Intertek Group PLC

ITRK
🏛️ 德国 →
56.60
最后更新: 2025-10-03
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 67.50 67.50 67.50 67.50 0.0M
2021-12-29 67.50 67.50 67.50 67.50 0.0M
2021-12-28 66.50 66.50 66.50 66.50 0.0M
2021-12-27 66.50 66.50 66.50 66.50 0.0M
2021-12-23 66.00 66.00 66.00 66.00 0.0M
2021-12-22 66.00 66.00 66.00 66.00 0.0M
2021-12-21 65.00 65.00 65.00 65.00 0.0M
2021-12-20 64.50 64.50 64.50 64.50 0.0M
2021-12-17 65.50 65.50 65.50 65.50 0.0M
2021-12-16 65.50 65.50 65.50 65.50 0.0M
2021-12-15 65.50 65.50 65.50 65.50 0.0M
2021-12-14 67.50 67.50 67.50 67.50 0.0M
2021-12-13 67.50 67.50 67.50 67.50 0.0M
2021-12-10 67.00 67.00 67.00 67.00 0.0M
2021-12-09 66.50 66.50 66.50 66.50 0.0M
2021-12-08 67.00 67.00 67.00 67.00 0.0M
2021-12-07 67.50 67.50 67.00 67.00 0.0M
2021-12-06 65.00 65.00 65.00 65.00 0.0M
2021-12-03 64.50 65.00 64.50 65.00 0.0M
2021-12-02 63.50 64.00 63.50 64.00 0.0M
2021-12-01 63.00 64.00 63.00 64.00 0.0M
2021-11-30 64.50 64.50 63.00 63.00 0.0M
2021-11-29 65.00 65.00 65.00 65.00 0.0M
2021-11-26 64.50 64.50 64.50 64.50 0.0M
2021-11-25 64.50 66.50 64.50 66.50 0.0M
2021-11-24 62.50 65.00 62.50 65.00 0.0M
2021-11-23 60.50 61.50 60.50 61.50 0.0M
2021-11-22 62.00 62.00 62.00 62.00 0.0M
2021-11-19 62.00 62.00 62.00 62.00 0.0M
2021-11-18 63.00 63.00 63.00 63.00 0.0M
2021-11-17 62.50 62.50 62.50 62.50 0.0M
2021-11-16 61.00 62.00 61.00 62.00 0.0M
2021-11-15 60.00 60.00 60.00 60.00 0.0M
2021-11-12 59.50 59.50 59.50 59.50 0.0M
2021-11-11 60.50 60.50 59.50 59.50 0.0M
2021-11-10 60.50 61.00 60.50 61.00 0.0M
2021-11-09 60.50 60.50 60.50 60.50 0.0M
2021-11-08 59.50 60.00 59.50 60.00 0.0M
2021-11-05 60.00 60.00 60.00 60.00 0.0M
2021-11-04 60.00 60.00 60.00 60.00 0.0M
2021-11-03 59.50 60.00 59.00 60.00 0.0M
2021-11-02 59.50 59.50 59.50 59.50 0.0M
2021-11-01 58.00 59.00 58.00 59.00 0.0M
2021-10-29 57.50 58.00 57.50 58.00 0.0M
2021-10-28 57.50 57.50 57.50 57.50 0.0M
2021-10-27 58.50 58.50 58.50 58.50 0.0M
2021-10-26 58.50 58.50 58.50 58.50 0.0M
2021-10-25 59.50 59.50 59.50 59.50 0.0M
2021-10-22 59.50 59.50 59.00 59.00 0.0M
2021-10-21 59.50 59.50 59.50 59.50 0.0M
2021-10-20 59.50 59.50 59.50 59.50 0.0M
2021-10-19 58.50 58.50 58.50 58.50 0.0M
2021-10-18 59.00 59.00 59.00 59.00 0.0M
2021-10-15 59.50 59.50 59.50 59.50 0.0M
2021-10-14 59.00 59.00 59.00 59.00 0.0M
2021-10-13 58.50 59.00 58.50 59.00 0.0M
2021-10-12 58.50 58.50 58.50 58.50 0.0M
2021-10-11 58.50 58.50 58.50 58.50 0.0M
2021-10-08 58.00 58.50 58.00 58.50 0.0M
2021-10-07 57.00 57.50 57.00 57.50 0.0M
2021-10-06 56.00 56.00 56.00 56.00 0.0M
2021-10-05 56.50 56.50 56.50 56.50 0.0M
2021-10-04 57.00 57.00 57.00 57.00 0.0M
2021-10-01 57.00 57.00 57.00 57.00 0.0M
2021-09-30 57.00 58.00 57.00 58.00 0.0M
2021-09-29 57.50 57.50 57.00 57.00 0.0M
2021-09-28 57.50 57.50 57.50 57.50 0.0M
2021-09-27 59.50 59.50 59.50 59.50 0.0M
2021-09-24 61.00 61.00 61.00 61.00 0.0M
2021-09-23 63.00 63.00 63.00 63.00 0.0M
2021-09-22 62.50 62.50 62.50 62.50 0.0M
2021-09-21 62.00 62.50 62.00 62.50 0.0M
2021-09-20 61.50 61.50 61.50 61.50 0.0M
2021-09-17 63.50 63.50 63.50 63.50 0.0M
2021-09-16 62.50 63.00 62.50 63.00 0.0M
2021-09-15 63.50 63.50 63.00 63.00 0.0M
2021-09-14 63.50 64.00 63.50 64.00 0.0M
2021-09-13 64.00 64.00 64.00 64.00 0.0M
2021-09-10 62.50 62.50 62.50 62.50 0.0M
2021-09-09 62.00 62.50 62.00 62.50 0.0M
2021-09-08 62.00 62.00 61.50 61.50 0.0M
2021-09-07 63.00 63.00 63.00 63.00 0.0M
2021-09-06 62.50 63.50 62.50 63.50 0.0M
2021-09-03 62.50 62.50 62.50 62.50 0.0M
2021-09-02 62.50 62.50 62.50 62.50 0.0M
2021-09-01 62.00 62.00 62.00 62.00 0.0M
2021-08-31 61.00 61.00 61.00 61.00 0.0M
2021-08-30 61.00 61.00 61.00 61.00 0.0M
2021-08-27 60.50 61.00 60.50 61.00 0.0M
2021-08-26 61.00 61.50 60.50 60.50 0.0M
2021-08-25 61.50 61.50 61.50 61.50 0.0M
2021-08-24 61.50 62.00 61.00 61.00 0.0M
2021-08-23 61.00 61.00 61.00 61.00 0.0M
2021-08-20 61.00 61.00 61.00 61.00 0.0M
2021-08-19 61.50 61.50 61.50 61.50 0.0M
2021-08-18 61.50 61.50 61.50 61.50 0.0M
2021-08-17 61.00 61.00 61.00 61.00 0.0M
2021-08-16 61.00 61.00 61.00 61.00 0.0M
2021-08-13 62.00 62.00 62.00 62.00 0.0M
2021-08-12 62.00 62.00 62.00 62.00 0.0M
2021-08-11 62.50 62.50 62.50 62.50 0.0M
2021-08-10 63.00 63.00 63.00 63.00 0.0M
2021-08-09 62.50 63.00 62.50 63.00 0.0M
2021-08-06 62.50 63.00 62.50 63.00 0.0M
2021-08-05 62.50 63.00 62.50 63.00 0.0M
2021-08-04 61.00 62.50 61.00 61.50 0.0M
2021-08-03 61.00 61.00 61.00 61.00 0.0M
2021-08-02 61.00 61.00 60.00 60.00 0.0M
2021-07-30 65.50 65.50 59.50 59.50 0.0M
2021-07-29 66.00 66.00 66.00 66.00 0.0M
2021-07-28 65.50 65.50 65.50 65.50 0.0M
2021-07-27 64.00 64.00 64.00 64.00 0.0M
2021-07-26 65.00 65.00 64.50 64.50 0.0M
2021-07-23 65.00 65.00 65.00 65.00 0.0M
2021-07-22 63.50 64.50 63.50 64.50 0.0M
2021-07-21 63.50 63.50 63.50 63.50 0.0M
2021-07-20 63.00 63.00 62.00 62.00 0.0M
2021-07-19 64.00 64.50 64.00 64.00 0.0M
2021-07-16 65.00 65.00 65.00 65.00 0.0M
2021-07-15 66.00 66.00 65.00 65.00 0.0M
2021-07-14 66.50 66.50 65.50 65.50 0.0M
2021-07-13 66.00 66.00 66.00 66.00 0.0M
2021-07-12 65.50 66.00 65.50 66.00 0.0M
2021-07-09 65.00 65.00 65.00 65.00 0.0M
2021-07-08 65.50 65.50 65.50 65.50 0.0M
2021-07-07 65.50 65.50 65.50 65.50 0.0M
2021-07-06 65.00 65.00 65.00 65.00 0.0M
2021-07-05 65.00 65.00 65.00 65.00 0.0M
2021-07-02 65.00 65.00 64.50 64.50 0.0M
2021-07-01 65.00 65.00 64.50 64.50 0.0M
2021-06-30 65.00 65.00 64.50 64.50 0.0M
2021-06-29 65.00 65.00 65.00 65.00 0.0M
2021-06-28 65.00 65.00 65.00 65.00 0.0M
2021-06-25 65.00 65.00 65.00 65.00 0.0M
2021-06-24 65.50 65.50 65.00 65.00 0.0M
2021-06-23 65.50 65.50 65.50 65.50 0.0M
2021-06-22 65.00 65.00 65.00 65.00 0.0M
2021-06-21 64.00 64.50 64.00 64.50 0.0M
2021-06-18 65.00 65.00 64.50 64.50 0.0M
2021-06-17 64.50 64.50 64.00 64.00 0.0M
2021-06-16 63.50 65.00 63.50 65.00 0.0M
2021-06-15 63.50 63.50 63.50 63.50 0.0M
2021-06-14 63.50 63.50 63.50 63.50 0.0M
2021-06-11 62.00 63.50 62.00 63.50 0.0M
2021-06-10 62.00 62.00 61.50 61.50 0.0M
2021-06-09 61.50 61.50 61.50 61.50 0.0M
2021-06-08 61.50 62.00 61.50 62.00 0.0M
2021-06-07 62.00 62.00 62.00 62.00 0.0M
2021-06-04 62.00 62.00 62.00 62.00 0.0M
2021-06-03 63.00 63.00 63.00 63.00 0.0M
2021-06-02 63.50 64.00 63.00 63.00 0.0M
2021-06-01 64.50 64.50 64.00 64.00 0.0M
2021-05-31 63.00 63.00 63.00 63.00 0.0M
2021-05-28 64.00 64.00 63.50 63.50 0.0M
2021-05-27 63.00 64.00 63.00 64.00 0.0M
2021-05-26 67.50 67.50 66.00 66.00 0.0M
2021-05-25 68.50 68.50 68.50 68.50 0.0M
2021-05-21 67.50 68.50 67.50 68.50 0.0M
2021-05-20 68.00 68.00 67.50 67.50 0.0M
2021-05-19 67.00 67.00 67.00 67.00 0.0M
2021-05-18 68.00 68.00 67.00 67.00 0.0M
2021-05-17 68.00 68.00 68.00 68.00 0.0M
2021-05-14 69.00 69.00 68.00 68.00 0.0M
2021-05-13 68.50 68.50 68.00 68.00 0.0M
2021-05-12 68.50 68.50 68.50 68.50 0.0M
2021-05-11 69.00 69.00 67.50 67.50 0.0M
2021-05-10 70.50 70.50 70.00 70.00 0.0M
2021-05-07 71.00 71.00 71.00 71.00 0.0M
2021-05-06 70.50 70.50 70.50 70.50 0.0M
2021-05-05 70.00 71.00 70.00 71.00 0.0M
2021-05-04 71.00 71.00 70.00 70.00 0.0M
2021-05-03 70.50 70.50 70.50 70.50 0.0M
2021-04-30 70.00 70.50 70.00 70.50 0.0M
2021-04-29 71.00 71.00 70.50 70.50 0.0M
2021-04-28 70.50 71.00 70.50 71.00 0.0M
2021-04-27 71.00 71.00 71.00 71.00 0.0M
2021-04-26 72.00 72.00 71.50 71.50 0.0M
2021-04-23 71.50 71.50 71.50 71.50 0.0M
2021-04-22 70.50 70.50 70.50 70.50 0.0M
2021-04-21 70.00 70.00 70.00 70.00 0.0M
2021-04-20 70.50 70.50 70.50 70.50 0.0M
2021-04-19 71.00 71.00 70.50 70.50 0.0M
2021-04-16 70.50 70.50 70.00 70.00 0.0M
2021-04-15 69.50 69.50 69.50 69.50 0.0M
2021-04-14 69.00 69.50 69.00 69.50 0.0M
2021-04-13 69.50 69.50 69.00 69.00 0.0M
2021-04-12 69.50 69.50 69.00 69.00 0.0M
2021-04-09 70.00 70.00 70.00 70.00 0.0M
2021-04-08 69.00 69.50 69.00 69.50 0.0M
2021-04-07 68.50 68.50 68.00 68.00 0.0M
2021-04-06 67.50 68.50 67.50 68.00 0.0M
2021-04-01 66.00 67.50 66.00 67.50 0.0M
2021-03-31 65.50 66.00 65.50 66.00 0.0M
2021-03-30 65.50 65.50 65.50 65.50 0.0M
2021-03-29 66.00 66.00 65.50 65.50 0.0M
2021-03-26 66.50 66.50 65.50 65.50 0.0M
2021-03-25 66.50 66.50 66.00 66.00 0.0M
2021-03-24 64.00 64.50 64.00 64.50 0.0M
2021-03-23 63.50 63.50 63.50 63.50 0.0M
2021-03-22 62.50 63.00 62.50 63.00 0.0M
2021-03-19 64.50 64.50 64.50 64.50 0.0M
2021-03-18 64.50 64.50 64.50 64.50 0.0M
2021-03-17 64.50 64.50 64.50 64.50 0.0M
2021-03-16 62.50 63.50 62.50 63.50 0.0M
2021-03-15 62.50 62.50 62.50 62.50 0.0M
2021-03-12 62.50 62.50 61.50 61.50 0.0M
2021-03-11 63.00 63.00 63.00 63.00 0.0M
2021-03-10 62.00 62.50 62.00 62.50 0.0M
2021-03-09 61.50 64.00 61.50 64.00 0.0M
2021-03-08 63.00 63.00 61.00 61.00 0.0M
2021-03-05 63.00 63.00 63.00 63.00 0.0M
2021-03-04 63.00 63.00 62.50 62.50 0.0M
2021-03-03 63.00 64.00 63.00 64.00 0.0M
2021-03-02 64.50 64.50 64.00 64.00 0.0M
2021-03-01 63.00 63.00 63.00 63.00 0.0M
2021-02-26 62.50 62.50 62.00 62.00 0.0M
2021-02-25 64.50 64.50 63.50 63.50 0.0M
2021-02-24 63.50 63.50 63.50 63.50 0.0M
2021-02-23 64.50 64.50 63.50 63.50 0.0M
2021-02-22 65.00 65.00 65.00 65.00 0.0M
2021-02-19 68.00 68.00 68.00 68.00 0.0M
2021-02-18 68.00 68.00 68.00 68.00 0.0M
2021-02-17 67.50 67.50 67.50 67.50 0.0M
2021-02-16 68.00 68.00 67.50 67.50 0.0M
2021-02-15 67.00 67.00 67.00 67.00 0.0M
2021-02-12 65.50 65.50 65.50 65.50 0.0M
2021-02-11 65.50 67.00 65.50 67.00 0.0M
2021-02-10 64.50 64.50 64.50 64.50 0.0M
2021-02-09 65.00 65.00 64.00 64.00 0.0M
2021-02-08 64.50 66.50 64.50 66.50 0.0M
2021-02-05 66.00 66.00 65.00 65.00 0.0M
2021-02-04 65.50 65.50 65.50 65.50 0.0M
2021-02-03 66.00 66.00 66.00 66.00 0.0M
2021-02-02 64.00 65.50 64.00 65.50 0.0M
2021-02-01 63.00 63.50 63.00 63.50 0.0M
2021-01-29 63.00 63.00 62.50 62.50 0.0M
2021-01-28 64.00 64.00 63.50 63.50 0.0M
2021-01-27 64.00 64.00 64.00 64.00 0.0M
2021-01-26 63.50 65.00 63.50 65.00 0.0M
2021-01-25 63.00 63.00 63.00 63.00 0.0M
2021-01-22 62.50 62.50 62.50 62.50 0.0M
2021-01-21 63.00 63.00 62.50 62.50 0.0M
2021-01-20 62.50 63.00 62.50 63.00 0.0M
2021-01-19 62.50 62.50 62.00 62.00 0.0M
2021-01-18 62.50 62.50 62.50 62.50 0.0M
2021-01-15 62.50 62.50 62.50 62.50 0.0M
2021-01-14 63.50 63.50 63.50 63.50 0.0M
2021-01-13 63.00 63.00 63.00 63.00 0.0M
2021-01-12 63.50 64.00 63.00 64.00 0.0M
2021-01-11 64.58 64.58 63.98 63.98 0.0M
2021-01-08 64.42 64.42 64.02 64.02 0.0M
2021-01-07 64.32 64.32 64.26 64.26 0.0M
2021-01-06 62.88 62.88 62.88 62.88 0.0M
2021-01-05 64.54 64.54 64.00 64.00 0.0M
2021-01-04 63.64 65.42 63.64 65.42 0.0M