 10.20 10.25 9.94 10.05 0.0M
2021-12-16 10.00 10.25 10.00 10.25 0.0M
2021-12-15 10.00 10.00 9.92 9.96 0.0M
2021-12-14 10.10 10.30 10.00 10.00 0.0M
2021-12-13 10.20 10.25 9.94 10.10 0.0M
2021-12-10 10.20 10.20 10.05 10.05 0.0M
2021-12-09 10.15 10.20 9.94 10.10 0.0M
2021-12-08 10.20 10.20 10.00 10.15 0.0M
2021-12-07 10.10 10.25 10.10 10.10 0.0M
2021-12-06 10.20 10.30 10.00 10.10 0.0M
2021-12-03 10.30 10.30 10.10 10.15 0.0M
2021-12-02 10.25 10.35 10.20 10.25 0.0M
2021-12-01 10.40 10.45 10.15 10.25 0.0M
2021-11-30 10.10 10.35 9.94 10.20 0.0M
2021-11-29 10.30 10.40 10.00 10.15 0.0M
2021-11-26 10.50 10.50 9.76 10.00 0.0M
2021-11-25 10.25 10.50 9.90 10.50 0.0M
2021-11-24 10.40 10.45 10.25 10.35 0.0M
2021-11-23 10.45 10.50 10.25 10.25 0.0M
2021-11-22 10.55 10.55 10.35 10.50 0.0M
2021-11-19 10.55 10.55 10.40 10.40 0.0M
2021-11-18 10.60 10.60 10.50 10.60 0.0M
2021-11-17 10.60 10.60 10.30 10.60 0.0M
2021-11-16 10.55 10.60 10.55 10.55 0.0M
2021-11-15 10.25 10.60 10.25 10.55 0.0M
2021-11-12 10.30 10.55 10.30 10.40 0.0M
2021-11-11 10.55 10.60 10.40 10.45 0.2M
2021-11-10 10.50 10.60 10.40 10.60 0.0M
2021-11-09 10.45 10.50 10.30 10.50 0.0M
2021-11-08 10.50 10.50 10.40 10.45 0.0M
2021-11-05 10.50 10.60 10.40 10.50 0.0M
2021-11-04 10.60 10.70 10.50 10.60 0.0M
2021-11-03 10.35 10.60 10.35 10.60 0.0M
2021-11-02 10.40 10.40 10.35 10.35 0.0M
2021-11-01 10.50 10.50 10.35 10.40 0.0M
2021-10-29 10.35 10.50 10.30 10.45 0.0M
2021-10-28 10.45 10.45 10.30 10.35 0.0M
2021-10-27 10.40 10.50 10.20 10.40 0.0M
2021-10-26 10.10 10.40 10.10 10.40 0.0M
2021-10-25 10.20 10.25 10.10 10.10 0.0M
2021-10-22 10.20 10.20 10.05 10.20 0.0M
2021-10-21 10.10 10.20 10.05 10.20 0.0M
2021-10-20 10.10 10.20 10.10 10.20 0.0M
2021-10-19 10.05 10.10 10.00 10.00 0.0M
2021-10-18 9.98 10.10 9.90 10.00 0.0M
2021-10-15 10.00 10.00 9.84 10.00 0.0M
2021-10-14 10.00 10.00 9.98 10.00 0.0M
2021-10-13 9.86 10.10 9.86 10.10 0.0M
2021-10-12 9.82 9.96 9.82 9.84 0.0M
2021-10-11 10.00 10.00 9.84 9.98 0.0M
2021-10-08 10.00 10.00 9.76 9.82 0.0M
2021-10-07 10.10 10.10 9.80 10.00 0.0M
2021-10-06 10.20 10.20 10.00 10.00 0.0M
2021-10-05 10.15 10.30 10.15 10.20 0.0M
2021-10-04 10.00 10.55 10.00 10.30 0.0M
2021-10-01 10.30 10.40 10.00 10.10 0.0M
2021-09-30 10.45 10.50 10.15 10.40 0.0M
2021-09-29 10.40 10.40 10.00 10.40 0.0M
2021-09-28 10.45 10.60 10.40 10.40 0.0M
2021-09-27 10.75 10.75 10.20 10.45 0.0M
2021-09-24 10.80 10.85 10.60 10.65 0.0M
2021-09-23 10.95 10.95 10.70 10.85 0.0M
2021-09-22 10.95 10.95 10.65 10.95 0.0M
2021-09-21 10.95 10.95 10.65 10.95 0.0M
2021-09-20 10.80 10.95 10.65 10.70 0.0M
2021-09-17 10.95 10.95 10.75 10.80 0.0M
2021-09-16 10.75 10.95 10.55 10.60 0.0M
2021-09-15 11.00 11.00 10.75 10.80 0.0M
2021-09-14 11.05 11.05 10.75 11.05 0.0M
2021-09-13 11.00 11.05 10.70 10.95 0.0M
2021-09-10 11.05 11.05 10.80 10.90 0.0M
2021-09-09 11.05 11.05 10.80 10.90 0.0M
2021-09-08 11.15 11.15 10.60 11.00 0.0M
2021-09-07 11.10 11.15 10.85 11.00 0.0M
2021-09-06 11.00 11.10 10.90 10.95 0.0M
2021-09-03 11.00 11.00 10.90 11.00 0.0M
2021-09-02 11.00 11.00 10.80 11.00 0.0M
2021-09-01 11.10 11.10 10.85 10.95 0.0M
2021-08-31 11.20 11.20 10.80 11.10 0.0M
2021-08-30 11.20 11.25 10.90 11.20 0.0M
2021-08-27 11.15 11.20 11.00 11.10 0.4M
2021-08-26 11.10 11.15 10.95 11.15 0.0M
2021-08-25 10.75 11.05 10.75 11.05 0.0M
2021-08-24 10.90 10.90 10.65 10.90 0.0M
2021-08-23 10.80 10.90 10.65 10.80 0.0M
2021-08-20 10.80 10.80 10.75 10.75 0.0M
2021-08-19 10.70 10.80 10.65 10.75 0.0M
2021-08-18 10.70 10.80 10.50 10.70 0.1M
2021-08-17 11.10 11.10 10.75 10.80 0.0M
2021-08-16 11.05 11.15 11.00 11.05 0.0M
2021-08-13 10.80 11.10 10.80 11.00 0.0M
2021-08-12 10.45 10.90 10.40 10.85 0.1M
2021-08-11 10.10 10.45 10.10 10.35 0.0M
2021-08-10 10.00 10.40 10.00 10.25 0.0M
2021-08-09 10.10 10.10 10.00 10.00 0.0M
2021-08-06 9.86 10.00 9.76 10.00 0.1M
2021-08-05 9.66 9.80 9.66 9.76 0.0M
2021-08-04 9.84 9.84 9.70 9.80 0.0M
2021-08-03 9.74 9.88 9.72 9.80 0.0M
2021-08-02 9.56 9.70 9.30 9.70 0.1M
2021-07-30 9.40 9.56 9.38 9.50 0.0M
2021-07-29 9.50 9.56 9.50 9.56 0.1M
2021-07-28 9.48 9.56 9.46 9.50 0.0M
2021-07-27 9.40 9.50 9.40 9.44 0.0M
2021-07-26 9.40 9.56 9.36 9.48 0.0M
2021-07-23 9.50 9.50 9.44 9.50 0.0M
2021-07-22 9.50 9.56 9.40 9.56 0.0M
2021-07-21 9.56 9.66 9.50 9.50 0.0M
2021-07-20 9.36 9.66 9.36 9.56 0.0M
2021-07-19 9.70 9.70 9.50 9.66 0.0M
2021-07-16 9.68 9.68 9.62 9.68 0.0M
2021-07-15 9.64 9.68 9.50 9.60 0.0M
2021-07-14 9.62 9.66 9.54 9.64 0.0M
2021-07-13 9.60 9.64 9.50 9.64 0.1M
2021-07-12 9.70 9.70 9.52 9.60 0.0M
2021-07-09 9.50 9.60 9.50 9.60 0.0M
2021-07-08 9.60 9.60 9.48 9.50 0.0M
2021-07-07 9.60 9.70 9.54 9.54 0.0M
2021-07-06 9.52 9.70 9.52 9.70 0.0M
2021-07-05 9.56 9.62 9.42 9.54 0.0M
2021-07-02 9.46 9.52 9.40 9.50 0.0M
2021-07-01 9.36 9.46 9.34 9.46 0.0M
2021-06-30 9.20 9.48 9.20 9.26 0.0M
2021-06-29 9.30 9.50 9.20 9.30 0.0M
2021-06-28 9.76 9.76 9.40 9.50 0.0M
2021-06-25 9.60 9.80 9.58 9.68 0.2M
2021-06-24 9.10 9.50 9.10 9.50 0.0M
2021-06-23 9.16 9.30 9.00 9.12 0.1M
2021-06-22 9.16 9.30 9.12 9.20 0.0M
2021-06-21 9.24 9.32 9.14 9.28 0.0M
2021-06-18 9.20 9.38 9.20 9.30 0.0M
2021-06-17 9.30 9.48 9.30 9.30 0.0M
2021-06-16 9.28 9.30 9.16 9.30 0.0M
2021-06-15 9.20 9.28 9.18 9.20 0.0M
2021-06-14 9.12 9.24 9.10 9.14 0.0M
2021-06-11 9.14 9.28 9.12 9.14 0.0M
2021-06-10 9.28 9.28 9.22 9.28 0.0M
2021-06-09 9.22 9.32 9.20 9.26 0.0M
2021-06-08 9.34 9.40 9.12 9.22 0.0M
2021-06-07 8.70 9.18 8.68 9.10 0.1M
2021-06-04 8.50 8.70 8.36 8.68 0.0M
2021-06-03 8.50 8.70 8.32 8.32 0.0M
2021-06-02 8.70 8.70 8.40 8.40 0.0M
2021-06-01 8.70 8.78 8.52 8.56 0.0M
2021-05-31 8.34 8.70 8.24 8.70 0.0M
2021-05-28 8.34 8.40 8.24 8.40 0.0M
2021-05-27 8.40 8.40 8.22 8.36 0.0M
2021-05-26 8.22 8.42 8.20 8.26 0.0M
2021-05-25 8.42 8.42 8.30 8.40 0.0M
2021-05-24 8.40 8.42 8.30 8.42 0.0M
2021-05-21 8.44 8.44 8.40 8.40 0.0M
2021-05-20 8.22 8.44 8.22 8.44 0.0M
2021-05-19 8.60 8.64 8.06 8.28 0.0M
2021-05-18 8.62 8.70 8.50 8.52 0.0M
2021-05-17 8.90 8.90 8.62 8.70 0.0M
2021-05-14 8.60 8.80 8.60 8.78 0.0M
2021-05-13 8.52 8.80 8.52 8.60 0.0M
2021-05-12 8.90 8.90 8.60 8.60 0.0M
2021-05-11 8.70 8.80 8.42 8.78 0.0M
2021-05-10 9.00 9.00 8.62 8.76 1.9M
2021-05-07 8.94 9.18 8.92 9.00 0.0M
2021-05-06 9.24 9.26 8.94 9.10 0.0M
2021-05-05 9.30 9.30 8.74 9.24 0.1M
2021-05-04 9.48 9.48 9.20 9.22 0.0M
2021-05-03 9.48 9.48 9.30 9.30 0.0M
2021-04-30 9.46 9.48 9.30 9.40 0.0M
2021-04-29 9.48 9.48 9.30 9.46 0.0M
2021-04-28 9.40 9.50 9.30 9.50 0.0M
2021-04-27 9.36 9.60 9.36 9.50 0.0M
2021-04-26 9.40 9.50 9.32 9.48 0.0M
2021-04-23 9.26 9.40 9.26 9.38 0.0M
2021-04-22 9.40 9.50 9.28 9.36 0.0M
2021-04-21 9.40 9.40 9.34 9.40 0.0M
2021-04-20 9.48 9.48 9.30 9.40 0.0M
2021-04-19 9.34 9.50 9.34 9.48 0.0M
2021-04-16 9.50 9.50 9.30 9.34 0.0M
2021-04-15 9.26 9.48 9.26 9.48 0.0M
2021-04-14 9.40 9.50 9.26 9.40 0.0M
2021-04-13 9.50 9.62 9.40 9.40 0.0M
2021-04-12 9.64 9.80 9.44 9.44 0.0M
2021-04-09 9.60 9.70 9.50 9.64 0.0M
2021-04-08 9.80 9.80 9.60 9.78 0.0M
2021-04-07 10.00 10.00 9.60 9.80 0.1M
2021-04-06 9.64 10.00 9.58 9.78 0.1M
2021-04-01 9.80 9.90 9.76 9.86 0.0M
2021-03-31 9.50 9.80 9.26 9.80 0.1M
2021-03-30 9.88 9.88 9.56 9.58 0.0M
2021-03-29 9.98 9.98 9.72 9.80 0.0M
2021-03-26 9.98 10.00 9.74 9.80 0.1M
2021-03-25 9.98 10.00 9.74 9.82 0.0M
2021-03-24 10.00 10.00 9.86 9.90 0.1M
2021-03-23 10.00 10.05 9.86 10.00 0.0M
2021-03-22 9.96 10.00 9.90 9.90 0.0M
2021-03-19 10.00 10.25 9.94 9.94 0.0M
2021-03-18 10.40 10.40 9.90 10.10 0.6M
2021-03-17 10.20 10.40 10.20 10.30 0.0M
2021-03-16 10.20 10.40 10.00 10.35 0.0M
2021-03-15 10.40 10.60 10.25 10.30 0.0M
2021-03-12 10.00 10.30 10.00 10.30 0.0M
2021-03-11 10.15 10.30 9.82 9.90 0.0M
2021-03-10 9.72 10.15 9.72 10.10 0.0M
2021-03-09 9.86 9.98 9.78 9.78 0.0M
2021-03-08 9.74 10.20 9.70 9.80 0.0M
2021-03-05 9.80 9.84 9.70 9.76 0.0M
2021-03-04 9.84 9.84 9.52 9.80 0.0M
2021-03-03 9.70 9.84 9.70 9.72 0.0M
2021-03-02 9.70 9.86 9.64 9.70 0.0M
2021-03-01 9.60 9.70 9.50 9.52 0.0M
2021-02-26 9.42 9.70 9.42 9.60 0.0M
2021-02-25 9.30 9.66 9.30 9.52 0.0M
2021-02-24 9.20 9.34 9.20 9.26 0.0M
2021-02-23 9.30 9.30 9.16 9.30 0.3M
2021-02-22 9.38 9.40 9.22 9.24 0.3M
2021-02-19 9.22 9.40 9.16 9.22 0.0M
2021-02-18 9.34 9.44 9.16 9.28 0.0M
2021-02-17 9.50 9.50 9.22 9.22 1.9M
2021-02-16 9.58 9.58 9.22 9.42 0.0M
2021-02-15 9.54 9.70 9.34 9.36 0.0M
2021-02-12 9.68 9.68 9.50 9.52 0.0M
2021-02-11 9.70 9.70 9.40 9.62 0.0M
2021-02-10 9.70 9.70 9.32 9.52 0.0M
2021-02-09 9.94 9.94 9.70 9.88 0.0M
2021-02-08 9.96 10.00 9.72 9.72 0.0M
2021-02-05 9.86 9.86 9.62 9.80 0.0M
2021-02-04 9.52 9.80 9.52 9.80 0.0M
2021-02-03 9.50 9.86 9.50 9.50 0.1M
2021-02-02 9.50 9.60 9.42 9.46 0.0M
2021-02-01 9.30 9.60 9.30 9.40 0.0M
2021-01-29 9.70 9.70 9.50 9.52 0.0M
2021-01-28 9.42 9.74 9.00 9.70 0.1M
2021-01-27 10.20 10.20 9.42 9.60 0.0M
2021-01-26 9.80 10.20 9.60 10.00 0.0M
2021-01-25 10.20 10.25 9.26 9.60 0.1M
2021-01-22 10.65 10.65 10.00 10.25 0.0M
2021-01-21 10.30 10.75 10.30 10.60 0.1M
2021-01-20 10.20 10.20 10.00 10.20 0.0M
2021-01-19 10.15 10.25 9.94 9.94 0.0M
2021-01-18 9.82 10.10 9.56 10.00 0.0M
2021-01-15 9.44 9.90 9.44 9.70 0.0M
2021-01-14 9.62 10.00 9.48 9.48 0.0M
2021-01-13 9.20 9.50 9.20 9.44 0.0M
2021-01-12 9.20 9.20 9.12 9.20 0.0M
2021-01-11 9.00 9.42 8.98 9.20 0.1M
2021-01-08 9.24 9.38 8.94 9.00 0.0M
2021-01-07 9.20 9.30 8.96 9.10 0.0M
2021-01-06 9.20 9.20 8.94 9.00 0.0M
2021-01-05 9.32 9.60 8.94 9.18 0.1M
2021-01-04 8.90 9.88 8.90 9.44 0.2M