N Construction and Materials EUR PI (N5010EURPI)

N5010EURPI
🏛️ 瑞典 →
2,647.16
最后更新: 2025-09-28
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
2022-12-30 2,298.39 2,324.54 2,253.56 2,253.56 0.0M
2022-12-29 2,265.25 2,309.22 2,256.83 2,309.22 0.0M
2022-12-28 2,274.74 2,300.97 2,271.71 2,278.50 0.0M
2022-12-27 2,271.05 2,300.73 2,271.05 2,280.59 0.0M
2022-12-23 2,245.74 2,272.25 2,237.62 2,248.27 0.0M
2022-12-22 2,282.06 2,286.11 2,229.50 2,239.73 0.0M
2022-12-21 2,239.29 2,273.53 2,236.78 2,273.53 0.0M
2022-12-20 2,230.40 2,247.13 2,218.54 2,225.99 0.0M
2022-12-19 2,273.97 2,291.05 2,258.26 2,264.57 0.0M
2022-12-16 2,284.18 2,295.13 2,261.28 2,267.76 0.0M
2022-12-15 2,367.24 2,369.91 2,292.70 2,292.70 0.0M
2022-12-14 2,393.78 2,415.05 2,365.45 2,405.37 0.0M
2022-12-13 2,370.59 2,436.21 2,339.86 2,399.55 0.0M
2022-12-12 2,355.23 2,355.31 2,330.43 2,351.81 0.0M
2022-12-09 2,338.58 2,369.57 2,331.99 2,363.94 0.0M
2022-12-08 2,324.19 2,333.82 2,302.69 2,318.40 0.0M
2022-12-07 2,342.75 2,342.83 2,300.27 2,333.00 0.0M
2022-12-06 2,387.69 2,406.47 2,341.99 2,346.69 0.0M
2022-12-05 2,392.07 2,416.81 2,387.61 2,400.84 0.0M
2022-12-02 2,383.96 2,408.63 2,357.65 2,393.53 0.0M
2022-12-01 2,347.77 2,385.85 2,346.09 2,385.76 0.0M
2022-11-30 2,337.81 2,357.74 2,299.40 2,299.40 0.0M
2022-11-29 2,347.26 2,358.12 2,315.52 2,315.62 0.0M
2022-11-28 2,379.59 2,384.89 2,335.86 2,342.42 0.0M
2022-11-25 2,389.53 2,406.49 2,384.07 2,400.52 0.0M
2022-11-24 2,401.20 2,413.75 2,382.10 2,394.50 0.0M
2022-11-23 2,345.48 2,403.89 2,337.14 2,402.75 0.0M
2022-11-22 2,308.20 2,353.77 2,300.42 2,345.54 0.0M
2022-11-21 2,317.39 2,327.01 2,283.90 2,315.77 0.0M
2022-11-18 2,304.13 2,340.49 2,282.96 2,330.35 0.0M
2022-11-17 2,311.52 2,347.27 2,282.22 2,287.36 0.0M
2022-11-16 2,397.68 2,401.98 2,297.15 2,307.55 0.0M
2022-11-15 2,391.01 2,394.34 2,357.84 2,363.56 0.0M
2022-11-14 2,409.70 2,415.25 2,380.15 2,383.12 0.0M
2022-11-11 2,386.11 2,417.61 2,356.62 2,410.41 0.0M
2022-11-10 2,216.55 2,363.47 2,184.81 2,361.62 0.0M
2022-11-09 2,243.48 2,254.24 2,226.52 2,237.22 0.0M
2022-11-08 2,168.69 2,256.92 2,164.63 2,251.44 0.0M
2022-11-07 2,164.99 2,196.15 2,156.42 2,183.53 0.0M
2022-11-04 2,129.49 2,173.06 2,125.55 2,172.72 0.0M
2022-11-03 2,137.85 2,137.85 2,097.70 2,121.70 0.0M
2022-11-02 2,165.89 2,181.03 2,159.69 2,168.06 0.0M
2022-11-01 2,173.00 2,207.18 2,151.67 2,163.48 0.0M
2022-10-31 2,184.43 2,184.43 2,144.36 2,148.90 0.0M
2022-10-28 2,169.51 2,186.44 2,145.03 2,177.97 0.0M
2022-10-27 2,187.21 2,203.22 2,165.87 2,195.88 0.0M
2022-10-26 2,141.77 2,206.77 2,128.45 2,206.77 0.0M
2022-10-25 2,059.10 2,124.89 2,050.58 2,124.89 0.0M
2022-10-24 2,022.75 2,050.66 2,009.55 2,042.67 0.0M
2022-10-21 2,000.15 2,007.29 1,960.94 1,996.51 0.0M
2022-10-20 2,036.17 2,055.62 2,005.72 2,023.06 0.0M
2022-10-19 2,135.14 2,135.14 2,054.93 2,054.93 0.0M
2022-10-18 2,130.49 2,156.17 2,121.82 2,142.62 0.0M
2022-10-17 2,045.15 2,111.44 2,020.01 2,093.10 0.0M
2022-10-14 2,053.86 2,078.39 2,031.17 2,049.33 0.0M
2022-10-13 1,989.14 2,012.24 1,928.91 2,011.20 0.0M
2022-10-12 2,029.17 2,034.45 2,003.07 2,011.41 0.0M
2022-10-11 2,034.87 2,053.94 2,005.32 2,025.46 0.0M
2022-10-10 2,014.88 2,085.62 2,014.88 2,039.27 0.0M
2022-10-07 2,131.61 2,138.66 2,045.76 2,045.76 0.0M
2022-10-06 2,175.26 2,183.25 2,137.71 2,145.06 0.0M
2022-10-05 2,195.86 2,202.94 2,145.75 2,158.67 0.0M
2022-10-04 2,165.89 2,199.38 2,154.43 2,199.38 0.0M
2022-10-03 2,067.59 2,124.75 2,022.78 2,123.42 0.0M
2022-09-30 2,051.97 2,096.36 2,030.95 2,091.46 0.0M
2022-09-29 2,070.28 2,070.28 2,011.78 2,029.26 0.0M
2022-09-28 2,044.25 2,090.43 2,014.51 2,089.73 0.0M
2022-09-27 2,083.12 2,102.82 2,058.70 2,068.17 0.0M
2022-09-26 2,046.17 2,090.48 2,046.17 2,065.85 0.0M
2022-09-23 2,084.13 2,090.53 2,012.31 2,065.54 0.0M
2022-09-22 2,124.57 2,146.03 2,085.24 2,086.79 0.0M
2022-09-21 2,120.62 2,166.07 2,120.62 2,159.16 0.0M
2022-09-20 2,232.61 2,244.10 2,139.94 2,139.94 0.0M
2022-09-19 2,229.59 2,230.70 2,192.78 2,222.00 0.0M
2022-09-16 2,274.12 2,274.12 2,229.98 2,241.45 0.0M
2022-09-15 2,307.13 2,333.11 2,290.89 2,308.32 0.0M
2022-09-14 2,322.66 2,354.44 2,302.64 2,308.13 0.0M
2022-09-13 2,432.46 2,435.21 2,347.31 2,347.31 0.0M
2022-09-12 2,366.58 2,422.53 2,356.08 2,422.53 0.0M
2022-09-09 2,307.81 2,356.87 2,307.81 2,349.70 0.0M
2022-09-08 2,297.49 2,302.46 2,249.47 2,298.35 0.0M
2022-09-07 2,253.05 2,282.68 2,247.74 2,276.06 0.0M
2022-09-06 2,258.49 2,295.30 2,242.16 2,269.50 0.0M
2022-09-05 2,224.63 2,262.32 2,219.75 2,258.81 0.0M
2022-09-02 2,238.35 2,290.22 2,218.69 2,289.93 0.0M
2022-09-01 2,250.80 2,259.70 2,207.63 2,207.63 0.0M
2022-08-31 2,297.61 2,306.04 2,268.76 2,277.41 0.0M
2022-08-30 2,268.22 2,330.11 2,268.22 2,285.59 0.0M
2022-08-29 2,264.70 2,271.64 2,234.03 2,256.00 0.0M
2022-08-26 2,369.32 2,376.26 2,292.30 2,296.39 0.0M
2022-08-25 2,357.48 2,372.49 2,324.34 2,357.92 0.0M
2022-08-24 2,329.99 2,369.77 2,314.00 2,346.36 0.0M
2022-08-23 2,337.52 2,372.38 2,331.28 2,342.47 0.0M
2022-08-22 2,411.63 2,424.32 2,356.14 2,356.23 0.0M
2022-08-19 2,442.82 2,459.29 2,416.03 2,416.03 0.0M
2022-08-18 2,418.09 2,498.58 2,418.09 2,456.39 0.0M
2022-08-17 2,473.48 2,478.43 2,409.22 2,414.29 0.0M
2022-08-16 2,473.91 2,487.42 2,455.47 2,468.48 0.0M
2022-08-15 2,473.39 2,502.67 2,467.15 2,473.17 0.0M
2022-08-12 2,484.40 2,489.79 2,458.29 2,464.05 0.0M
2022-08-11 2,489.36 2,499.02 2,459.16 2,486.01 0.0M
2022-08-10 2,377.88 2,464.44 2,362.98 2,463.66 0.0M
2022-08-09 2,457.35 2,465.18 2,378.46 2,386.18 0.0M
2022-08-08 2,446.73 2,479.89 2,438.10 2,462.11 0.0M
2022-08-05 2,499.95 2,511.85 2,420.77 2,422.08 0.0M
2022-08-04 2,467.06 2,515.97 2,467.06 2,501.48 0.0M
2022-08-03 2,429.33 2,463.83 2,421.40 2,458.63 0.0M
2022-08-02 2,454.47 2,454.47 2,422.33 2,434.42 0.0M
2022-08-01 2,499.96 2,508.64 2,455.16 2,477.91 0.0M
2022-07-29 2,446.01 2,505.90 2,446.01 2,501.06 0.0M
2022-07-28 2,380.19 2,426.29 2,380.19 2,426.29 0.0M
2022-07-27 2,357.41 2,375.57 2,342.37 2,355.32 0.0M
2022-07-26 2,374.69 2,385.05 2,338.96 2,344.42 0.0M
2022-07-25 2,397.82 2,402.33 2,376.06 2,383.06 0.0M
2022-07-22 2,384.55 2,407.44 2,368.50 2,399.60 0.0M
2022-07-21 2,325.77 2,385.14 2,325.77 2,381.44 0.0M
2022-07-20 2,314.95 2,338.90 2,309.52 2,327.85 0.0M
2022-07-19 2,276.72 2,318.28 2,226.75 2,308.86 0.0M
2022-07-18 2,257.45 2,289.47 2,256.57 2,283.91 0.0M
2022-07-15 2,230.20 2,244.20 2,195.61 2,242.04 0.0M
2022-07-14 2,231.74 2,245.24 2,198.33 2,222.79 0.0M
2022-07-13 2,272.02 2,280.06 2,218.79 2,241.62 0.0M
2022-07-12 2,219.21 2,290.31 2,202.59 2,290.31 0.0M
2022-07-11 2,209.67 2,243.07 2,207.26 2,231.96 0.0M
2022-07-08 2,254.30 2,267.15 2,236.61 2,259.82 0.0M
2022-07-07 2,209.14 2,255.42 2,201.97 2,253.82 0.0M
2022-07-06 2,168.13 2,204.19 2,158.97 2,196.27 0.0M
2022-07-05 2,144.54 2,164.49 2,099.04 2,133.12 0.0M
2022-07-04 2,139.24 2,153.22 2,115.44 2,121.64 0.0M
2022-07-01 2,092.77 2,142.46 2,082.18 2,123.05 0.0M
2022-06-30 2,107.15 2,120.86 2,075.53 2,119.68 0.0M
2022-06-29 2,127.24 2,142.82 2,107.74 2,132.74 0.0M
2022-06-28 2,180.50 2,194.77 2,149.88 2,152.44 0.0M
2022-06-27 2,136.10 2,174.85 2,132.81 2,168.78 0.0M
2022-06-23 2,083.44 2,089.61 2,046.21 2,064.35 0.0M
2022-06-22 2,087.80 2,112.42 2,059.31 2,102.99 0.0M
2022-06-21 2,124.75 2,151.83 2,113.07 2,116.43 0.0M
2022-06-20 2,114.95 2,117.74 2,074.42 2,097.73 0.0M
2022-06-17 2,099.73 2,132.78 2,081.60 2,106.58 0.0M
2022-06-16 2,177.46 2,183.89 2,081.71 2,093.20 0.0M
2022-06-15 2,181.32 2,206.88 2,163.15 2,185.01 0.0M
2022-06-14 2,251.91 2,256.83 2,160.56 2,160.56 0.0M
2022-06-13 2,281.43 2,287.49 2,221.98 2,233.27 0.0M
2022-06-10 2,373.41 2,377.68 2,309.20 2,315.42 0.0M
2022-06-09 2,437.62 2,437.62 2,388.11 2,389.67 0.0M
2022-06-08 2,485.43 2,485.43 2,443.84 2,451.75 0.0M
2022-06-07 2,463.81 2,478.06 2,438.00 2,469.39 0.0M
2022-06-03 2,503.39 2,505.47 2,456.40 2,460.44 0.0M
2022-06-02 2,430.53 2,488.78 2,430.53 2,480.40 0.0M
2022-06-01 2,453.71 2,460.52 2,415.82 2,419.58 0.0M
2022-05-31 2,467.44 2,469.12 2,431.09 2,431.09 0.0M
2022-05-30 2,466.20 2,500.06 2,465.80 2,478.75 0.0M
2022-05-27 2,385.43 2,446.92 2,385.43 2,432.40 0.0M
2022-05-25 2,397.72 2,413.75 2,355.69 2,358.79 0.0M
2022-05-24 2,396.91 2,413.79 2,381.74 2,383.23 0.0M
2022-05-23 2,432.14 2,448.75 2,390.83 2,415.22 0.0M
2022-05-20 2,416.88 2,447.58 2,392.39 2,395.07 0.0M
2022-05-19 2,386.50 2,399.13 2,341.13 2,392.08 0.0M
2022-05-18 2,488.49 2,488.49 2,416.21 2,423.38 0.0M
2022-05-17 2,431.11 2,503.73 2,431.11 2,465.80 0.0M
2022-05-16 2,414.33 2,433.78 2,394.61 2,414.85 0.0M
2022-05-13 2,354.47 2,418.31 2,354.47 2,418.31 0.0M
2022-05-12 2,312.54 2,337.46 2,279.87 2,335.49 0.0M
2022-05-11 2,329.52 2,368.09 2,313.26 2,361.23 0.0M
2022-05-10 2,312.70 2,371.21 2,311.66 2,313.56 0.0M
2022-05-09 2,374.07 2,378.57 2,286.61 2,286.61 0.0M
2022-05-06 2,460.19 2,460.19 2,365.23 2,397.84 0.0M
2022-05-05 2,575.22 2,599.62 2,487.63 2,494.03 0.0M
2022-05-04 2,571.79 2,571.79 2,508.76 2,523.63 0.0M
2022-05-03 2,591.93 2,611.40 2,563.75 2,577.19 0.0M
2022-05-02 2,635.43 2,635.82 2,408.47 2,567.20 0.0M
2022-04-29 2,662.47 2,702.58 2,662.47 2,672.90 0.0M
2022-04-28 2,680.20 2,692.89 2,615.38 2,633.93 0.0M
2022-04-27 2,630.65 2,655.65 2,604.23 2,643.35 0.0M
2022-04-26 2,675.93 2,705.91 2,611.19 2,611.74 0.0M
2022-04-25 2,702.93 2,727.06 2,660.65 2,676.31 0.0M
2022-04-22 2,766.52 2,781.85 2,743.93 2,751.33 0.0M
2022-04-21 2,770.39 2,824.12 2,768.73 2,801.03 0.0M
2022-04-20 2,727.83 2,768.64 2,716.58 2,757.48 0.0M
2022-04-19 2,722.51 2,722.51 2,670.13 2,704.09 0.0M
2022-04-14 2,740.97 2,742.44 2,714.23 2,733.80 0.0M
2022-04-13 2,703.61 2,729.31 2,684.22 2,724.82 0.0M
2022-04-12 2,666.46 2,722.88 2,643.10 2,720.49 0.0M
2022-04-11 2,758.17 2,766.25 2,674.89 2,678.39 0.0M
2022-04-08 2,799.73 2,799.73 2,745.61 2,769.67 0.0M
2022-04-07 2,754.34 2,781.40 2,729.83 2,763.78 0.0M
2022-04-06 2,825.69 2,825.69 2,706.55 2,742.67 0.0M
2022-04-05 2,836.01 2,861.90 2,813.47 2,823.70 0.0M
2022-04-04 2,811.49 2,829.42 2,771.67 2,827.66 0.0M
2022-04-01 2,788.71 2,810.30 2,775.03 2,803.46 0.0M
2022-03-31 2,826.02 2,834.73 2,786.99 2,795.20 0.0M
2022-03-30 2,838.05 2,838.05 2,768.60 2,809.44 0.0M
2022-03-29 2,788.25 2,859.77 2,788.24 2,853.14 0.0M
2022-03-28 2,721.01 2,751.91 2,710.89 2,744.06 0.0M
2022-03-25 2,759.14 2,769.05 2,705.60 2,721.97 0.0M
2022-03-24 2,824.25 2,824.77 2,756.68 2,757.01 0.0M
2022-03-23 2,851.82 2,856.69 2,789.58 2,812.91 0.0M
2022-03-22 2,855.34 2,861.88 2,824.49 2,841.87 0.0M
2022-03-21 2,879.69 2,879.69 2,834.92 2,861.23 0.0M
2022-03-18 2,862.78 2,878.16 2,827.93 2,877.49 0.0M
2022-03-17 2,854.71 2,873.54 2,836.70 2,855.73 0.0M
2022-03-16 2,785.62 2,836.27 2,778.86 2,831.49 0.0M
2022-03-15 2,699.16 2,703.29 2,637.06 2,684.38 0.0M
2022-03-14 2,685.45 2,773.68 2,685.45 2,732.28 0.0M
2022-03-11 2,606.44 2,685.04 2,606.44 2,656.00 0.0M
2022-03-10 2,616.53 2,616.53 2,562.50 2,597.88 0.0M
2022-03-09 2,546.74 2,603.67 2,546.74 2,599.97 0.0M
2022-03-08 2,409.27 2,526.57 2,409.27 2,472.98 0.0M
2022-03-07 2,399.83 2,510.83 2,354.55 2,449.14 0.0M
2022-03-04 2,528.70 2,552.87 2,477.54 2,482.94 0.0M
2022-03-03 2,595.97 2,619.38 2,545.07 2,551.34 0.0M
2022-03-02 2,535.93 2,597.59 2,510.51 2,586.10 0.0M
2022-03-01 2,626.18 2,651.55 2,558.44 2,573.36 0.0M
2022-02-28 2,567.93 2,644.99 2,567.93 2,643.84 0.0M
2022-02-25 2,561.45 2,649.34 2,541.01 2,619.82 0.0M
2022-02-24 2,508.70 2,555.21 2,457.19 2,526.82 0.0M
2022-02-23 2,682.58 2,717.47 2,650.47 2,653.85 0.0M
2022-02-22 2,579.84 2,708.85 2,579.84 2,679.24 0.0M
2022-02-21 2,755.84 2,759.05 2,647.68 2,658.09 0.0M
2022-02-18 2,805.21 2,809.42 2,730.52 2,745.30 0.0M
2022-02-17 2,871.03 2,882.71 2,793.35 2,797.27 0.0M
2022-02-16 2,871.73 2,878.58 2,844.54 2,859.38 0.0M
2022-02-15 2,762.40 2,850.86 2,762.40 2,848.39 0.0M
2022-02-14 2,788.86 2,788.86 2,705.48 2,762.43 0.0M
2022-02-11 2,851.61 2,884.66 2,842.65 2,854.45 0.0M
2022-02-10 2,957.30 2,966.68 2,860.48 2,882.42 0.0M
2022-02-09 2,847.63 2,956.65 2,845.09 2,950.09 0.0M
2022-02-08 2,830.93 2,855.16 2,787.53 2,799.09 0.0M
2022-02-07 2,846.92 2,855.93 2,815.94 2,851.83 0.0M
2022-02-04 2,863.83 2,871.94 2,791.04 2,800.99 0.0M
2022-02-03 2,879.00 2,879.00 2,802.54 2,806.92 0.0M
2022-02-02 2,856.75 2,873.87 2,848.88 2,871.09 0.0M
2022-02-01 2,812.48 2,838.58 2,803.73 2,819.76 0.0M
2022-01-31 2,755.59 2,787.06 2,754.08 2,777.06 0.0M
2022-01-28 2,716.57 2,716.57 2,657.17 2,701.74 0.0M
2022-01-27 2,699.33 2,747.14 2,684.56 2,720.95 0.0M
2022-01-26 2,696.03 2,763.81 2,694.96 2,746.01 0.0M
2022-01-25 2,736.37 2,741.60 2,667.21 2,678.90 0.0M
2022-01-24 2,819.75 2,819.75 2,665.67 2,697.23 0.0M
2022-01-21 2,872.06 2,876.87 2,813.54 2,845.00 0.0M
2022-01-20 2,923.78 2,930.24 2,881.09 2,925.43 0.0M
2022-01-19 2,876.82 2,936.82 2,870.94 2,910.29 0.0M
2022-01-18 2,976.70 2,976.70 2,909.09 2,917.75 0.0M
2022-01-17 2,991.18 3,003.30 2,963.61 2,994.83 0.0M
2022-01-14 3,080.99 3,083.36 2,990.65 2,991.46 0.0M
2022-01-13 3,139.40 3,143.48 3,097.54 3,109.79 0.0M
2022-01-12 3,131.95 3,145.97 3,082.75 3,137.79 0.0M
2022-01-11 3,087.09 3,107.40 3,072.93 3,095.75 0.0M
2022-01-10 3,219.15 3,219.15 3,045.13 3,052.25 0.0M
2022-01-07 3,265.64 3,265.64 3,181.12 3,196.93 0.0M
2022-01-06 3,294.30 3,297.49 3,281.96 3,292.88 0.0M
2022-01-05 3,348.51 3,359.00 3,313.68 3,315.38 0.0M
2022-01-04 3,355.82 3,359.99 3,329.17 3,337.37 0.0M
2022-01-03 3,352.09 3,360.53 3,322.85 3,331.77 0.0M