Scatec Solar OL

SCATC
🏛️ Reino Unido →
98.25
Última Actualización: 2025-09-26
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
2021-12-30 148.00 151.75 148.00 150.75 0.1M
2021-12-29 151.85 151.85 148.60 149.62 0.0M
2021-12-23 155.45 155.53 153.90 155.53 0.0M
2021-12-22 153.95 155.30 152.05 153.78 0.0M
2021-12-21 150.00 153.85 148.30 151.28 0.1M
2021-12-20 142.90 148.20 142.90 147.47 0.1M
2021-12-17 145.50 151.00 145.50 146.35 0.1M
2021-12-16 146.10 153.70 143.85 145.88 0.1M
2021-12-15 140.95 144.00 139.40 141.03 0.4M
2021-12-14 142.75 144.35 139.85 140.50 0.0M
2021-12-13 143.60 146.85 142.50 143.38 0.0M
2021-12-10 146.35 146.55 143.40 144.50 0.1M
2021-12-09 149.40 149.40 147.45 147.68 0.0M
2021-12-08 151.40 152.90 149.45 149.62 0.1M
2021-12-07 151.30 151.50 148.60 151.47 0.1M
2021-12-06 149.40 149.40 143.50 147.68 0.0M
2021-12-03 154.65 156.25 149.95 151.28 0.0M
2021-12-02 156.15 157.50 152.10 153.88 0.1M
2021-12-01 159.15 159.15 154.75 156.80 0.1M
2021-11-30 161.85 164.70 157.10 160.20 0.0M
2021-11-29 162.05 166.15 161.80 163.93 0.0M
2021-11-26 156.55 162.60 156.55 161.68 0.1M
2021-11-25 157.80 162.85 157.70 160.65 0.1M
2021-11-24 161.80 161.80 154.25 154.60 0.0M
2021-11-23 157.40 160.70 155.95 160.10 0.0M
2021-11-22 163.40 164.90 161.60 162.65 0.1M
2021-11-19 171.35 171.35 164.22 165.47 0.9M
2021-11-18 176.55 176.60 171.00 172.90 0.0M
2021-11-17 170.50 175.30 170.50 173.78 0.0M
2021-11-16 167.00 174.05 166.35 172.10 0.2M
2021-11-15 163.80 163.80 161.45 162.15 0.1M
2021-11-12 164.50 167.38 164.10 167.38 0.0M
2021-11-11 162.05 163.18 161.60 163.18 0.1M
2021-11-10 161.20 164.40 160.80 163.53 0.1M
2021-11-09 164.55 167.45 163.40 164.70 0.0M
2021-11-08 164.00 165.66 164.00 165.62 0.2M
2021-11-05 165.00 165.85 162.70 164.20 0.0M
2021-11-04 160.15 166.45 160.05 165.57 0.0M
2021-11-03 165.60 165.60 159.30 161.53 0.0M
2021-11-02 169.45 170.70 165.90 167.03 0.1M
2021-11-01 165.20 172.00 165.20 170.15 0.0M
2021-10-29 174.50 174.50 163.25 166.35 0.1M
2021-10-28 163.35 168.70 163.35 168.70 0.0M
2021-10-27 162.90 166.00 162.55 164.70 0.0M
2021-10-26 162.60 163.05 160.80 161.72 0.0M
2021-10-25 164.00 164.00 159.45 160.45 0.1M
2021-10-22 165.30 166.35 162.75 166.35 0.1M
2021-10-21 160.10 166.75 160.10 164.00 0.3M
2021-10-20 158.60 161.85 157.60 160.60 0.1M
2021-10-19 151.90 156.75 151.90 156.20 0.1M
2021-10-18 152.25 154.90 149.68 149.68 0.1M
2021-10-15 157.50 157.50 152.30 153.53 0.1M
2021-10-14 158.80 163.35 155.10 156.15 0.0M
2021-10-13 149.50 157.45 149.50 156.05 0.0M
2021-10-12 145.60 149.25 145.50 148.55 0.1M
2021-10-11 145.65 147.30 142.75 145.47 0.1M
2021-10-08 147.30 148.60 144.90 144.90 0.0M
2021-10-07 150.25 151.35 147.85 148.95 0.0M
2021-10-06 150.65 150.85 147.65 148.30 0.0M
2021-10-05 145.15 152.25 145.15 150.60 0.1M
2021-10-04 149.90 152.70 148.55 149.12 0.0M
2021-10-01 140.60 149.60 137.00 146.75 0.2M
2021-09-30 168.45 169.20 162.55 163.47 0.0M
2021-09-29 166.90 170.50 166.60 167.62 0.1M
2021-09-28 171.95 171.95 165.80 167.68 0.1M
2021-09-27 176.20 176.40 171.95 173.38 0.0M
2021-09-24 178.10 178.10 172.10 173.07 0.0M
2021-09-23 173.45 180.10 171.01 179.88 0.1M
2021-09-22 174.40 174.80 169.88 169.88 0.0M
2021-09-21 169.40 172.75 168.05 171.18 0.1M
2021-09-20 160.00 165.75 158.65 165.03 0.1M
2021-09-17 163.70 170.10 162.35 164.10 0.1M
2021-09-16 168.50 169.65 160.50 162.90 0.0M
2021-09-15 172.85 173.40 165.75 166.15 0.1M
2021-09-14 173.00 174.40 171.80 172.60 0.0M
2021-09-13 172.50 172.70 170.20 171.32 0.0M
2021-09-10 175.85 175.85 171.70 173.72 0.0M
2021-09-09 172.40 175.25 172.15 173.12 0.0M
2021-09-08 176.10 177.35 173.10 176.95 0.2M
2021-09-07 176.70 176.70 173.20 174.50 0.1M
2021-09-06 182.90 182.90 178.75 179.22 0.1M
2021-09-03 184.00 184.00 180.55 181.47 0.0M
2021-09-02 184.00 184.70 181.75 184.45 0.3M
2021-09-01 183.35 183.65 181.70 181.88 0.1M
2021-08-31 180.65 183.90 179.70 180.90 0.0M
2021-08-27 183.65 183.65 179.40 181.43 0.1M
2021-08-26 185.65 188.00 184.85 187.18 0.4M
2021-08-25 188.60 189.00 187.05 188.90 0.1M
2021-08-24 190.45 190.90 186.35 190.50 0.1M
2021-08-23 183.25 190.50 183.25 190.00 0.1M
2021-08-20 186.25 188.00 183.05 186.45 0.2M
2021-08-19 185.15 189.45 183.65 186.75 0.0M
2021-08-18 181.25 188.90 181.25 188.25 0.1M
2021-08-17 183.55 183.55 178.50 178.95 0.0M
2021-08-16 188.40 188.85 184.70 184.70 0.0M
2021-08-13 193.95 193.95 191.20 193.72 0.0M
2021-08-12 194.80 196.70 191.57 191.57 0.4M
2021-08-11 196.95 196.95 193.60 194.15 0.1M
2021-08-10 196.20 197.90 194.00 196.22 0.1M
2021-08-09 191.25 193.80 190.40 193.32 0.0M
2021-08-06 191.50 192.15 189.50 191.32 0.6M
2021-08-05 189.20 190.65 188.45 189.43 0.0M
2021-08-04 193.40 193.40 189.00 191.43 0.0M
2021-08-03 190.35 191.05 189.00 189.03 0.1M
2021-08-02 190.00 193.20 189.35 191.38 0.0M
2021-07-30 186.60 189.85 186.60 188.50 0.0M
2021-07-29 197.30 197.40 189.80 190.95 0.1M
2021-07-28 191.00 196.50 189.45 193.68 0.6M
2021-07-27 187.95 191.20 185.50 190.50 0.1M
2021-07-26 192.75 194.60 188.65 191.18 0.2M
2021-07-23 220.40 220.40 194.35 198.18 0.3M
2021-07-22 233.90 238.40 233.90 238.35 0.0M
2021-07-21 224.00 230.25 224.00 230.25 0.0M
2021-07-20 229.40 230.40 221.70 223.45 0.1M
2021-07-19 225.00 225.00 219.20 223.00 0.0M
2021-07-16 226.50 231.60 223.90 228.00 0.0M
2021-07-15 232.10 232.10 223.50 225.60 0.0M
2021-07-14 237.40 237.40 232.90 233.60 0.0M
2021-07-13 236.40 240.50 235.60 239.65 0.0M
2021-07-12 237.30 244.10 237.30 238.95 0.0M
2021-07-09 241.30 241.30 233.00 235.35 0.0M
2021-07-08 240.00 240.00 232.50 237.00 0.0M
2021-07-07 244.60 245.10 243.25 243.25 0.0M
2021-07-06 234.90 240.10 233.20 237.90 0.0M
2021-07-05 234.80 236.10 233.30 235.45 0.0M
2021-07-02 231.70 240.90 231.70 239.85 0.1M
2021-07-01 231.00 234.80 227.50 233.80 0.0M
2021-06-30 242.90 242.90 227.80 228.70 0.1M
2021-06-29 235.80 245.80 235.80 242.55 0.2M
2021-06-28 233.30 233.30 230.50 232.40 0.0M
2021-06-25 226.70 233.00 225.80 233.00 0.1M
2021-06-24 223.00 225.80 221.80 224.20 0.0M
2021-06-23 223.40 223.40 219.50 220.90 0.3M
2021-06-22 224.60 227.80 223.70 227.35 0.3M
2021-06-21 216.40 225.60 216.00 223.25 0.0M
2021-06-18 227.80 228.30 218.20 220.90 0.3M
2021-06-17 230.40 231.30 221.50 225.20 0.1M
2021-06-16 230.50 236.10 230.50 233.90 0.4M
2021-06-15 232.70 233.20 226.30 228.60 0.2M
2021-06-14 222.50 234.35 222.50 234.35 0.0M
2021-06-11 215.20 222.20 215.20 221.30 0.0M
2021-06-10 220.00 220.00 210.10 213.80 0.1M
2021-06-09 218.40 222.60 218.40 221.90 0.1M
2021-06-08 217.20 222.55 217.10 222.55 0.0M
2021-06-07 213.00 218.70 213.00 216.60 0.0M
2021-06-04 217.70 219.90 213.00 217.80 0.6M
2021-06-03 223.40 224.50 216.00 216.40 0.1M
2021-06-02 226.50 226.50 214.75 214.75 0.1M
2021-06-01 224.20 224.20 219.00 220.30 0.0M
2021-05-28 222.60 226.40 221.70 225.80 0.0M
2021-05-27 222.60 224.70 218.20 219.05 0.0M
2021-05-26 221.30 226.60 220.10 221.40 0.0M
2021-05-25 223.40 223.80 220.20 221.20 0.3M
2021-05-21 217.80 224.40 216.00 222.45 0.1M
2021-05-20 210.40 219.30 210.40 217.50 0.1M
2021-05-19 208.10 209.20 204.30 207.35 0.1M
2021-05-18 209.00 212.30 203.60 208.70 0.1M
2021-05-14 203.20 208.40 201.90 208.10 0.0M
2021-05-12 206.40 210.20 199.10 201.57 0.2M
2021-05-11 199.80 203.50 198.10 202.15 0.2M
2021-05-10 208.90 209.10 204.30 206.35 0.1M
2021-05-07 201.30 216.10 195.65 213.60 0.5M
2021-05-06 218.20 219.90 197.95 200.12 0.0M
2021-05-05 221.80 223.80 213.50 215.75 0.1M
2021-05-04 218.80 220.00 214.20 215.35 0.1M
2021-04-30 244.10 245.30 209.90 225.60 0.4M
2021-04-29 259.80 260.40 252.30 253.70 0.2M
2021-04-28 256.60 259.60 255.50 257.80 0.0M
2021-04-27 264.70 269.50 260.50 264.20 0.0M
2021-04-26 260.60 266.80 259.90 266.75 0.1M
2021-04-23 259.50 264.70 258.30 259.45 0.1M
2021-04-22 247.60 263.60 246.70 261.70 0.0M
2021-04-21 249.40 249.40 237.00 238.85 0.1M
2021-04-20 259.40 259.40 245.40 246.35 0.0M
2021-04-19 283.00 283.40 259.40 260.90 0.0M
2021-04-16 269.00 280.90 269.00 276.40 0.1M
2021-04-15 264.00 265.20 256.30 263.15 0.1M
2021-04-14 266.80 268.00 260.50 262.65 0.1M
2021-04-13 249.00 265.00 245.80 264.20 0.1M
2021-04-12 249.40 251.30 246.20 248.70 0.1M
2021-04-09 249.70 253.30 249.30 250.15 0.1M
2021-04-08 248.40 253.60 247.70 251.05 0.3M
2021-04-07 253.10 253.20 246.40 251.05 0.2M
2021-04-06 263.90 263.90 249.10 256.00 0.1M
2021-03-31 251.40 260.40 245.30 245.30 0.2M
2021-03-30 242.00 246.20 241.60 245.30 0.0M
2021-03-29 239.40 246.00 237.60 245.90 0.0M
2021-03-26 237.20 241.60 234.20 238.10 0.1M
2021-03-25 239.00 241.80 233.20 235.60 0.1M
2021-03-24 261.80 261.80 241.20 242.80 0.1M
2021-03-23 255.40 268.20 249.60 261.90 0.1M
2021-03-22 248.40 253.80 246.00 249.60 0.0M
2021-03-19 242.00 248.00 240.20 243.80 0.3M
2021-03-18 252.80 253.20 243.20 243.20 0.1M
2021-03-17 265.40 265.40 247.80 254.10 0.0M
2021-03-16 255.60 269.80 255.60 268.10 0.0M
2021-03-15 266.40 267.80 251.00 258.20 0.0M
2021-03-12 271.20 272.60 261.20 261.30 0.0M
2021-03-11 262.80 275.00 262.80 271.10 0.0M
2021-03-10 266.00 274.99 258.40 264.80 0.0M
2021-03-09 251.80 271.80 251.40 270.50 0.1M
2021-03-08 241.80 252.00 235.00 251.00 0.2M
2021-03-05 249.00 253.80 244.80 245.90 0.1M
2021-03-04 247.60 253.00 244.40 252.90 0.2M
2021-03-03 267.40 267.40 246.40 248.00 0.1M
2021-03-02 264.40 268.00 264.20 264.20 0.1M
2021-03-01 261.00 265.00 257.80 263.50 0.1M
2021-02-26 246.40 256.00 246.40 251.80 0.4M
2021-02-25 258.60 260.40 252.20 256.20 0.1M
2021-02-24 251.80 259.80 247.80 250.60 0.2M
2021-02-23 254.60 256.60 233.00 249.80 0.1M
2021-02-22 273.60 273.60 258.40 259.60 0.3M
2021-02-19 267.60 270.80 264.00 270.70 0.2M
2021-02-18 293.40 293.40 278.20 280.80 0.1M
2021-02-17 298.00 299.80 295.30 295.30 0.0M
2021-02-16 294.20 303.80 294.20 298.60 0.0M
2021-02-15 288.00 297.00 286.60 292.90 0.1M
2021-02-12 307.80 307.80 286.30 286.30 0.0M
2021-02-11 303.40 311.40 300.80 306.60 0.0M
2021-02-10 304.80 309.80 301.40 303.30 0.0M
2021-02-09 308.60 309.00 300.00 302.70 0.0M
2021-02-08 311.60 312.20 306.80 310.50 0.2M
2021-02-05 310.80 320.20 309.00 313.00 0.0M
2021-02-04 313.20 320.35 304.80 307.40 0.0M
2021-02-03 320.00 320.31 311.60 316.70 0.0M
2021-02-02 307.80 321.80 307.80 317.10 0.1M
2021-02-01 332.69 332.84 320.00 322.80 0.0M
2021-01-29 328.48 340.00 325.40 327.70 0.1M
2021-01-28 317.80 330.20 299.80 328.00 0.0M
2021-01-27 357.80 357.80 322.80 324.10 0.0M
2021-01-26 363.20 364.20 355.60 355.60 0.0M
2021-01-25 370.96 370.96 360.00 365.50 0.0M
2021-01-22 363.60 371.60 363.60 365.10 0.0M
2021-01-21 359.00 367.40 359.00 362.60 0.0M
2021-01-20 364.74 366.26 353.20 356.70 0.0M
2021-01-19 363.40 366.10 359.40 366.10 0.0M
2021-01-18 345.83 358.20 343.64 356.10 0.0M
2021-01-15 364.00 364.00 345.00 349.30 0.0M
2021-01-14 354.00 371.40 354.00 371.40 0.0M
2021-01-13 354.40 358.20 352.60 357.30 0.0M
2021-01-12 359.40 361.94 349.80 353.00 0.0M
2021-01-11 388.60 388.60 359.00 360.20 0.0M
2021-01-08 395.30 396.60 392.40 392.40 0.0M
2021-01-07 386.00 386.00 380.00 385.80 0.0M
2021-01-06 362.85 366.40 360.44 365.10 0.0M
2021-01-05 354.40 364.60 350.00 359.70 0.0M
2021-01-04 341.40 357.20 341.40 352.60 0.0M