SBM Offshore (SBMO)

SBMO
🏛️ Países Bajos →
21.94
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 22.18 22.28 21.94 21.94 0.2M
2025-09-26 22.10 22.20 21.78 22.10 0.3M
2025-09-25 21.98 22.02 21.72 22.00 0.2M
2025-09-24 21.92 22.00 21.72 21.96 0.2M
2025-09-23 21.70 22.02 21.70 21.92 0.2M
2025-09-22 21.44 21.66 21.40 21.66 0.2M
2025-09-19 21.96 22.02 21.46 21.46 0.5M
2025-09-18 21.46 21.96 21.46 21.94 0.3M
2025-09-17 21.64 21.68 21.34 21.48 0.3M
2025-09-16 21.70 21.72 21.54 21.68 0.2M
2025-09-15 21.94 21.94 21.70 21.70 0.2M
2025-09-12 22.00 22.12 21.84 21.94 0.2M
2025-09-11 22.12 22.30 21.90 22.00 0.2M
2025-09-10 21.98 21.98 21.70 21.96 0.2M
2025-09-09 21.80 22.02 21.72 21.98 0.2M
2025-09-08 21.90 22.10 21.76 21.76 0.2M
2025-09-05 22.62 22.62 21.84 21.84 0.2M
2025-09-04 22.46 22.56 22.28 22.52 0.2M
2025-09-03 23.22 23.28 22.42 22.52 0.3M
2025-09-02 23.50 23.60 23.04 23.10 0.3M
2025-09-01 23.36 23.56 23.24 23.52 0.2M
2025-08-29 23.24 23.48 23.12 23.36 0.2M
2025-08-28 23.50 23.50 23.06 23.16 0.2M
2025-08-27 23.42 23.60 23.28 23.38 0.2M
2025-08-26 23.38 23.50 23.26 23.36 0.4M
2025-08-25 23.60 23.60 23.26 23.40 0.2M
2025-08-22 23.60 23.66 23.42 23.64 0.3M
2025-08-21 23.14 23.38 23.14 23.34 0.2M
2025-08-20 22.88 23.04 22.84 23.02 0.2M
2025-08-19 22.88 23.18 22.80 22.90 0.2M
2025-08-18 22.42 22.82 22.22 22.82 0.3M
2025-08-15 22.44 22.58 22.30 22.46 0.2M
2025-08-14 22.36 22.50 22.12 22.38 0.4M
2025-08-13 22.06 22.24 21.98 22.24 0.4M
2025-08-12 21.70 22.00 21.52 22.00 0.3M
2025-08-11 21.70 21.84 21.48 21.68 0.3M
2025-08-08 21.44 22.08 21.44 21.74 0.5M
2025-08-07 21.90 22.08 20.90 21.44 0.9M
2025-08-06 22.62 22.88 22.58 22.74 0.4M
2025-08-05 22.60 22.68 22.40 22.52 0.2M
2025-08-04 22.60 22.80 22.36 22.50 0.2M
2025-08-01 22.80 22.96 22.48 22.60 0.3M
2025-07-31 22.92 23.00 22.68 22.86 0.3M
2025-07-30 23.16 23.34 22.82 22.82 0.3M
2025-07-29 22.68 23.16 22.56 22.92 0.3M
2025-07-28 22.28 22.50 22.28 22.50 0.2M
2025-07-25 22.18 22.32 22.06 22.24 0.2M
2025-07-24 22.54 22.66 21.96 22.16 0.2M
2025-07-23 22.62 22.70 22.44 22.48 0.2M
2025-07-22 22.68 22.68 22.40 22.56 0.3M
2025-07-21 22.74 22.88 22.54 22.68 0.2M
2025-07-18 22.76 22.86 22.66 22.66 0.2M
2025-07-17 22.58 22.74 22.56 22.70 0.4M
2025-07-16 23.06 23.06 22.50 22.50 0.4M
2025-07-15 23.16 23.24 22.96 23.04 0.3M
2025-07-14 23.24 23.42 23.08 23.16 0.3M
2025-07-11 23.26 23.28 22.90 23.28 0.3M
2025-07-10 23.16 23.34 23.06 23.12 0.3M
2025-07-09 23.36 23.56 23.14 23.14 0.4M
2025-07-08 22.90 23.32 22.79 23.28 0.7M
2025-07-07 22.82 22.92 22.64 22.82 0.3M
2025-07-04 22.78 22.90 22.70 22.84 0.2M
2025-07-03 22.80 22.98 22.72 22.84 0.3M
2025-07-02 22.46 22.66 22.44 22.64 0.4M
2025-07-01 22.56 22.56 22.26 22.38 0.3M
2025-06-30 22.44 22.56 22.38 22.50 0.5M
2025-06-27 22.32 22.46 22.16 22.38 0.3M
2025-06-26 22.02 22.46 21.98 22.34 0.5M
2025-06-25 22.36 22.50 22.06 22.10 0.4M
2025-06-24 22.80 22.80 22.24 22.40 0.5M
2025-06-23 22.94 23.14 22.74 22.88 0.4M
2025-06-20 23.10 23.36 22.90 22.98 0.7M
2025-06-19 23.16 23.36 23.08 23.16 0.3M
2025-06-18 23.12 23.16 22.96 23.08 0.4M
2025-06-17 22.70 23.18 22.70 23.08 0.5M
2025-06-16 22.54 23.00 22.54 22.74 0.4M
2025-06-13 22.60 22.96 22.48 22.48 0.4M
2025-06-12 22.08 22.50 22.08 22.46 0.4M
2025-06-11 22.00 22.26 21.94 22.08 0.3M
2025-06-10 21.84 22.22 21.82 22.08 0.4M
2025-06-09 21.40 22.06 21.40 21.80 0.6M
2025-06-06 21.24 21.28 20.98 21.24 0.2M
2025-06-05 20.98 21.26 20.98 21.18 0.2M
2025-06-04 21.46 21.46 21.00 21.08 0.4M
2025-06-03 20.78 21.40 20.74 21.40 0.6M
2025-06-02 20.24 20.86 20.22 20.76 0.4M
2025-05-30 20.20 20.46 20.16 20.22 0.6M
2025-05-29 20.30 20.40 20.00 20.18 0.3M
2025-05-28 19.98 20.32 19.92 20.16 0.5M
2025-05-27 19.40 19.98 19.40 19.98 0.5M
2025-05-26 19.00 19.38 18.97 19.36 0.3M
2025-05-23 19.20 19.27 18.65 18.92 0.4M
2025-05-22 18.99 19.18 18.85 19.07 0.3M
2025-05-21 19.00 19.26 18.96 19.06 0.5M
2025-05-20 18.98 19.00 18.65 18.95 0.5M
2025-05-19 18.58 19.07 18.56 19.06 0.6M
2025-05-16 18.58 18.72 18.48 18.58 0.6M
2025-05-15 19.12 19.18 18.27 18.60 0.9M
2025-05-14 18.90 19.29 18.87 19.15 0.8M
2025-05-13 18.60 18.85 18.60 18.85 0.2M
2025-05-12 19.01 19.18 18.59 18.66 0.5M
2025-05-09 19.00 19.11 18.86 18.90 0.5M
2025-05-08 18.55 18.95 18.55 18.91 0.4M
2025-05-07 18.65 18.70 18.48 18.53 0.2M
2025-05-06 18.43 18.56 18.25 18.55 0.3M
2025-05-05 18.72 18.74 18.38 18.38 0.2M
2025-05-02 18.72 18.87 18.58 18.77 0.4M
2025-04-30 18.25 18.54 18.22 18.54 0.4M
2025-04-29 18.10 18.43 18.09 18.31 0.4M
2025-04-28 18.02 18.19 17.95 18.17 0.3M
2025-04-25 17.79 17.96 17.72 17.90 0.3M
2025-04-24 17.40 17.82 17.34 17.61 0.4M
2025-04-23 17.59 17.65 17.23 17.34 0.4M
2025-04-22 17.11 17.24 16.98 17.14 0.3M
2025-04-17 16.98 17.28 16.92 17.25 0.4M
2025-04-16 16.63 16.96 16.56 16.93 0.3M
2025-04-15 16.40 16.88 16.40 16.83 0.4M
2025-04-14 16.39 16.53 16.25 16.33 0.4M
2025-04-11 16.00 16.14 15.82 15.98 1.0M
2025-04-10 18.17 18.19 16.57 16.57 1.2M
2025-04-09 16.16 16.99 15.82 16.63 0.9M
2025-04-08 17.44 17.55 16.92 17.05 0.8M
2025-04-07 15.80 17.16 15.31 16.40 0.8M
2025-04-04 18.48 18.52 16.99 17.19 0.9M
2025-04-03 19.35 19.64 18.57 18.68 0.6M
2025-04-02 19.69 19.93 19.67 19.86 0.2M
2025-04-01 19.85 19.93 19.55 19.66 0.2M
2025-03-31 20.20 20.22 19.61 19.69 0.5M
2025-03-28 20.48 20.62 20.20 20.32 0.3M
2025-03-27 20.20 20.56 20.08 20.56 0.4M
2025-03-26 20.12 20.48 20.04 20.34 0.3M
2025-03-25 20.00 20.14 19.87 20.12 0.4M
2025-03-24 19.38 20.00 19.35 20.00 0.5M
2025-03-21 20.28 20.28 19.74 20.04 3.5M
2025-03-20 20.38 20.44 20.14 20.20 0.2M
2025-03-19 20.18 20.48 20.14 20.34 0.2M
2025-03-18 20.02 20.40 19.91 20.26 0.4M
2025-03-17 20.18 20.24 19.86 19.97 0.3M
2025-03-14 19.98 20.16 19.84 20.14 0.2M
2025-03-13 19.84 20.08 19.84 19.92 0.3M
2025-03-12 19.62 20.18 19.55 20.12 0.4M
2025-03-11 19.38 19.53 19.21 19.44 0.4M
2025-03-10 19.72 19.78 19.40 19.42 0.4M
2025-03-07 19.64 19.92 19.62 19.78 0.3M
2025-03-06 19.83 19.93 19.56 19.79 0.3M
2025-03-05 20.10 20.18 19.63 19.66 0.5M
2025-03-04 20.40 20.46 19.83 20.04 0.4M
2025-03-03 20.20 20.50 20.18 20.32 0.5M
2025-02-28 19.93 20.22 19.73 20.22 0.9M
2025-02-27 20.00 20.12 19.83 19.99 0.3M
2025-02-26 19.86 20.04 19.79 19.94 0.4M
2025-02-25 20.46 20.52 19.87 19.87 0.5M
2025-02-24 20.70 20.86 20.48 20.54 0.7M
2025-02-21 20.60 21.10 20.52 20.94 0.6M
2025-02-20 19.25 20.82 19.25 20.78 2.2M
2025-02-19 18.22 18.42 18.18 18.33 0.3M
2025-02-18 17.96 18.22 17.94 18.22 0.3M
2025-02-17 17.83 18.04 17.80 18.00 0.2M
2025-02-14 18.01 18.40 17.72 17.83 0.4M
2025-02-13 18.08 18.22 17.81 18.09 0.4M
2025-02-12 18.49 18.49 18.20 18.20 0.3M
2025-02-11 18.60 18.63 18.36 18.47 0.2M
2025-02-10 18.35 18.63 18.35 18.53 0.4M
2025-02-07 18.20 18.49 18.20 18.31 0.2M
2025-02-06 18.65 18.72 18.28 18.28 0.3M
2025-02-05 18.36 18.61 18.25 18.61 0.3M
2025-02-04 18.22 18.43 18.06 18.38 0.3M
2025-02-03 17.97 18.24 17.65 18.24 0.3M
2025-01-31 17.75 18.23 17.70 18.14 0.3M
2025-01-30 17.74 17.90 17.65 17.69 0.2M
2025-01-29 17.78 17.88 17.67 17.79 0.2M
2025-01-28 17.93 17.96 17.57 17.72 0.2M
2025-01-27 17.57 17.98 17.45 17.95 0.3M
2025-01-24 18.19 18.35 17.51 17.82 0.4M
2025-01-23 18.17 18.37 18.17 18.23 0.2M
2025-01-22 17.98 18.23 17.96 18.20 0.2M
2025-01-21 18.11 18.28 17.96 18.04 0.3M
2025-01-20 18.02 18.37 17.96 18.18 0.2M
2025-01-17 18.15 18.28 18.05 18.06 0.2M
2025-01-16 18.04 18.19 17.75 18.09 0.6M
2025-01-15 18.20 18.20 17.86 18.17 0.3M
2025-01-14 18.13 18.23 17.84 17.84 0.4M
2025-01-13 18.05 18.28 17.88 18.19 0.3M
2025-01-10 17.27 18.18 17.20 17.98 0.6M
2025-01-09 17.07 17.26 17.03 17.22 0.2M
2025-01-08 17.43 17.46 17.16 17.19 0.3M
2025-01-07 17.15 17.46 17.12 17.40 0.3M
2025-01-06 17.26 17.40 17.07 17.39 0.3M
2025-01-03 17.15 17.26 17.10 17.15 0.2M
2025-01-02 17.19 17.36 17.14 17.15 0.4M