N Utilities EUR GI (N65EURGI)

N65EURGI
🏛️ 瑞典 →
1,340.11
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
2025-10-03 1,312.14 1,340.11 1,293.60 1,340.11 0.0M
2025-10-02 1,314.74 1,320.29 1,307.44 1,311.13 0.0M
2025-10-01 1,304.77 1,327.22 1,296.83 1,316.42 0.0M
2025-09-30 1,292.55 1,296.50 1,258.41 1,287.60 0.0M
2025-09-29 1,300.47 1,321.86 1,288.68 1,306.95 0.0M
2025-09-28 1,289.93 1,292.49 1,263.50 1,279.11 0.0M
2025-09-26 1,289.93 1,292.49 1,263.50 1,279.11 0.0M
2025-09-25 1,300.16 1,324.34 1,292.92 1,292.92 0.0M
2025-09-24 1,264.45 1,306.94 1,261.96 1,296.25 0.0M
2025-09-23 1,244.51 1,317.34 1,244.50 1,277.36 0.0M
2025-09-22 1,198.63 1,241.89 1,198.16 1,240.99 0.0M
2025-09-21 1,210.43 1,210.43 1,194.16 1,201.95 0.0M
2025-09-19 1,210.43 1,210.43 1,194.16 1,201.95 0.0M
2025-09-18 1,227.45 1,228.08 1,203.60 1,206.86 0.0M
2025-09-17 1,225.83 1,267.95 1,205.99 1,220.70 0.0M
2025-09-16 1,223.72 1,239.79 1,213.17 1,217.32 0.0M
2025-09-15 1,239.68 1,240.16 1,204.78 1,238.97 0.0M
2025-09-12 1,240.26 1,243.19 1,227.46 1,236.63 0.0M
2025-09-11 1,245.38 1,250.20 1,234.54 1,234.64 0.0M
2025-09-10 1,234.20 1,283.71 1,228.19 1,241.91 0.0M
2025-09-09 1,228.88 1,243.33 1,223.29 1,228.06 0.0M
2025-09-08 1,227.56 1,241.23 1,219.35 1,222.56 0.0M
2025-09-05 1,196.03 1,232.65 1,196.03 1,224.42 0.0M
2025-09-04 1,199.11 1,220.26 1,196.69 1,205.26 0.0M
2025-09-03 1,215.62 1,216.82 1,191.59 1,202.20 0.0M
2025-09-02 1,222.63 1,226.33 1,195.93 1,204.63 0.0M
2025-09-01 1,215.15 1,221.50 1,205.94 1,211.97 0.0M
2025-08-29 1,216.80 1,220.09 1,193.55 1,195.98 0.0M
2025-08-28 1,203.02 1,218.12 1,188.60 1,213.94 0.0M
2025-08-27 1,201.92 1,228.44 1,184.96 1,192.28 0.0M
2025-08-26 1,187.18 1,207.37 1,180.01 1,196.24 0.0M
2025-08-25 1,274.23 1,274.23 1,165.16 1,172.19 0.0M
2025-08-22 1,259.90 1,280.20 1,252.50 1,274.71 0.0M
2025-08-21 1,257.14 1,260.87 1,243.74 1,259.38 0.0M
2025-08-20 1,261.08 1,267.31 1,252.59 1,255.04 0.0M
2025-08-19 1,259.78 1,263.03 1,250.72 1,262.25 0.0M
2025-08-18 1,266.27 1,280.71 1,256.61 1,259.03 0.0M
2025-08-15 1,224.44 1,255.01 1,224.44 1,254.50 0.0M
2025-08-14 1,281.59 1,281.59 1,242.15 1,258.00 0.0M
2025-08-13 1,290.33 1,293.50 1,272.87 1,274.73 0.0M
2025-08-12 1,301.55 1,304.78 1,248.46 1,292.98 0.0M
2025-08-11 1,554.74 1,554.74 1,280.29 1,299.07 0.0M
2025-08-08 1,559.01 1,577.21 1,556.04 1,556.29 0.0M
2025-08-07 1,573.15 1,573.15 1,549.32 1,557.32 0.0M
2025-08-06 1,569.11 1,581.90 1,566.72 1,579.91 0.0M
2025-08-05 1,577.32 1,577.32 1,551.27 1,568.18 0.0M
2025-08-04 1,565.95 1,568.44 1,552.89 1,564.28 0.0M
2025-08-01 1,557.39 1,573.96 1,544.12 1,559.42 0.0M
2025-07-31 1,563.47 1,603.02 1,549.25 1,564.14 0.0M
2025-07-30 1,574.18 1,589.10 1,560.93 1,569.96 0.0M
2025-07-29 1,624.09 1,628.63 1,556.45 1,592.06 0.0M
2025-07-28 1,643.18 1,649.17 1,605.95 1,614.89 0.0M
2025-07-25 1,608.53 1,635.47 1,601.64 1,633.35 0.0M
2025-07-24 1,592.33 1,612.57 1,585.23 1,606.78 0.0M
2025-07-23 1,595.96 1,599.37 1,579.61 1,586.15 0.0M
2025-07-22 1,563.07 1,596.30 1,553.60 1,587.46 0.0M
2025-07-21 1,522.52 1,553.08 1,518.67 1,552.22 0.0M
2025-07-18 1,515.44 1,523.87 1,506.06 1,518.18 0.0M
2025-07-17 1,517.18 1,517.18 1,491.58 1,500.91 0.0M
2025-07-16 1,520.99 1,529.91 1,508.40 1,509.60 0.0M
2025-07-15 1,503.82 1,547.81 1,491.79 1,520.87 0.0M
2025-07-14 1,456.63 1,469.32 1,454.88 1,461.96 0.0M
2025-07-11 1,463.15 1,471.78 1,452.96 1,459.64 0.0M
2025-07-10 1,460.49 1,467.85 1,456.86 1,463.61 0.0M
2025-07-09 1,456.58 1,464.84 1,451.30 1,458.63 0.0M
2025-07-08 1,453.07 1,457.18 1,433.96 1,454.13 0.0M
2025-07-07 1,491.66 1,491.66 1,460.27 1,463.03 0.0M
2025-07-04 1,483.65 1,494.44 1,477.36 1,492.68 0.0M
2025-07-03 1,495.52 1,513.96 1,484.05 1,490.03 0.0M
2025-07-02 1,496.67 1,522.65 1,481.26 1,487.00 0.0M
2025-07-01 1,462.43 1,483.60 1,460.95 1,474.25 0.0M
2025-06-30 1,474.52 1,474.52 1,455.61 1,456.70 0.0M
2025-06-27 1,487.94 1,495.44 1,474.52 1,484.04 0.0M
2025-06-26 1,478.56 1,495.37 1,468.84 1,484.22 0.0M
2025-06-25 1,481.84 1,491.36 1,467.88 1,473.96 0.0M
2025-06-24 1,468.51 1,486.97 1,455.53 1,479.34 0.0M
2025-06-23 1,461.47 1,484.62 1,445.95 1,476.10 0.0M
2025-06-20 1,467.63 1,477.15 1,461.37 1,462.18 0.0M
2025-06-19 1,442.70 1,467.36 1,441.59 1,467.36 0.0M
2025-06-18 1,467.02 1,471.37 1,441.54 1,452.14 0.0M
2025-06-17 1,473.85 1,482.95 1,461.25 1,468.13 0.0M
2025-06-16 1,465.58 1,497.49 1,459.95 1,495.72 0.0M
2025-06-13 1,482.37 1,497.80 1,465.81 1,467.78 0.0M
2025-06-12 1,480.71 1,488.59 1,469.42 1,480.58 0.0M
2025-06-11 1,461.90 1,485.95 1,452.42 1,482.98 0.0M
2025-06-10 1,433.37 1,469.37 1,427.04 1,463.17 0.0M
2025-06-09 1,430.84 1,431.52 1,425.36 1,428.07 0.0M
2025-06-07 1,443.53 1,430.65 1,430.65 1,430.65 0.0M
2025-06-06 1,443.53 1,451.26 1,428.91 1,430.65 0.0M
2025-06-05 1,425.58 1,437.47 1,424.50 1,434.65 0.0M
2025-06-04 1,396.74 1,439.61 1,394.15 1,429.45 0.0M
2025-06-03 1,416.00 1,422.10 1,389.82 1,402.02 0.0M
2025-06-02 1,426.79 1,450.31 1,409.45 1,409.49 0.0M
2025-05-30 1,415.91 1,418.91 1,412.71 1,416.12 0.0M
2025-05-29 1,414.96 1,415.10 1,414.96 1,415.05 0.0M
2025-05-28 1,421.30 1,438.36 1,412.20 1,415.04 0.0M
2025-05-27 1,414.91 1,440.74 1,414.91 1,423.13 0.0M
2025-05-26 1,413.73 1,419.49 1,407.63 1,413.72 0.0M
2025-05-23 1,397.42 1,432.22 1,394.61 1,405.19 0.0M
2025-05-22 1,376.49 1,404.73 1,375.26 1,392.04 0.0M
2025-05-21 1,434.11 1,443.63 1,409.90 1,410.78 0.0M
2025-05-20 1,355.80 1,478.96 1,354.94 1,458.38 0.0M
2025-05-19 1,350.37 1,356.17 1,328.19 1,353.84 0.0M
2025-05-16 1,343.16 1,358.75 1,333.35 1,352.01 0.0M
2025-05-15 1,323.69 1,335.24 1,306.31 1,335.24 0.0M
2025-05-14 1,353.41 1,353.41 1,331.07 1,336.75 0.0M
2025-05-13 1,416.00 1,448.04 1,358.46 1,358.46 0.0M
2025-05-12 1,358.84 1,384.19 1,335.35 1,379.59 0.0M
2025-05-09 1,335.74 1,359.52 1,333.83 1,351.56 0.0M
2025-05-08 1,366.61 1,366.61 1,340.90 1,343.77 0.0M
2025-05-07 1,370.99 1,410.98 1,351.17 1,367.48 0.0M
2025-05-06 1,371.55 1,386.58 1,360.18 1,386.58 0.0M
2025-05-05 1,387.16 1,387.16 1,363.13 1,372.69 0.0M
2025-05-02 1,403.14 1,403.14 1,371.54 1,386.15 0.0M
2025-05-01 1,392.36 1,406.92 1,378.77 1,394.99 0.0M
2025-04-30 1,362.96 1,379.29 1,342.98 1,379.29 0.0M
2025-04-29 1,324.08 1,367.00 1,320.25 1,364.01 0.0M
2025-04-28 1,319.47 1,331.26 1,292.66 1,304.65 0.0M
2025-04-25 1,339.54 1,341.20 1,306.36 1,311.16 0.0M
2025-04-24 1,328.37 1,342.21 1,321.38 1,335.14 0.0M
2025-04-23 1,363.60 1,367.04 1,313.92 1,327.46 0.0M
2025-04-22 1,391.25 1,391.77 1,317.25 1,355.62 0.0M
2025-04-17 1,393.87 1,394.50 1,387.72 1,392.40 0.0M
2025-04-16 1,380.40 1,395.10 1,372.52 1,393.80 0.0M
2025-04-15 1,371.47 1,386.46 1,367.93 1,379.00 0.0M
2025-04-14 1,360.22 1,365.36 1,348.12 1,360.29 0.0M
2025-04-11 1,323.21 1,342.62 1,313.24 1,330.73 0.0M
2025-04-10 1,261.28 1,359.53 1,261.26 1,311.72 0.0M
2025-04-09 1,272.15 1,284.82 1,251.62 1,259.07 0.0M
2025-04-08 1,313.76 1,329.58 1,300.78 1,314.78 0.0M
2025-04-07 1,349.46 1,349.46 1,266.57 1,302.67 0.0M
2025-04-04 1,473.49 1,493.53 1,373.74 1,380.42 0.0M
2025-04-03 1,462.20 1,502.02 1,438.57 1,477.24 0.0M
2025-04-02 1,474.24 1,474.46 1,429.61 1,470.75 0.0M
2025-04-01 1,460.12 1,460.12 1,432.41 1,436.90 0.0M
2025-03-31 1,468.62 1,478.66 1,425.97 1,440.79 0.0M
2025-03-28 1,477.58 1,496.34 1,467.57 1,469.22 0.0M
2025-03-27 1,477.43 1,486.86 1,470.09 1,470.39 0.0M
2025-03-26 1,481.32 1,485.89 1,472.42 1,477.21 0.0M
2025-03-25 1,490.27 1,504.61 1,475.49 1,477.16 0.0M
2025-03-24 1,521.62 1,527.82 1,489.60 1,494.30 0.0M
2025-03-21 1,518.58 1,532.55 1,508.92 1,515.58 0.0M
2025-03-20 1,509.18 1,527.97 1,508.81 1,519.75 0.0M
2025-03-19 1,540.39 1,540.39 1,507.54 1,507.54 0.0M
2025-03-18 1,533.29 1,543.71 1,524.47 1,533.45 0.0M
2025-03-17 1,497.36 1,534.50 1,497.36 1,529.23 0.0M
2025-03-14 1,516.32 1,522.60 1,489.88 1,506.53 0.0M
2025-03-13 1,507.60 1,513.96 1,494.65 1,510.20 0.0M
2025-03-12 1,531.74 1,531.74 1,480.27 1,494.74 0.0M
2025-03-11 1,520.50 1,551.69 1,520.50 1,530.38 0.0M
2025-03-10 1,496.89 1,536.28 1,493.09 1,519.62 0.0M
2025-03-07 1,474.01 1,503.97 1,467.02 1,502.68 0.0M
2025-03-06 1,468.67 1,478.36 1,455.56 1,466.91 0.0M
2025-03-05 1,475.04 1,475.96 1,457.77 1,462.42 0.0M
2025-03-04 1,486.41 1,493.08 1,461.97 1,463.60 0.0M
2025-03-03 1,476.67 1,496.08 1,469.75 1,483.39 0.0M
2025-02-28 1,471.11 1,480.92 1,456.03 1,479.04 0.0M
2025-02-27 1,491.20 1,497.96 1,469.86 1,482.93 0.0M
2025-02-26 1,495.72 1,512.72 1,490.45 1,499.01 0.0M
2025-02-25 1,497.54 1,522.63 1,481.00 1,496.45 0.0M
2025-02-24 1,450.26 1,472.44 1,445.34 1,469.19 0.0M
2025-02-21 1,442.18 1,449.05 1,431.34 1,434.42 0.0M
2025-02-20 1,423.39 1,441.31 1,423.39 1,436.86 0.0M
2025-02-19 1,412.51 1,434.75 1,412.34 1,425.72 0.0M
2025-02-18 1,408.95 1,416.82 1,397.45 1,406.98 0.0M
2025-02-17 1,413.83 1,423.18 1,403.60 1,407.83 0.0M
2025-02-14 1,407.27 1,411.68 1,393.06 1,406.03 0.0M
2025-02-13 1,381.90 1,405.80 1,375.91 1,399.07 0.0M
2025-02-12 1,371.50 1,403.29 1,351.99 1,374.65 0.0M
2025-02-11 1,387.29 1,417.74 1,387.29 1,405.79 0.0M
2025-02-10 1,395.96 1,418.74 1,394.38 1,404.44 0.0M
2025-02-07 1,381.60 1,395.24 1,372.96 1,395.24 0.0M
2025-02-06 1,348.59 1,416.31 1,348.59 1,384.79 0.0M
2025-02-05 1,324.02 1,355.34 1,311.51 1,346.19 0.0M
2025-02-04 1,317.00 1,332.06 1,304.16 1,316.57 0.0M
2025-02-03 1,314.74 1,324.86 1,306.34 1,320.26 0.0M
2025-01-31 1,338.91 1,343.59 1,319.97 1,335.85 0.0M
2025-01-30 1,306.38 1,328.61 1,293.37 1,325.38 0.0M
2025-01-29 1,286.11 1,308.33 1,285.87 1,302.47 0.0M
2025-01-28 1,269.99 1,302.87 1,265.43 1,282.57 0.0M
2025-01-27 1,287.04 1,303.21 1,270.49 1,270.49 0.0M
2025-01-24 1,280.24 1,308.34 1,276.10 1,297.25 0.0M
2025-01-23 1,274.32 1,280.16 1,260.65 1,276.30 0.0M
2025-01-22 1,297.11 1,308.60 1,283.95 1,285.15 0.0M
2025-01-21 1,401.21 1,401.21 1,258.34 1,318.61 0.0M
2025-01-20 1,389.32 1,404.03 1,378.20 1,404.03 0.0M
2025-01-17 1,409.21 1,418.68 1,400.28 1,408.21 0.0M
2025-01-16 1,394.75 1,401.70 1,370.66 1,373.41 0.0M
2025-01-15 1,377.07 1,415.98 1,374.66 1,404.11 0.0M
2025-01-14 1,373.24 1,373.24 1,332.24 1,360.75 0.0M
2025-01-13 1,357.15 1,387.01 1,357.15 1,366.50 0.0M
2025-01-10 1,403.53 1,403.53 1,360.50 1,360.50 0.0M
2025-01-09 1,404.58 1,417.73 1,400.77 1,404.07 0.0M
2025-01-08 1,440.13 1,440.13 1,387.73 1,407.78 0.0M
2025-01-07 1,497.88 1,498.56 1,461.23 1,461.23 0.0M
2025-01-06 1,522.93 1,525.31 1,502.72 1,506.39 0.0M
2025-01-03 1,488.56 1,526.38 1,484.81 1,524.60 0.0M
2025-01-02 1,449.93 1,491.04 1,449.93 1,488.39 0.0M