Montanaro European Smaller Companies Plc

MONT
🏛️ 英国 →
168.50
最后更新: 2025-09-26
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
2021-12-31 217.98 220.00 217.98 219.50 0.2M
2021-12-30 218.84 220.00 217.65 219.50 1.0M
2021-12-29 216.13 221.00 215.77 219.00 0.6M
2021-12-24 214.83 216.50 213.90 215.00 0.2M
2021-12-23 211.23 214.50 210.84 214.50 0.4M
2021-12-22 209.90 212.00 208.00 212.00 0.3M
2021-12-21 209.73 211.00 207.50 207.50 0.7M
2021-12-20 208.20 209.00 205.00 209.00 0.5M
2021-12-17 209.50 210.00 205.00 210.00 3.0M
2021-12-16 210.38 211.50 207.00 207.00 1.0M
2021-12-15 209.24 209.33 206.52 208.00 0.3M
2021-12-14 213.98 215.00 208.00 208.00 0.6M
2021-12-13 213.50 217.50 211.20 214.50 0.3M
2021-12-10 217.50 217.50 212.00 212.00 0.5M
2021-12-09 216.45 217.96 213.91 216.50 0.5M
2021-12-08 214.02 217.14 213.00 215.00 1.0M
2021-12-07 208.00 216.00 208.00 215.50 1.0M
2021-12-06 211.95 211.95 206.00 207.50 1.0M
2021-12-03 217.50 217.50 208.50 208.50 0.5M
2021-12-02 215.00 216.23 211.01 212.00 0.3M
2021-12-01 217.06 217.06 213.50 214.00 0.5M
2021-11-30 212.65 218.00 211.03 218.00 0.6M
2021-11-29 213.85 215.50 210.50 215.00 0.8M
2021-11-26 211.20 214.50 204.69 213.50 1.0M
2021-11-25 210.65 216.50 210.65 213.00 0.5M
2021-11-24 220.55 220.55 209.10 215.00 0.4M
2021-11-23 224.60 225.13 213.00 215.00 0.5M
2021-11-22 226.00 226.89 221.38 224.00 1.0M
2021-11-19 224.00 226.99 219.00 225.50 0.6M
2021-11-18 220.00 223.00 218.50 222.50 0.4M
2021-11-17 219.98 221.00 217.28 220.00 0.5M
2021-11-16 218.00 221.11 216.50 219.50 1.0M
2021-11-15 214.13 219.00 212.25 219.00 1.2M
2021-11-12 210.00 215.00 208.00 213.50 0.8M
2021-11-11 208.00 211.00 206.00 209.50 0.3M
2021-11-10 210.26 211.00 206.00 206.00 0.6M
2021-11-09 209.10 212.00 208.00 209.50 1.0M
2021-11-08 210.27 211.50 208.00 211.00 0.9M
2021-11-05 207.83 214.90 205.73 210.00 1.2M
2021-11-04 204.69 210.00 202.00 210.00 2.2M
2021-11-03 202.65 204.88 202.50 203.50 0.5M
2021-11-02 205.50 207.00 201.50 203.50 0.4M
2021-11-01 202.45 206.50 202.00 202.50 1.2M
2021-10-29 205.50 206.00 199.48 202.00 0.7M
2021-10-28 202.30 205.00 201.21 204.50 1.1M
2021-10-27 203.74 205.34 203.49 203.50 0.5M
2021-10-26 200.06 208.00 200.06 204.00 0.4M
2021-10-25 201.36 204.22 200.00 200.00 0.3M
2021-10-22 198.64 206.00 198.64 202.00 0.5M
2021-10-21 200.00 200.00 197.32 199.00 0.4M
2021-10-20 200.35 204.00 199.00 200.00 0.5M
2021-10-19 196.90 202.00 196.90 202.00 0.2M
2021-10-18 200.00 202.00 195.09 196.00 0.4M
2021-10-15 197.00 202.00 197.00 198.00 1.0M
2021-10-14 194.00 198.00 192.84 197.00 0.4M
2021-10-13 191.24 199.00 189.46 191.00 0.4M
2021-10-12 190.00 195.00 189.44 194.00 0.3M
2021-10-11 193.62 194.00 190.00 192.00 0.4M
2021-10-08 194.55 196.61 192.55 194.00 0.4M
2021-10-07 197.40 198.00 193.72 195.00 0.8M
2021-10-06 195.35 196.00 188.00 196.00 1.1M
2021-10-05 194.00 200.00 194.00 197.50 0.3M
2021-10-04 194.20 202.00 193.48 196.00 0.4M
2021-10-01 197.78 200.00 194.84 196.00 0.5M
2021-09-30 200.95 208.00 200.00 200.00 0.4M
2021-09-29 202.90 206.00 199.25 204.00 0.4M
2021-09-28 207.52 210.00 197.00 200.00 0.9M
2021-09-27 211.27 216.00 204.00 208.00 0.6M
2021-09-24 208.00 212.00 206.00 210.00 1.3M
2021-09-23 206.20 212.00 206.00 210.00 0.8M
2021-09-22 204.00 210.00 204.00 204.00 1.3M
2021-09-21 206.44 210.00 204.68 206.00 0.3M
2021-09-20 207.20 210.00 204.00 206.00 0.3M
2021-09-17 211.00 214.00 206.00 206.00 0.6M
2021-09-16 210.56 212.00 207.00 209.00 0.7M
2021-09-15 206.00 214.00 206.00 209.00 0.8M
2021-09-14 211.00 215.00 210.00 210.50 0.1M
2021-09-13 212.80 214.00 209.00 209.00 0.6M
2021-09-10 210.00 213.00 209.10 211.00 0.4M
2021-09-09 211.68 212.00 208.00 209.00 0.4M
2021-09-08 213.00 215.00 211.00 212.00 0.3M
2021-09-07 212.35 217.00 211.50 213.00 0.5M
2021-09-06 214.42 216.29 210.00 210.00 0.7M
2021-09-03 209.00 216.00 209.00 212.00 0.5M
2021-09-02 214.48 216.00 203.00 203.00 0.5M
2021-09-01 214.52 215.00 212.00 215.00 1.2M
2021-08-31 211.67 214.00 210.76 212.00 1.6M
2021-08-27 208.16 211.00 208.00 210.50 0.5M
2021-08-26 207.12 209.00 207.12 208.50 0.4M
2021-08-25 206.72 208.39 204.40 206.00 0.3M
2021-08-24 206.10 208.10 204.00 206.50 0.4M
2021-08-23 204.00 208.00 203.51 206.00 0.4M
2021-08-20 199.59 205.00 199.59 205.00 0.2M
2021-08-19 201.35 202.00 198.88 200.00 0.5M
2021-08-18 203.80 204.00 201.75 203.00 0.5M
2021-08-17 201.32 203.15 199.63 203.00 0.5M
2021-08-16 203.00 203.00 200.00 203.00 0.4M
2021-08-13 200.78 203.00 199.75 203.00 0.8M
2021-08-12 198.85 201.50 198.85 201.00 0.4M
2021-08-11 201.10 203.00 198.00 198.00 0.4M
2021-08-10 202.03 204.12 200.92 201.50 0.4M
2021-08-09 201.56 202.62 198.50 202.00 1.1M
2021-08-06 204.12 204.12 200.13 202.00 0.6M
2021-08-05 203.45 204.30 201.47 203.00 0.8M
2021-08-04 201.00 204.00 200.00 201.00 1.1M
2021-08-03 201.88 202.00 199.86 201.00 0.6M
2021-08-02 199.28 201.00 198.00 201.00 0.8M
2021-07-30 193.25 199.50 193.24 198.50 0.5M
2021-07-29 191.99 195.50 190.00 195.00 0.5M
2021-07-28 189.94 192.00 188.00 192.00 0.6M
2021-07-27 188.85 190.50 188.00 190.00 0.3M
2021-07-26 187.50 189.50 186.31 189.25 0.5M
2021-07-23 186.00 187.50 185.50 186.50 0.3M
2021-07-22 184.50 189.00 183.50 186.00 0.8M
2021-07-21 184.41 185.75 183.50 183.50 0.3M
2021-07-20 183.50 184.95 182.00 184.00 0.2M
2021-07-19 183.00 185.00 180.50 184.00 0.4M
2021-07-16 185.00 185.82 181.50 184.50 0.8M
2021-07-15 183.00 186.00 183.00 184.50 0.4M
2021-07-14 183.50 185.00 181.83 184.00 0.6M
2021-07-13 183.00 184.00 182.00 184.00 0.3M
2021-07-12 182.78 183.50 179.00 183.50 0.4M
2021-07-09 179.75 182.00 178.30 181.25 0.7M
2021-07-08 180.68 181.01 179.00 179.00 0.3M
2021-07-07 178.00 181.00 177.00 180.50 0.4M
2021-07-06 177.73 179.00 175.50 178.25 0.2M
2021-07-05 177.00 177.40 173.50 176.50 0.3M
2021-07-02 174.00 176.00 173.00 176.00 0.1M
2021-07-01 172.25 174.50 171.51 174.00 1.3M
2021-06-30 172.25 173.07 170.50 172.00 0.5M
2021-06-29 170.50 173.00 170.50 171.50 0.3M
2021-06-28 173.29 173.29 170.00 171.00 0.4M
2021-06-25 172.13 172.92 170.00 170.00 0.6M
2021-06-24 173.93 173.93 171.00 172.00 0.5M
2021-06-23 173.24 173.80 171.00 172.50 0.1M
2021-06-22 173.88 173.88 171.25 172.50 0.3M
2021-06-21 173.97 173.97 171.00 171.50 0.5M
2021-06-18 171.50 174.00 170.50 172.50 0.2M
2021-06-17 173.70 173.75 170.50 171.50 0.3M
2021-06-16 174.50 174.93 173.00 173.50 0.2M
2021-06-15 174.00 176.00 173.50 174.25 0.3M
2021-06-14 175.00 175.50 173.50 173.50 0.2M
2021-06-11 176.00 176.00 172.00 173.00 0.3M
2021-06-10 174.50 175.00 171.50 171.50 0.3M
2021-06-09 174.54 175.50 173.77 174.75 0.3M
2021-06-08 173.75 175.00 173.50 175.00 0.1M
2021-06-07 174.50 175.00 172.63 175.00 0.7M
2021-06-04 171.77 174.50 171.50 174.50 0.7M
2021-06-03 173.43 173.43 171.42 172.00 0.2M
2021-06-02 172.50 173.40 171.50 172.75 0.6M
2021-06-01 173.48 174.00 172.00 173.50 0.4M
2021-05-28 172.48 174.00 171.50 174.00 0.2M
2021-05-27 171.50 172.50 169.85 171.00 0.4M
2021-05-26 171.48 171.48 169.50 170.00 1.0M
2021-05-25 168.50 171.00 168.50 171.00 0.4M
2021-05-24 168.00 169.00 166.00 169.00 0.2M
2021-05-21 168.50 168.50 166.00 167.00 0.2M
2021-05-20 167.00 167.00 164.50 166.00 0.2M
2021-05-19 163.52 165.00 161.50 165.00 0.3M
2021-05-18 164.00 167.00 164.00 164.50 0.2M
2021-05-17 164.13 167.00 164.00 165.50 0.2M
2021-05-14 164.50 167.35 163.50 166.00 0.3M
2021-05-13 163.00 164.88 159.00 163.50 0.4M
2021-05-12 166.98 166.98 163.84 164.00 0.6M
2021-05-11 171.49 171.49 163.00 164.50 0.5M
2021-05-10 173.13 173.85 168.50 169.50 0.5M
2021-05-07 171.50 172.00 169.50 170.50 1.0M
2021-05-06 171.00 172.24 170.00 171.00 0.4M
2021-05-05 173.50 173.50 171.00 172.50 0.3M
2021-05-04 177.50 178.70 170.00 170.00 0.5M
2021-04-30 175.51 177.40 172.50 173.50 0.3M
2021-04-29 180.02 180.02 172.50 172.50 1.1M
2021-04-28 180.50 180.64 178.50 178.50 0.3M
2021-04-27 179.20 180.69 178.00 178.75 0.7M
2021-04-26 177.50 179.00 176.50 178.25 0.8M
2021-04-23 176.25 176.90 175.00 176.00 0.4M
2021-04-22 174.00 177.00 173.50 177.00 0.2M
2021-04-21 173.44 175.00 172.00 174.00 0.4M
2021-04-20 175.90 176.00 172.00 172.00 0.6M
2021-04-19 171.78 176.70 171.00 174.75 0.6M
2021-04-16 171.98 173.50 170.38 173.50 3.4M
2021-04-15 171.00 172.00 169.50 170.75 0.5M
2021-04-14 168.50 171.50 168.50 169.50 0.8M
2021-04-13 166.00 169.50 165.50 169.50 0.8M
2021-04-12 166.06 168.00 164.44 166.50 0.6M
2021-04-09 167.23 167.58 163.50 166.00 0.6M
2021-04-08 163.50 166.50 163.50 166.00 1.4M
2021-04-07 164.00 165.00 160.50 163.50 0.5M
2021-04-06 162.95 163.84 160.50 163.00 0.8M
2021-04-01 160.10 163.13 159.32 161.00 0.9M
2021-03-31 158.00 161.20 158.00 161.00 0.2M
2021-03-30 159.00 161.00 158.00 160.50 0.4M
2021-03-29 161.00 161.00 158.00 158.00 0.4M
2021-03-26 158.05 159.13 158.00 159.00 0.2M
2021-03-25 160.76 160.76 158.00 159.50 0.4M
2021-03-24 160.80 160.80 157.50 158.50 0.7M
2021-03-23 158.87 160.50 157.00 159.50 0.3M
2021-03-22 161.30 161.50 157.00 157.50 0.8M
2021-03-19 164.10 164.10 157.50 163.00 1.5M
2021-03-18 165.50 165.50 162.50 163.00 0.1M
2021-03-17 164.74 165.00 162.00 162.50 0.5M
2021-03-16 163.58 165.00 161.50 165.00 0.8M
2021-03-15 162.08 163.00 160.20 161.75 0.3M
2021-03-12 160.74 162.49 159.48 162.00 0.5M
2021-03-11 159.00 162.50 158.94 162.50 0.5M
2021-03-10 159.00 162.50 158.07 162.50 0.6M
2021-03-09 162.00 162.00 157.50 159.00 0.8M
2021-03-08 160.48 168.50 157.00 158.75 0.6M
2021-03-05 161.79 163.23 158.50 158.50 0.3M
2021-03-04 165.36 167.00 161.00 161.50 0.4M
2021-03-03 165.51 166.50 163.00 163.50 0.3M
2021-03-02 164.51 166.40 163.49 164.00 0.4M
2021-03-01 164.87 166.50 164.00 164.00 0.4M
2021-02-26 161.50 165.06 161.50 164.50 0.5M
2021-02-25 165.25 167.10 165.00 164.75 1.4M
2021-02-24 166.63 167.50 164.50 164.75 0.4M
2021-02-23 165.00 168.26 165.00 165.50 0.2M
2021-02-22 168.49 169.50 165.50 166.50 0.2M
2021-02-19 167.09 168.00 166.82 167.00 1.7M
2021-02-18 171.87 171.87 166.03 165.75 0.4M
2021-02-17 172.39 172.39 169.00 169.00 0.4M
2021-02-16 170.87 173.00 168.90 171.50 0.5M
2021-02-15 170.11 172.80 169.00 170.00 0.8M
2021-02-12 169.85 170.00 167.93 168.50 0.3M
2021-02-11 169.70 170.62 168.50 169.50 0.1M
2021-02-10 169.28 170.68 168.00 168.50 0.5M
2021-02-09 167.00 169.78 167.00 169.50 0.4M
2021-02-08 167.78 171.50 167.78 170.50 0.5M
2021-02-05 165.50 168.50 163.50 168.00 0.7M
2021-02-04 164.63 165.95 163.52 164.50 0.9M
2021-02-03 162.50 165.80 162.50 164.75 0.5M
2021-02-02 162.24 163.00 159.50 162.25 1.0M
2021-02-01 160.00 161.00 156.75 158.50 0.4M
2021-01-29 158.00 159.48 155.00 158.00 0.6M
2021-01-28 162.50 162.50 155.50 159.25 1.1M
2021-01-27 164.50 164.50 159.00 160.75 0.6M
2021-01-26 167.11 167.12 164.08 164.25 0.6M
2021-01-25 167.50 167.50 162.50 166.00 0.9M
2021-01-22 167.00 167.00 165.00 166.00 0.8M
2021-01-21 166.62 166.62 165.00 166.50 0.9M
2021-01-20 167.00 167.00 164.00 165.50 1.0M
2021-01-19 164.00 164.50 163.50 164.50 0.3M
2021-01-18 166.50 166.50 162.50 163.00 0.8M
2021-01-15 162.13 165.04 162.00 162.75 0.3M
2021-01-14 161.50 165.19 161.50 164.50 0.9M
2021-01-13 163.50 164.50 160.50 164.00 0.5M
2021-01-12 166.46 166.50 162.50 164.00 0.7M
2021-01-11 171.00 171.00 162.50 164.50 0.9M
2021-01-08 168.66 171.00 166.50 167.50 1.4M
2021-01-07 169.87 170.50 167.87 169.50 1.5M
2021-01-06 168.33 169.00 166.47 169.00 1.8M
2021-01-05 165.00 168.50 164.00 166.50 0.8M
2021-01-04 165.57 168.00 165.50 166.00 1.6M