Soltec Power Holdings Sa

SOLPW
🏛️ 西班牙 →
1.60
最后更新: 2025-09-30
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
2023-12-29 3.51 3.54 3.41 3.44 0.4M
2023-12-28 3.47 3.54 3.45 3.51 0.4M
2023-12-27 3.40 3.49 3.40 3.45 0.2M
2023-12-22 3.43 3.44 3.33 3.37 0.2M
2023-12-21 3.32 3.43 3.28 3.42 0.3M
2023-12-20 3.39 3.44 3.31 3.31 0.4M
2023-12-19 3.32 3.36 3.29 3.35 0.2M
2023-12-18 3.32 3.41 3.26 3.29 0.3M
2023-12-15 3.25 3.44 3.25 3.32 1.4M
2023-12-14 3.00 3.29 2.98 3.25 0.9M
2023-12-13 2.95 3.02 2.92 2.93 0.3M
2023-12-12 3.06 3.06 2.92 2.93 0.4M
2023-12-11 3.22 3.22 3.06 3.06 0.4M
2023-12-08 3.21 3.26 3.19 3.22 0.1M
2023-12-07 3.26 3.26 3.19 3.21 0.2M
2023-12-06 3.25 3.29 3.19 3.28 0.2M
2023-12-05 3.20 3.24 3.14 3.23 0.2M
2023-12-04 3.26 3.34 3.16 3.20 0.4M
2023-12-01 3.07 3.21 3.07 3.21 0.7M
2023-11-30 3.08 3.08 3.01 3.03 1.5M
2023-11-29 3.00 3.10 3.00 3.05 0.3M
2023-11-28 3.06 3.08 2.98 3.02 0.4M
2023-11-27 3.00 3.07 2.97 3.06 0.3M
2023-11-24 2.95 3.00 2.92 3.00 0.2M
2023-11-23 2.99 3.01 2.93 2.95 0.3M
2023-11-22 3.01 3.04 2.98 2.99 0.3M
2023-11-21 3.14 3.14 3.01 3.02 0.3M
2023-11-20 3.13 3.14 3.07 3.11 0.2M
2023-11-17 3.06 3.13 3.01 3.09 0.3M
2023-11-16 3.17 3.18 3.05 3.06 0.4M
2023-11-15 3.10 3.19 3.01 3.15 0.6M
2023-11-14 2.85 3.10 2.83 3.09 0.8M
2023-11-13 2.77 2.80 2.72 2.77 0.2M
2023-11-10 2.84 2.84 2.71 2.72 0.2M
2023-11-09 2.85 2.86 2.75 2.84 0.1M
2023-11-08 2.80 2.83 2.78 2.79 0.1M
2023-11-07 2.90 2.90 2.80 2.80 0.2M
2023-11-06 2.86 2.94 2.83 2.90 0.3M
2023-11-03 2.72 2.85 2.71 2.84 0.3M
2023-11-02 2.60 2.78 2.60 2.74 0.3M
2023-11-01 2.60 2.64 2.56 2.61 0.2M
2023-10-31 2.57 2.66 2.57 2.64 0.2M
2023-10-30 2.58 2.63 2.52 2.58 0.2M
2023-10-27 2.63 2.65 2.55 2.57 0.2M
2023-10-26 2.62 2.70 2.58 2.64 0.3M
2023-10-25 2.75 2.75 2.60 2.63 0.3M
2023-10-24 2.64 2.76 2.64 2.72 0.2M
2023-10-23 2.73 2.73 2.56 2.64 0.3M
2023-10-20 2.72 2.72 2.63 2.68 0.2M
2023-10-19 2.80 2.80 2.71 2.73 0.2M
2023-10-18 2.79 2.80 2.68 2.79 0.4M
2023-10-17 2.71 2.82 2.70 2.80 0.3M
2023-10-16 2.70 2.70 2.60 2.68 0.2M
2023-10-13 2.68 2.75 2.63 2.64 0.3M
2023-10-12 2.79 2.84 2.70 2.70 0.3M
2023-10-11 2.80 2.88 2.71 2.79 0.5M
2023-10-10 2.62 2.83 2.62 2.81 0.5M
2023-10-09 2.56 2.63 2.55 2.60 0.2M
2023-10-06 2.59 2.60 2.50 2.56 0.5M
2023-10-05 2.62 2.69 2.57 2.58 0.4M
2023-10-04 2.70 2.70 2.52 2.60 1.2M
2023-10-03 2.98 2.99 2.74 2.74 0.7M
2023-10-02 3.10 3.13 2.97 2.98 0.3M
2023-09-29 3.10 3.19 3.10 3.10 0.4M
2023-09-28 3.03 3.10 3.00 3.05 0.3M
2023-09-27 3.15 3.19 3.03 3.03 0.3M
2023-09-26 3.13 3.17 3.06 3.07 0.4M
2023-09-25 3.30 3.34 3.19 3.25 0.2M
2023-09-22 3.33 3.38 3.28 3.30 0.2M
2023-09-21 3.39 3.41 3.31 3.31 0.2M
2023-09-20 3.43 3.49 3.38 3.45 0.1M
2023-09-19 3.35 3.48 3.34 3.43 0.2M
2023-09-18 3.53 3.56 3.34 3.34 0.6M
2023-09-15 3.75 3.75 3.49 3.49 0.9M
2023-09-14 3.79 3.80 3.65 3.74 0.1M
2023-09-13 3.72 3.73 3.67 3.68 0.2M
2023-09-12 3.81 3.83 3.72 3.72 0.2M
2023-09-11 3.83 3.83 3.77 3.81 0.2M
2023-09-08 3.89 3.94 3.83 3.83 0.1M
2023-09-07 3.84 3.88 3.80 3.84 0.1M
2023-09-06 3.89 3.90 3.80 3.80 0.1M
2023-09-05 3.87 3.90 3.85 3.88 0.1M
2023-09-04 3.94 3.95 3.87 3.89 0.0M
2023-09-01 3.96 3.99 3.91 3.93 0.1M
2023-08-31 4.00 4.06 3.94 3.94 0.3M
2023-08-30 4.01 4.06 3.95 3.96 0.1M
2023-08-29 3.87 4.03 3.86 4.01 0.1M
2023-08-28 3.77 3.86 3.77 3.83 0.0M
2023-08-25 3.79 3.83 3.78 3.81 0.1M
2023-08-24 3.84 3.88 3.79 3.79 0.1M
2023-08-23 3.81 3.90 3.78 3.84 0.1M
2023-08-22 3.84 3.91 3.80 3.80 0.1M
2023-08-21 3.90 3.90 3.84 3.84 0.1M
2023-08-18 3.95 3.95 3.85 3.90 0.2M
2023-08-17 3.96 4.04 3.95 3.95 0.1M
2023-08-16 3.96 4.04 3.96 3.97 0.1M
2023-08-15 3.97 4.02 3.97 3.97 0.1M
2023-08-14 4.02 4.05 3.96 3.98 0.1M
2023-08-11 3.99 4.04 3.98 3.99 0.1M
2023-08-10 4.00 4.04 3.98 4.01 0.1M
2023-08-09 3.98 4.08 3.97 3.99 0.0M
2023-08-08 4.02 4.03 3.95 3.97 0.2M
2023-08-07 4.06 4.09 4.01 4.02 0.1M
2023-08-04 4.04 4.10 4.03 4.08 0.1M
2023-08-03 4.08 4.10 4.01 4.01 0.2M
2023-08-02 4.14 4.17 4.08 4.10 0.2M
2023-08-01 4.22 4.24 4.15 4.15 0.1M
2023-07-31 4.20 4.25 4.18 4.18 0.1M
2023-07-28 4.34 4.34 4.19 4.24 0.1M
2023-07-27 4.32 4.34 4.28 4.29 0.1M
2023-07-26 4.27 4.33 4.25 4.32 0.1M
2023-07-25 4.22 4.27 4.14 4.26 0.2M
2023-07-24 4.23 4.28 4.15 4.18 0.1M
2023-07-21 4.30 4.30 4.19 4.25 0.1M
2023-07-20 4.22 4.33 4.22 4.29 0.1M
2023-07-19 4.15 4.33 4.15 4.31 0.1M
2023-07-18 4.13 4.22 4.12 4.18 0.1M
2023-07-17 4.22 4.22 4.12 4.13 0.1M
2023-07-14 4.40 4.40 4.20 4.22 0.2M
2023-07-13 4.30 4.43 4.30 4.36 0.2M
2023-07-12 4.26 4.30 4.21 4.28 0.1M
2023-07-11 4.18 4.25 4.18 4.22 0.1M
2023-07-10 4.25 4.27 4.18 4.20 0.2M
2023-07-07 4.18 4.23 4.06 4.21 0.1M
2023-07-06 4.09 4.19 4.06 4.06 0.2M
2023-07-05 4.31 4.31 4.13 4.13 0.2M
2023-07-04 4.26 4.30 4.20 4.26 0.1M
2023-07-03 4.15 4.29 4.13 4.25 0.2M
2023-06-30 4.19 4.23 4.16 4.21 0.2M
2023-06-29 4.32 4.32 4.16 4.19 0.2M
2023-06-28 4.24 4.28 4.22 4.25 0.1M
2023-06-27 4.22 4.28 4.21 4.25 0.1M
2023-06-26 4.29 4.30 4.16 4.22 0.1M
2023-06-23 4.38 4.38 4.28 4.29 0.1M
2023-06-22 4.32 4.39 4.27 4.38 0.1M
2023-06-21 4.26 4.36 4.26 4.34 0.1M
2023-06-20 4.37 4.37 4.24 4.27 0.2M
2023-06-19 4.21 4.48 4.20 4.35 0.3M
2023-06-16 4.14 4.28 4.14 4.19 0.7M
2023-06-15 4.25 4.25 4.13 4.14 0.1M
2023-06-14 4.18 4.23 4.14 4.22 0.2M
2023-06-13 4.26 4.26 4.10 4.14 0.2M
2023-06-12 4.10 4.28 4.10 4.21 0.3M
2023-06-09 4.05 4.17 4.05 4.09 0.1M
2023-06-08 4.19 4.19 4.05 4.08 0.1M
2023-06-07 4.20 4.28 4.11 4.12 0.2M
2023-06-06 4.20 4.24 4.18 4.20 0.1M
2023-06-05 4.28 4.34 4.22 4.28 0.1M
2023-06-02 4.13 4.29 4.13 4.24 0.1M
2023-06-01 4.18 4.22 4.13 4.15 0.1M
2023-05-31 4.20 4.26 4.12 4.13 0.2M
2023-05-30 4.29 4.31 4.21 4.22 0.1M
2023-05-29 4.34 4.35 4.24 4.29 0.1M
2023-05-26 4.26 4.33 4.24 4.29 0.1M
2023-05-25 4.40 4.41 4.30 4.32 0.1M
2023-05-24 4.51 4.51 4.30 4.33 0.2M
2023-05-23 4.62 4.62 4.50 4.50 0.1M
2023-05-22 4.64 4.67 4.53 4.59 0.1M
2023-05-19 4.65 4.70 4.58 4.63 0.2M
2023-05-18 4.62 4.64 4.55 4.60 0.1M
2023-05-17 4.47 4.57 4.47 4.55 0.1M
2023-05-16 4.49 4.60 4.48 4.53 0.2M
2023-05-15 4.41 4.53 4.41 4.46 0.2M
2023-05-12 4.40 4.46 4.32 4.41 0.2M
2023-05-11 4.98 5.05 4.22 4.39 1.4M
2023-05-10 4.81 5.02 4.71 4.96 0.2M
2023-05-09 4.80 4.85 4.71 4.81 0.1M
2023-05-08 5.00 5.00 4.81 4.84 0.1M
2023-05-05 4.85 4.95 4.78 4.91 0.1M
2023-05-04 4.82 4.91 4.77 4.82 0.1M
2023-05-03 5.11 5.13 4.89 4.94 0.1M
2023-05-02 5.30 5.30 5.01 5.03 0.1M
2023-04-28 5.34 5.38 5.17 5.19 0.1M
2023-04-27 5.18 5.37 5.18 5.35 0.1M
2023-04-26 5.31 5.32 5.17 5.28 0.1M
2023-04-25 5.37 5.40 5.27 5.30 0.1M
2023-04-24 5.48 5.48 5.38 5.39 0.1M
2023-04-21 5.38 5.50 5.36 5.46 0.1M
2023-04-20 5.44 5.44 5.27 5.36 0.2M
2023-04-19 5.49 5.49 5.33 5.42 0.2M
2023-04-18 5.57 5.61 5.42 5.44 0.2M
2023-04-17 5.76 5.80 5.54 5.56 0.2M
2023-04-14 5.98 5.98 5.71 5.71 0.1M
2023-04-13 5.90 5.98 5.80 5.96 0.1M
2023-04-12 5.80 5.91 5.80 5.85 0.1M
2023-04-11 5.77 5.88 5.75 5.86 0.1M
2023-04-06 5.80 5.84 5.73 5.77 0.1M
2023-04-05 5.85 5.90 5.76 5.77 0.1M
2023-04-04 5.91 6.02 5.88 5.91 0.1M
2023-04-03 6.12 6.13 5.91 5.93 0.1M
2023-03-31 6.00 6.10 5.83 6.08 0.2M
2023-03-30 5.64 5.97 5.64 5.91 0.2M
2023-03-29 5.60 5.65 5.54 5.64 0.1M
2023-03-28 5.61 5.71 5.54 5.59 0.1M
2023-03-27 5.79 5.87 5.65 5.65 0.1M
2023-03-24 5.96 5.96 5.66 5.71 0.2M
2023-03-23 5.86 5.97 5.80 5.86 0.1M
2023-03-22 6.07 6.07 5.83 5.84 0.2M
2023-03-21 5.86 6.10 5.80 6.07 0.3M
2023-03-20 5.83 5.83 5.44 5.71 0.3M
2023-03-17 6.15 6.28 5.87 5.92 0.5M
2023-03-16 6.11 6.22 5.96 6.14 0.3M
2023-03-15 6.40 6.54 6.06 6.06 0.4M
2023-03-14 6.12 6.49 6.12 6.40 0.3M
2023-03-13 6.35 6.35 5.97 6.13 0.5M
2023-03-10 6.22 6.41 6.19 6.33 0.3M
2023-03-09 6.16 6.48 6.11 6.39 0.4M
2023-03-08 6.04 6.16 5.95 6.12 0.2M
2023-03-07 6.18 6.19 6.03 6.03 0.1M
2023-03-06 6.07 6.19 6.04 6.14 0.2M
2023-03-03 5.85 6.10 5.85 6.04 0.3M
2023-03-02 6.22 6.38 5.90 5.90 0.6M
2023-03-01 5.82 6.35 5.75 6.22 0.8M
2023-02-28 5.50 5.93 5.44 5.81 1.3M
2023-02-27 5.29 5.40 5.29 5.34 0.1M
2023-02-24 5.46 5.48 5.27 5.29 0.2M
2023-02-23 5.52 5.56 5.44 5.46 0.2M
2023-02-22 5.59 5.60 5.49 5.52 0.1M
2023-02-21 5.54 5.64 5.48 5.61 0.1M
2023-02-20 5.60 5.64 5.54 5.56 0.1M
2023-02-17 5.63 5.65 5.58 5.59 0.1M
2023-02-16 5.68 5.83 5.66 5.69 0.3M
2023-02-15 5.51 5.63 5.48 5.60 0.2M
2023-02-14 5.51 5.65 5.51 5.53 0.1M
2023-02-13 5.47 5.58 5.47 5.53 0.1M
2023-02-10 5.61 5.62 5.46 5.51 0.2M
2023-02-09 5.70 5.78 5.62 5.66 0.2M
2023-02-08 5.52 5.75 5.52 5.66 0.2M
2023-02-07 5.51 5.60 5.50 5.51 0.1M
2023-02-06 5.55 5.57 5.43 5.55 0.2M
2023-02-03 5.67 5.67 5.47 5.60 0.2M
2023-02-02 5.51 5.69 5.51 5.62 0.2M
2023-02-01 5.59 5.71 5.49 5.49 0.2M
2023-01-31 5.44 5.61 5.40 5.59 0.2M
2023-01-30 5.54 5.56 5.42 5.50 0.2M
2023-01-27 5.68 5.71 5.50 5.55 0.2M
2023-01-26 5.56 5.82 5.50 5.65 0.5M
2023-01-25 5.57 5.62 5.39 5.48 0.4M
2023-01-24 5.29 5.64 5.29 5.60 0.4M
2023-01-23 5.37 5.42 5.28 5.36 0.2M
2023-01-20 5.19 5.39 5.16 5.31 0.3M
2023-01-19 5.44 5.45 5.12 5.12 0.4M
2023-01-18 5.19 5.52 5.18 5.38 0.7M
2023-01-17 5.00 5.29 4.91 5.20 0.5M
2023-01-16 4.95 5.05 4.87 4.89 0.3M
2023-01-13 4.81 4.89 4.75 4.87 0.2M
2023-01-12 4.79 4.90 4.72 4.80 0.4M
2023-01-11 4.48 4.71 4.40 4.69 0.3M
2023-01-10 4.52 4.58 4.36 4.40 0.3M
2023-01-09 4.42 4.58 4.41 4.51 0.3M
2023-01-06 4.25 4.35 4.20 4.35 0.1M
2023-01-05 4.33 4.33 4.23 4.25 0.1M
2023-01-04 4.24 4.33 4.22 4.29 0.1M
2023-01-03 4.29 4.35 4.20 4.21 0.1M
2023-01-02 4.20 4.30 4.18 4.27 0.1M