Subsea 7 SA ADR

SUBCY
🏛️ 美国 →
21.05
最后更新: 2025-09-29
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
2025-09-29 21.43 21.44 21.04 21.05 0.1M
2025-09-26 20.84 20.96 20.84 20.96 0.0M
2025-09-25 20.50 20.62 20.47 20.62 0.0M
2025-09-24 20.43 20.46 20.41 20.42 0.0M
2025-09-23 20.75 20.75 20.67 20.70 0.0M
2025-09-22 20.12 20.14 20.11 20.14 0.0M
2025-09-19 20.11 20.24 20.10 20.10 0.0M
2025-09-18 20.36 20.36 20.36 20.36 0.0M
2025-09-17 20.41 20.62 20.41 20.62 0.0M
2025-09-16 20.30 20.58 20.30 20.52 0.0M
2025-09-15 20.27 20.38 20.27 20.37 0.0M
2025-09-12 20.26 20.31 20.26 20.31 0.0M
2025-09-11 20.47 20.55 20.47 20.54 0.0M
2025-09-10 20.30 20.37 20.29 20.29 0.0M
2025-09-09 19.86 19.96 19.86 19.92 0.0M
2025-09-08 19.61 19.61 19.61 19.61 0.0M
2025-09-05 19.58 19.58 19.52 19.54 0.0M
2025-09-04 19.88 19.88 19.55 19.69 0.0M
2025-09-03 20.33 20.35 20.17 20.19 0.0M
2025-09-02 20.41 20.77 20.41 20.77 0.0M
2025-08-29 20.77 20.82 20.77 20.82 0.0M
2025-08-28 20.46 20.56 20.46 20.56 0.0M
2025-08-27 20.78 20.88 20.70 20.88 0.0M
2025-08-26 20.85 20.86 20.78 20.78 0.0M
2025-08-25 20.34 20.36 20.34 20.36 0.0M
2025-08-22 20.45 20.52 20.44 20.47 0.0M
2025-08-21 20.17 20.24 20.02 20.24 0.0M
2025-08-20 19.88 19.88 19.78 19.87 0.0M
2025-08-19 20.19 20.20 20.00 20.00 0.0M
2025-08-18 19.63 19.90 19.61 19.88 0.0M
2025-08-15 19.31 19.45 19.25 19.35 0.0M
2025-08-14 19.37 19.37 19.22 19.37 0.0M
2025-08-13 19.55 19.56 19.42 19.46 0.0M
2025-08-12 19.35 19.57 19.28 19.37 0.1M
2025-08-11 19.15 19.15 19.10 19.13 0.0M
2025-08-08 19.25 19.27 19.25 19.27 0.0M
2025-08-07 19.13 19.25 19.13 19.25 0.0M
2025-08-06 19.31 19.32 19.19 19.19 0.0M
2025-08-05 18.97 19.00 18.97 19.00 0.0M
2025-08-04 18.86 18.88 18.86 18.88 0.0M
2025-08-01 19.04 19.04 19.04 19.04 0.0M
2025-07-31 19.30 19.55 19.30 19.43 0.0M
2025-07-30 19.41 19.62 19.31 19.31 0.0M
2025-07-29 19.70 19.91 19.70 19.88 0.0M
2025-07-28 19.61 19.61 19.52 19.52 0.0M
2025-07-25 19.92 19.92 19.67 19.67 0.0M
2025-07-24 20.40 20.40 20.22 20.31 0.0M
2025-07-23 19.83 20.42 19.83 20.12 0.0M
2025-07-22 19.55 19.75 19.55 19.72 0.0M
2025-07-21 19.73 19.73 19.53 19.66 0.0M
2025-07-18 19.54 19.55 19.37 19.37 0.0M
2025-07-17 19.01 19.01 19.00 19.01 0.0M
2025-07-16 19.16 19.16 19.16 19.16 0.0M
2025-07-15 19.12 19.12 19.07 19.07 0.0M
2025-07-14 19.59 19.59 19.29 19.29 0.0M
2025-07-11 19.42 19.59 19.42 19.58 0.0M
2025-07-10 19.55 19.67 19.54 19.60 0.0M
2025-07-09 19.62 19.65 19.55 19.58 0.0M
2025-07-08 19.36 19.44 19.36 19.43 0.0M
2025-07-07 19.13 19.42 19.13 19.35 0.0M
2025-07-03 19.35 19.60 19.35 19.48 0.0M
2025-07-02 19.14 19.32 19.04 19.29 0.0M
2025-07-01 18.65 18.70 18.61 18.70 0.0M
2025-06-30 18.52 18.79 18.38 18.58 0.0M
2025-06-27 18.35 18.37 18.23 18.23 0.0M
2025-06-26 18.09 18.45 18.08 18.29 0.0M
2025-06-25 18.28 18.37 18.11 18.33 0.0M
2025-06-24 18.09 18.27 18.09 18.10 0.0M
2025-06-23 18.67 18.71 18.03 18.18 0.0M
2025-06-20 18.95 18.95 18.78 18.78 0.0M
2025-06-18 19.24 19.24 18.83 19.12 0.0M
2025-06-17 19.10 19.29 19.02 19.29 0.0M
2025-06-16 19.09 19.15 18.79 19.04 0.0M
2025-06-13 19.20 19.20 18.89 19.10 0.0M
2025-06-12 18.97 19.09 18.94 19.06 0.0M
2025-06-11 18.84 18.92 18.51 18.92 0.0M
2025-06-10 18.75 18.77 18.53 18.58 0.0M
2025-06-09 18.25 18.25 17.83 18.18 0.0M
2025-06-06 17.59 17.95 17.59 17.88 0.0M
2025-06-05 17.92 18.00 17.87 17.87 0.0M
2025-06-04 17.55 17.78 17.50 17.54 0.0M
2025-06-03 17.38 17.54 17.27 17.36 0.0M
2025-06-02 17.66 17.66 17.37 17.39 0.0M
2025-05-30 17.09 17.11 16.97 17.03 0.0M
2025-05-29 17.67 17.67 16.81 16.99 0.0M
2025-05-28 17.22 17.22 16.89 16.89 0.0M
2025-05-27 16.81 16.96 16.71 16.96 0.0M
2025-05-23 16.01 16.22 15.97 16.18 0.0M
2025-05-22 16.18 16.26 16.17 16.24 0.0M
2025-05-21 16.40 16.40 16.29 16.29 0.0M
2025-05-20 16.17 16.28 16.12 16.28 0.0M
2025-05-19 16.36 16.36 16.05 16.13 0.0M
2025-05-16 15.89 15.98 15.87 15.95 0.0M
2025-05-15 15.75 15.75 15.63 15.65 0.0M
2025-05-14 16.50 16.74 16.50 16.60 0.0M
2025-05-13 16.54 16.57 16.44 16.52 0.0M
2025-05-12 16.17 16.45 16.03 16.14 0.0M
2025-05-09 15.90 15.92 15.83 15.83 0.0M
2025-05-08 15.31 15.33 15.00 15.21 0.0M
2025-05-07 15.65 15.65 15.24 15.24 0.0M
2025-05-06 15.42 15.50 15.15 15.17 0.0M
2025-05-05 15.36 15.37 15.27 15.30 0.0M
2025-05-02 15.64 15.64 15.19 15.28 0.0M
2025-05-01 15.12 15.12 15.00 15.00 0.0M
2025-04-30 15.15 15.18 14.85 14.85 0.0M
2025-04-29 15.02 15.03 14.86 14.95 0.0M
2025-04-28 14.86 15.00 14.84 14.90 0.0M
2025-04-25 14.65 14.87 14.65 14.87 0.0M
2025-04-24 14.46 14.70 14.40 14.48 0.0M
2025-04-23 14.44 14.44 13.71 13.81 0.0M
2025-04-22 13.84 14.07 13.84 14.07 0.0M
2025-04-21 14.06 14.06 13.83 13.85 0.0M
2025-04-17 14.14 14.20 14.00 14.20 0.0M
2025-04-16 13.90 14.04 13.84 13.84 0.0M
2025-04-15 13.79 13.86 13.60 13.62 0.0M
2025-04-14 13.62 13.74 13.62 13.68 0.0M
2025-04-11 13.24 13.33 13.24 13.33 0.0M
2025-04-10 13.49 13.49 12.95 12.96 0.0M
2025-04-09 12.61 13.26 12.35 13.25 0.0M
2025-04-08 13.32 13.32 12.76 12.95 0.0M
2025-04-07 12.49 13.45 12.15 12.87 0.0M
2025-04-04 13.65 13.66 12.93 12.93 0.0M
2025-04-03 15.00 15.00 15.00 15.00 0.0M
2025-04-01 15.92 15.92 15.71 15.71 0.0M
2025-03-31 15.85 15.92 15.82 15.92 0.0M
2025-03-28 16.21 16.22 15.98 16.10 0.0M
2025-03-27 16.17 16.46 16.17 16.42 0.0M
2025-03-26 16.25 16.36 16.25 16.26 0.0M
2025-03-25 16.13 16.13 16.07 16.12 0.0M
2025-03-24 16.22 16.22 16.12 16.15 0.0M
2025-03-21 16.14 16.14 15.91 16.05 0.0M
2025-03-20 16.02 16.23 15.98 16.15 0.0M
2025-03-19 15.86 16.05 15.86 16.05 0.0M
2025-03-18 15.70 15.73 15.70 15.73 0.0M
2025-03-17 15.51 15.82 15.51 15.82 0.0M
2025-03-14 15.22 15.22 15.11 15.11 0.0M
2025-03-13 15.03 15.03 14.90 14.99 0.0M
2025-03-12 15.12 15.16 15.11 15.12 0.0M
2025-03-11 14.23 14.49 14.23 14.41 0.0M
2025-03-10 14.42 14.49 14.25 14.28 0.0M
2025-03-07 14.37 14.66 14.37 14.65 0.0M
2025-03-06 14.62 14.68 14.60 14.60 0.0M
2025-03-05 14.33 14.75 14.33 14.75 0.0M
2025-03-04 14.58 14.58 14.18 14.48 0.0M
2025-03-03 15.22 15.26 14.59 14.59 0.0M
2025-02-28 15.40 15.46 15.17 15.26 0.0M
2025-02-27 15.84 15.86 15.78 15.78 0.0M
2025-02-26 16.18 16.18 15.84 15.84 0.0M
2025-02-25 16.65 16.65 16.14 16.61 0.0M
2025-02-24 16.99 16.99 16.67 16.80 0.0M
2025-02-21 16.14 16.15 16.14 16.15 0.0M
2025-02-20 16.54 16.55 16.53 16.55 0.0M
2025-02-19 16.55 16.59 16.47 16.47 0.0M
2025-02-18 16.32 16.52 16.32 16.52 0.0M
2025-02-14 16.13 16.13 16.10 16.10 0.0M
2025-02-13 15.90 16.18 15.90 16.18 0.0M
2025-02-12 16.37 16.40 16.30 16.40 0.0M
2025-02-11 16.94 17.00 16.94 17.00 0.0M
2025-02-10 16.64 16.77 16.64 16.71 0.0M
2025-02-07 16.36 16.36 16.36 16.36 0.0M
2025-02-06 16.28 16.34 16.28 16.34 0.0M
2025-02-05 16.67 16.73 16.64 16.65 0.0M
2025-02-04 16.51 16.60 16.51 16.56 0.0M
2025-02-03 16.11 16.11 16.11 16.11 0.0M
2025-01-31 16.49 16.56 16.41 16.46 0.0M
2025-01-29 16.44 16.45 16.37 16.37 0.0M
2025-01-28 16.86 16.86 16.75 16.78 0.0M
2025-01-24 17.12 17.12 17.03 17.04 0.0M
2025-01-23 17.28 17.33 17.26 17.27 0.0M
2025-01-22 17.35 17.35 17.33 17.33 0.0M
2025-01-21 17.00 17.26 16.94 17.26 0.0M
2025-01-17 17.21 17.32 17.16 17.16 0.0M
2025-01-16 17.35 17.35 17.30 17.30 0.0M
2025-01-15 17.26 17.32 17.26 17.32 0.0M
2025-01-14 17.31 17.47 17.31 17.47 0.0M
2025-01-13 17.08 17.28 17.08 17.26 0.0M
2025-01-10 17.40 17.40 17.18 17.23 0.0M
2025-01-08 17.26 17.26 17.12 17.12 0.0M
2025-01-07 17.05 17.05 17.05 17.05 0.0M
2025-01-06 17.23 17.24 17.13 17.13 0.0M
2025-01-03 16.76 17.02 16.76 16.88 0.0M
2025-01-02 16.66 16.71 16.53 16.55 0.0M