Ecofin Global Utilities and Infrastructure Trust PLC

EGL
🏛️ 英国 →
218.00
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
2024-12-31 180.06 183.58 175.50 175.50 0.0M
2024-12-30 177.57 185.50 176.01 180.50 0.1M
2024-12-27 180.70 185.68 179.03 181.50 0.1M
2024-12-24 178.69 182.00 178.68 180.00 0.0M
2024-12-23 179.00 182.50 178.99 180.50 0.1M
2024-12-20 177.07 182.50 176.00 182.50 0.4M
2024-12-19 174.18 181.00 174.18 179.00 0.1M
2024-12-18 174.50 181.80 174.50 177.00 0.7M
2024-12-17 176.11 177.00 174.52 175.00 0.5M
2024-12-16 185.00 187.00 175.50 176.00 0.5M
2024-12-13 184.30 186.30 180.00 183.25 0.2M
2024-12-12 187.32 188.93 183.06 187.00 0.3M
2024-12-11 191.24 191.24 188.50 189.00 0.4M
2024-12-10 191.32 191.32 188.50 189.00 0.2M
2024-12-09 188.34 191.00 187.00 190.00 0.3M
2024-12-06 193.00 193.00 189.00 190.50 0.1M
2024-12-05 188.63 195.00 188.38 195.00 0.1M
2024-12-04 192.00 195.00 191.79 193.00 0.2M
2024-12-03 190.11 197.51 189.79 194.50 0.2M
2024-12-02 191.30 195.00 189.10 195.00 0.2M
2024-11-29 191.66 193.01 190.00 193.00 0.1M
2024-11-28 193.50 193.50 190.00 191.00 0.1M
2024-11-27 190.35 192.67 190.00 191.50 0.4M
2024-11-26 191.50 193.20 190.35 191.00 0.1M
2024-11-25 190.88 192.00 190.02 191.50 0.2M
2024-11-22 189.80 192.73 188.00 192.00 0.0M
2024-11-21 185.75 195.00 185.75 195.00 0.1M
2024-11-20 190.50 191.50 189.50 189.50 0.1M
2024-11-19 186.48 190.50 184.78 190.50 0.2M
2024-11-18 184.38 186.00 183.50 186.00 0.2M
2024-11-15 184.00 190.50 184.00 185.00 0.2M
2024-11-14 184.00 191.00 184.00 185.00 0.1M
2024-11-13 184.50 188.71 184.00 184.00 0.1M
2024-11-12 184.50 190.50 184.50 186.00 0.3M
2024-11-11 185.82 187.00 184.00 186.50 0.2M
2024-11-08 186.68 189.00 184.50 184.50 0.1M
2024-11-07 188.26 192.00 184.50 186.00 0.2M
2024-11-06 190.69 192.25 184.69 185.00 0.5M
2024-11-05 189.16 190.52 188.00 188.00 0.1M
2024-11-04 191.52 196.00 188.00 191.00 0.1M
2024-11-01 190.53 191.50 190.00 190.00 0.1M
2024-10-31 195.46 196.50 189.52 190.50 0.5M
2024-10-30 196.84 198.00 194.40 195.50 0.0M
2024-10-29 197.61 198.00 195.00 195.00 0.3M
2024-10-28 198.78 201.86 193.55 196.00 0.6M
2024-10-25 196.04 204.00 196.00 199.00 0.3M
2024-10-24 196.25 196.50 194.24 198.00 0.3M
2024-10-23 195.53 197.00 194.50 195.75 0.6M
2024-10-22 196.00 196.50 195.00 195.00 0.1M
2024-10-21 198.08 198.08 195.00 196.50 0.2M
2024-10-18 195.42 198.50 195.00 196.50 0.1M
2024-10-17 194.10 198.50 194.10 197.75 0.2M
2024-10-16 194.00 195.09 192.00 194.50 0.4M
2024-10-15 195.00 196.04 193.00 195.00 0.4M
2024-10-14 195.00 198.50 193.19 196.25 0.3M
2024-10-11 194.74 198.00 194.50 195.00 0.2M
2024-10-10 192.00 195.84 192.00 192.50 0.2M
2024-10-09 193.50 197.00 186.50 195.00 0.1M
2024-10-08 195.50 196.01 193.50 194.00 0.2M
2024-10-07 197.92 199.00 195.50 195.50 0.1M
2024-10-04 195.50 198.50 195.50 195.50 0.1M
2024-10-03 196.90 197.00 195.00 195.00 0.2M
2024-10-02 194.91 198.03 194.91 196.50 0.2M
2024-10-01 193.43 197.75 192.88 195.50 0.2M
2024-09-30 190.00 195.00 190.00 195.00 0.3M
2024-09-27 190.00 193.36 190.00 192.00 0.1M
2024-09-26 192.50 193.50 182.00 190.00 0.2M
2024-09-25 194.50 194.50 191.50 191.50 0.1M
2024-09-24 190.00 192.60 190.00 192.00 0.2M
2024-09-23 196.00 196.00 190.50 191.50 0.3M
2024-09-20 199.00 199.00 191.50 194.00 0.1M
2024-09-19 193.75 198.50 192.50 193.00 0.3M
2024-09-18 193.13 195.47 192.50 193.50 0.1M
2024-09-17 190.20 196.62 190.20 193.00 0.1M
2024-09-16 189.00 192.00 189.00 191.50 0.1M
2024-09-13 191.00 191.64 189.00 190.50 0.3M
2024-09-12 188.00 190.85 187.50 188.00 0.2M
2024-09-11 188.40 189.50 186.50 187.50 1.2M
2024-09-10 185.64 191.28 185.33 187.00 0.2M
2024-09-09 185.67 187.30 185.00 185.00 0.1M
2024-09-06 183.50 188.00 183.50 185.00 0.1M
2024-09-05 184.50 186.87 184.00 185.50 0.1M
2024-09-04 185.17 186.77 183.50 186.50 0.1M
2024-09-03 186.79 188.00 184.00 185.50 0.2M
2024-09-02 184.63 186.77 184.50 186.50 0.1M
2024-08-30 184.48 185.50 183.89 184.50 0.1M
2024-08-29 183.20 185.69 182.15 183.75 0.1M
2024-08-28 181.95 183.50 181.36 183.50 0.3M
2024-08-27 181.86 183.00 181.50 181.50 0.2M
2024-08-23 182.07 184.14 182.07 183.00 0.1M
2024-08-22 183.89 184.00 181.83 183.00 0.1M
2024-08-21 183.19 186.66 182.35 184.00 0.1M
2024-08-20 183.51 185.45 180.00 183.00 0.2M
2024-08-19 187.28 191.00 181.00 183.00 0.2M
2024-08-16 184.51 188.15 183.00 184.50 0.1M
2024-08-15 181.89 186.15 181.89 184.00 0.1M
2024-08-14 182.00 183.54 176.50 183.00 0.2M
2024-08-13 183.28 183.72 181.20 181.50 0.1M
2024-08-12 182.97 182.97 177.30 180.50 0.2M
2024-08-09 178.50 183.52 178.50 179.50 0.1M
2024-08-08 178.55 182.94 178.55 180.50 0.1M
2024-08-07 180.98 183.00 171.00 181.50 0.1M
2024-08-06 179.50 181.24 176.00 176.00 0.4M
2024-08-05 178.58 182.07 163.47 176.00 0.4M
2024-08-02 183.69 189.28 181.00 181.00 0.1M
2024-08-01 182.00 185.28 182.00 185.00 0.1M
2024-07-31 184.00 185.00 183.06 184.00 0.2M
2024-07-30 182.50 184.50 182.50 184.50 0.3M
2024-07-29 181.40 187.50 181.40 182.50 0.1M
2024-07-26 186.10 186.10 181.00 181.00 0.1M
2024-07-25 186.50 186.50 181.21 184.50 0.0M
2024-07-24 183.87 184.00 181.50 181.50 0.0M
2024-07-23 184.04 184.75 182.00 183.00 0.1M
2024-07-22 183.48 184.60 183.00 184.00 0.1M
2024-07-19 183.31 184.50 178.50 182.00 0.1M
2024-07-18 183.79 186.50 183.79 184.00 0.1M
2024-07-17 183.96 188.00 182.54 184.00 0.1M
2024-07-16 187.00 187.00 182.00 182.00 0.1M
2024-07-15 184.50 186.02 182.18 183.00 0.2M
2024-07-12 182.91 185.00 179.76 185.00 0.2M
2024-07-11 179.50 183.00 179.50 183.00 0.2M
2024-07-10 179.79 182.50 179.50 182.00 0.3M
2024-07-09 179.00 179.79 177.70 179.50 0.2M
2024-07-08 176.44 184.00 175.75 178.00 0.6M
2024-07-05 175.70 177.50 175.70 177.00 0.2M
2024-07-04 176.38 176.59 175.50 175.50 0.2M
2024-07-03 177.00 177.50 176.00 176.00 0.1M
2024-07-02 176.90 177.35 176.00 176.50 0.1M
2024-07-01 177.50 178.00 175.50 177.00 0.1M
2024-06-28 176.50 179.50 175.75 176.50 0.5M
2024-06-27 179.50 180.46 178.00 178.50 0.2M
2024-06-26 179.00 179.00 178.50 178.50 0.2M
2024-06-25 178.50 179.00 176.00 178.50 0.7M
2024-06-24 176.49 178.61 176.00 178.50 0.3M
2024-06-21 177.66 178.50 175.05 178.50 0.2M
2024-06-20 177.05 178.50 176.96 177.50 0.1M
2024-06-19 176.00 181.87 175.50 177.00 0.1M
2024-06-18 176.00 176.79 175.50 175.50 0.3M
2024-06-17 176.14 181.50 175.39 176.00 0.2M
2024-06-14 180.00 180.24 176.73 177.50 0.3M
2024-06-13 181.80 181.80 180.00 180.00 0.1M
2024-06-12 182.00 183.50 180.30 181.50 0.2M
2024-06-11 181.01 182.50 180.00 182.00 0.2M
2024-06-10 185.00 185.50 179.50 181.50 0.2M
2024-06-07 187.00 189.00 183.50 183.50 0.2M
2024-06-06 186.94 189.00 185.48 187.50 0.1M
2024-06-05 184.10 189.00 184.10 188.00 0.1M
2024-06-04 181.81 185.50 181.81 184.50 0.2M
2024-06-03 183.24 185.00 183.24 184.00 0.2M
2024-05-31 182.50 185.00 182.42 183.00 0.1M
2024-05-30 181.85 183.00 180.50 183.00 0.1M
2024-05-29 184.00 184.00 181.00 182.50 0.1M
2024-05-28 181.50 190.00 172.50 183.00 0.5M
2024-05-24 183.38 185.50 180.00 181.50 0.4M
2024-05-23 186.58 192.00 182.00 185.00 0.2M
2024-05-22 186.37 191.01 185.69 186.00 0.2M
2024-05-21 193.00 193.00 186.00 186.00 0.1M
2024-05-20 192.10 192.10 187.43 189.50 0.2M
2024-05-17 193.00 193.00 186.16 189.00 0.1M
2024-05-16 184.86 189.71 184.25 189.50 0.2M
2024-05-15 183.73 187.56 183.50 185.00 0.1M
2024-05-14 184.50 186.00 182.42 184.50 0.1M
2024-05-13 189.01 189.01 184.50 184.50 0.1M
2024-05-10 180.67 186.64 180.18 186.00 0.4M
2024-05-09 179.00 182.17 177.11 181.00 0.4M
2024-05-08 177.50 180.50 175.14 180.00 0.2M
2024-05-07 176.50 180.50 175.05 177.00 0.2M
2024-05-03 176.00 176.00 172.04 174.50 0.1M
2024-05-02 174.27 179.50 172.50 174.00 0.1M
2024-05-01 173.00 174.75 173.00 173.50 0.2M
2024-04-30 175.82 176.25 173.00 173.00 0.3M
2024-04-29 173.43 177.50 173.43 176.00 0.1M
2024-04-26 175.24 177.00 174.00 175.50 0.2M
2024-04-25 175.31 177.00 175.31 176.00 0.2M
2024-04-24 178.68 180.18 175.00 175.00 0.2M
2024-04-23 171.96 175.76 171.00 176.00 0.3M
2024-04-22 170.90 173.00 170.20 173.00 0.2M
2024-04-19 167.52 173.00 167.52 173.00 0.1M
2024-04-18 169.33 173.00 169.32 173.00 0.7M
2024-04-17 172.80 173.80 171.50 172.50 0.5M
2024-04-16 175.00 176.55 168.50 172.00 0.9M
2024-04-15 174.56 175.50 172.07 174.50 0.3M
2024-04-12 169.45 174.00 169.34 174.00 0.4M
2024-04-11 166.00 170.00 166.00 168.50 0.6M
2024-04-10 166.00 170.20 166.00 168.00 0.4M
2024-04-09 164.04 165.37 164.00 165.00 0.4M
2024-04-08 163.15 166.00 161.00 164.50 0.4M
2024-04-05 162.28 163.62 160.72 163.00 0.3M
2024-04-04 163.00 166.50 163.00 165.00 0.4M
2024-04-03 164.00 164.70 160.22 164.00 0.2M
2024-04-02 165.18 169.50 163.98 164.00 0.3M
2024-03-28 161.82 169.00 161.82 165.00 0.4M
2024-03-27 161.94 163.50 160.16 163.50 6.1M
2024-03-26 161.58 163.00 161.17 161.50 0.4M
2024-03-25 160.88 162.50 158.23 162.00 0.8M
2024-03-22 158.87 161.56 157.93 161.00 0.5M
2024-03-21 157.58 160.50 155.86 159.50 0.7M
2024-03-20 155.23 158.50 153.00 157.50 3.1M
2024-03-19 155.52 157.00 153.58 156.50 4.0M
2024-03-18 156.56 156.69 153.00 155.00 0.8M
2024-03-15 156.82 158.00 154.00 156.50 0.4M
2024-03-14 156.13 157.74 153.98 156.50 1.1M
2024-03-13 154.92 158.00 153.48 156.50 1.2M
2024-03-12 155.96 159.92 153.04 155.50 0.6M
2024-03-11 155.65 158.00 154.00 156.25 0.2M
2024-03-08 155.22 157.50 151.68 155.00 0.3M
2024-03-07 154.50 156.51 152.00 156.50 0.4M
2024-03-06 152.00 154.50 150.03 153.00 0.2M
2024-03-05 151.50 154.50 149.10 154.00 0.2M
2024-03-04 152.70 152.70 148.73 151.00 0.5M
2024-03-01 152.00 155.50 150.49 152.00 0.2M
2024-02-29 151.42 153.00 150.10 151.50 0.2M
2024-02-28 153.00 153.00 149.00 151.00 0.3M
2024-02-27 147.16 153.00 147.00 151.50 0.2M
2024-02-26 147.87 149.00 147.11 147.50 0.2M
2024-02-23 147.16 149.00 146.50 149.00 0.2M
2024-02-22 148.17 149.00 146.73 147.00 0.5M
2024-02-21 148.53 150.50 146.50 146.50 0.3M
2024-02-20 146.50 148.50 145.50 148.50 0.6M
2024-02-19 150.90 153.00 144.03 147.00 0.6M
2024-02-16 152.00 152.60 148.15 149.00 0.9M
2024-02-15 151.06 154.50 149.00 153.50 0.3M
2024-02-14 151.55 152.50 150.50 151.00 0.5M
2024-02-13 153.00 156.50 150.50 152.00 0.3M
2024-02-12 153.60 156.50 151.53 154.00 0.2M
2024-02-09 152.74 156.50 151.50 152.50 0.3M
2024-02-08 155.00 156.50 148.00 152.50 0.5M
2024-02-07 158.02 162.00 155.00 155.00 0.3M
2024-02-06 157.00 159.50 157.00 157.00 0.2M
2024-02-05 160.14 160.24 154.50 157.00 0.4M
2024-02-02 162.00 162.00 153.00 159.50 0.3M
2024-02-01 160.90 162.00 158.00 158.00 0.3M
2024-01-31 160.56 162.50 160.26 161.50 0.3M
2024-01-30 162.00 163.00 156.00 162.00 0.3M
2024-01-29 162.00 170.50 161.00 161.00 0.2M
2024-01-26 163.48 170.50 161.50 162.00 0.2M
2024-01-25 166.00 168.00 163.05 165.00 0.1M
2024-01-24 164.98 170.50 162.08 164.25 0.2M
2024-01-23 162.00 170.50 161.00 163.50 0.2M
2024-01-22 169.73 170.50 161.50 161.50 0.2M
2024-01-19 167.00 170.78 163.00 163.00 0.2M
2024-01-18 170.50 170.50 163.00 163.50 0.2M
2024-01-17 166.71 168.50 164.00 166.00 0.2M
2024-01-16 167.48 170.00 166.50 167.00 0.2M
2024-01-15 164.29 171.00 164.29 168.50 0.4M
2024-01-12 166.34 168.00 164.00 164.50 0.3M
2024-01-11 168.70 169.00 161.50 161.50 0.5M
2024-01-10 170.40 170.40 167.00 167.50 0.1M
2024-01-09 167.50 169.00 162.83 167.50 0.2M
2024-01-08 170.50 173.00 167.45 170.50 0.1M
2024-01-05 174.00 174.00 170.00 170.00 0.1M
2024-01-04 174.00 176.50 170.86 173.50 0.2M
2024-01-03 173.11 179.00 173.10 174.00 0.1M
2024-01-02 176.42 181.50 172.21 173.50 0.1M