Scandinavian Tobacco

STOGR
🏛️ Reino Unido →
88.60
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
2023-12-29 117.90 117.90 117.45 117.45 0.0M
2023-12-28 117.70 117.80 116.90 117.05 0.0M
2023-12-27 116.50 117.30 116.50 116.60 0.0M
2023-12-22 115.80 116.80 115.65 115.65 0.1M
2023-12-21 115.70 116.10 115.20 116.10 0.0M
2023-12-20 116.90 117.50 115.90 116.30 0.0M
2023-12-19 115.10 116.60 114.60 114.60 0.0M
2023-12-18 114.20 114.60 113.40 114.10 0.0M
2023-12-15 115.80 115.80 113.90 115.75 0.0M
2023-12-14 116.80 117.30 115.80 116.70 0.0M
2023-12-13 116.30 116.30 115.10 115.15 0.0M
2023-12-12 118.20 118.20 116.50 117.05 0.0M
2023-12-11 117.70 118.30 116.70 117.75 0.0M
2023-12-08 117.80 118.70 117.05 117.05 0.0M
2023-12-07 119.50 119.70 117.60 119.15 0.0M
2023-12-06 122.70 122.70 118.50 120.40 0.0M
2023-12-05 123.20 123.50 122.70 123.05 0.0M
2023-12-04 122.70 123.90 122.30 122.30 0.0M
2023-12-01 121.50 122.20 121.00 121.25 0.0M
2023-11-30 120.50 121.00 119.90 120.00 0.0M
2023-11-29 120.20 120.30 120.00 120.10 0.0M
2023-11-28 119.90 120.50 119.60 120.40 0.0M
2023-11-27 120.30 120.90 119.05 119.05 0.0M
2023-11-24 119.20 119.20 119.00 119.05 0.0M
2023-11-23 117.90 119.00 117.60 117.65 0.0M
2023-11-22 116.90 118.30 116.30 116.30 0.0M
2023-11-21 116.50 116.60 115.60 115.85 0.0M
2023-11-20 115.50 116.30 115.30 115.45 0.0M
2023-11-17 113.80 116.40 113.80 114.30 0.0M
2023-11-16 113.00 113.50 111.80 112.10 0.0M
2023-11-15 114.70 115.40 114.10 114.90 0.0M
2023-11-14 115.40 115.40 113.40 115.15 0.0M
2023-11-13 111.60 113.70 111.00 112.60 0.0M
2023-11-10 112.10 112.10 109.40 111.15 0.0M
2023-11-09 110.00 112.20 109.70 110.40 0.0M
2023-11-08 107.80 108.00 106.80 107.55 0.0M
2023-11-07 106.90 107.80 105.70 107.05 0.0M
2023-11-06 106.60 107.50 106.30 106.50 0.0M
2023-11-03 106.00 107.00 105.80 106.70 0.0M
2023-11-02 104.70 106.30 104.50 104.97 0.0M
2023-11-01 104.90 105.00 104.03 104.03 0.2M
2023-10-31 103.90 104.90 103.90 104.33 0.0M
2023-10-30 102.70 103.90 102.70 103.65 0.0M
2023-10-27 103.70 104.40 103.05 103.05 0.0M
2023-10-26 102.20 103.60 102.20 102.33 0.0M
2023-10-25 105.10 105.10 102.40 103.05 0.0M
2023-10-24 105.00 105.40 104.50 105.25 0.0M
2023-10-23 103.40 104.00 102.60 104.00 0.0M
2023-10-20 103.30 103.80 102.70 103.72 0.0M
2023-10-19 104.70 104.70 103.70 104.30 0.0M
2023-10-18 104.80 104.80 103.80 104.30 0.0M
2023-10-17 104.50 105.00 104.30 104.30 0.0M
2023-10-16 104.60 104.70 104.10 104.12 0.0M
2023-10-13 106.00 106.00 104.00 105.05 0.0M
2023-10-12 107.30 107.40 106.40 107.25 0.0M
2023-10-11 107.20 107.70 106.70 106.80 0.0M
2023-10-10 106.40 106.60 106.30 106.30 0.0M
2023-10-09 106.80 106.80 105.65 105.65 0.0M
2023-10-06 106.10 106.80 105.70 106.20 0.0M
2023-10-05 106.90 106.90 105.30 105.45 0.0M
2023-10-04 105.00 105.80 104.00 104.33 0.0M
2023-10-03 105.70 105.75 104.60 105.75 0.0M
2023-10-02 108.50 108.50 105.80 106.30 0.0M
2023-09-29 106.80 107.90 106.40 106.40 0.0M
2023-09-28 106.20 106.60 105.25 105.25 0.0M
2023-09-27 104.90 105.40 104.40 104.40 0.0M
2023-09-26 103.50 104.10 103.45 103.45 0.0M
2023-09-25 105.00 105.20 103.30 103.45 0.0M
2023-09-22 106.20 106.70 105.60 106.00 0.0M
2023-09-21 107.60 107.80 106.20 107.65 0.0M
2023-09-20 108.30 108.30 107.30 108.20 0.0M
2023-09-19 108.10 108.50 107.00 107.80 0.0M
2023-09-18 107.30 108.40 107.30 107.45 0.0M
2023-09-15 107.60 108.40 106.50 108.40 0.0M
2023-09-14 107.90 108.40 107.90 108.40 0.0M
2023-09-13 107.00 107.80 106.80 107.25 0.0M
2023-09-12 108.50 109.20 107.10 107.85 0.0M
2023-09-11 107.60 108.10 107.50 108.10 0.0M
2023-09-08 104.90 106.40 104.90 106.30 0.0M
2023-09-07 104.70 104.90 104.40 104.40 0.0M
2023-09-06 106.90 106.90 104.50 105.55 0.0M
2023-09-05 106.10 106.50 105.80 105.85 0.0M
2023-09-04 107.50 107.70 106.60 106.60 0.0M
2023-09-01 105.50 107.30 105.30 106.90 0.0M
2023-08-31 106.30 106.30 103.40 103.85 0.0M
2023-08-30 111.40 113.60 105.50 106.20 0.0M
2023-08-29 116.50 117.80 112.00 113.65 0.0M
2023-08-25 117.10 117.20 116.70 117.15 0.0M
2023-08-24 117.90 117.90 116.90 116.90 0.0M
2023-08-23 117.00 117.70 116.80 116.80 0.0M
2023-08-22 115.40 116.50 115.30 116.00 0.0M
2023-08-21 114.90 115.90 114.80 114.80 0.0M
2023-08-18 115.20 115.20 113.90 114.20 0.0M
2023-08-17 115.10 115.80 115.00 115.35 0.0M
2023-08-16 115.40 115.40 114.90 115.25 0.0M
2023-08-15 116.70 116.80 115.50 115.75 0.0M
2023-08-14 116.60 117.60 116.00 116.00 0.0M
2023-08-11 116.30 116.70 115.80 116.70 0.0M
2023-08-10 118.50 118.80 118.10 118.80 0.0M
2023-08-09 119.30 119.80 119.30 119.45 0.0M
2023-08-08 119.60 119.70 119.00 119.55 0.0M
2023-08-07 118.60 119.20 117.85 117.85 0.0M
2023-08-04 118.20 118.60 117.80 118.00 0.0M
2023-08-03 117.90 118.50 116.40 118.50 0.0M
2023-08-02 118.50 119.00 117.50 118.60 0.0M
2023-08-01 118.50 119.90 118.50 119.75 0.0M
2023-07-31 119.30 119.30 117.90 119.25 0.0M
2023-07-28 118.00 118.70 116.90 118.70 0.0M
2023-07-27 117.50 118.60 117.10 117.85 0.0M
2023-07-26 117.70 117.70 116.40 116.70 0.0M
2023-07-25 116.50 116.50 115.30 116.00 0.0M
2023-07-24 116.20 116.70 115.25 115.25 0.0M
2023-07-21 116.10 116.80 115.60 115.75 0.0M
2023-07-20 116.50 117.05 115.80 117.05 0.0M
2023-07-19 117.30 118.20 116.60 118.20 0.0M
2023-07-18 117.90 117.90 116.70 117.05 0.0M
2023-07-17 119.60 119.90 119.20 119.65 0.0M
2023-07-14 118.30 119.50 118.10 118.80 0.0M
2023-07-13 118.50 118.60 118.20 118.40 0.0M
2023-07-12 116.70 118.10 116.70 116.80 0.0M
2023-07-11 116.40 117.05 116.10 117.05 0.0M
2023-07-10 114.70 117.10 114.70 115.15 0.0M
2023-07-07 115.90 116.50 115.35 115.35 0.0M
2023-07-06 115.50 116.50 115.50 116.00 0.0M
2023-07-05 116.60 117.05 116.10 117.05 0.4M
2023-07-04 116.10 117.60 116.10 116.40 0.0M
2023-07-03 114.30 115.50 114.00 115.50 0.0M
2023-06-30 112.70 113.90 112.30 112.30 0.0M
2023-06-29 111.00 111.90 110.80 110.80 0.0M
2023-06-28 112.20 112.20 110.60 111.65 0.0M
2023-06-27 111.50 111.50 110.70 111.45 0.2M
2023-06-26 113.00 113.75 112.00 113.75 0.0M
2023-06-23 113.30 114.20 112.70 112.70 0.0M
2023-06-22 112.20 113.50 112.20 112.90 0.0M
2023-06-21 112.30 113.30 112.20 112.40 0.0M
2023-06-20 113.00 113.10 112.50 112.50 0.0M
2023-06-19 113.00 113.40 112.50 112.50 0.0M
2023-06-16 114.50 114.50 113.20 113.70 0.0M
2023-06-15 115.10 115.90 114.30 114.60 0.0M
2023-06-14 115.40 116.20 114.70 114.70 0.0M
2023-06-13 113.20 114.80 113.20 113.35 0.0M
2023-06-12 114.60 114.60 112.80 113.50 0.0M
2023-06-09 113.40 114.50 113.40 114.10 0.0M
2023-06-08 114.00 114.20 113.30 113.35 0.0M
2023-06-07 114.00 114.80 113.60 113.65 0.0M
2023-06-06 115.60 115.60 114.70 114.80 0.0M
2023-06-02 114.60 116.50 114.50 114.70 0.0M
2023-06-01 115.20 115.20 114.10 115.15 0.0M
2023-05-31 114.80 115.20 114.20 114.20 0.0M
2023-05-30 115.50 116.00 115.35 115.35 0.0M
2023-05-26 116.30 117.00 115.20 116.50 0.0M
2023-05-25 115.20 117.40 115.20 116.90 0.0M
2023-05-24 114.80 117.90 114.80 116.90 0.0M
2023-05-23 115.20 116.70 114.50 114.80 0.0M
2023-05-22 117.80 119.10 112.60 114.30 0.0M
2023-05-17 121.60 122.10 120.10 122.10 0.0M
2023-05-16 125.10 125.10 122.60 124.80 0.0M
2023-05-15 125.90 126.10 125.20 125.65 0.0M
2023-05-12 125.80 126.20 125.10 125.85 0.0M
2023-05-11 126.20 126.20 124.90 126.10 0.0M
2023-05-10 127.90 127.90 125.90 126.00 0.0M
2023-05-09 127.00 128.40 127.00 127.25 0.0M
2023-05-04 128.60 128.90 127.20 127.30 0.0M
2023-05-03 130.20 131.00 128.40 128.40 0.0M
2023-05-02 132.40 132.40 130.60 130.70 0.0M
2023-04-28 133.20 133.60 131.30 132.80 0.0M
2023-04-27 133.50 133.70 133.20 133.25 0.0M
2023-04-26 130.70 133.40 130.30 132.50 0.0M
2023-04-25 128.50 130.30 128.50 130.00 0.0M
2023-04-24 128.00 129.50 127.70 128.80 0.0M
2023-04-21 127.70 129.60 127.40 127.75 0.0M
2023-04-20 128.10 129.00 127.10 127.85 0.1M
2023-04-19 127.00 129.40 126.00 127.05 0.0M
2023-04-18 131.00 132.40 128.10 129.55 0.0M
2023-04-17 130.00 131.65 130.00 131.65 0.0M
2023-04-14 130.40 131.50 130.30 130.30 0.0M
2023-04-13 137.10 138.60 137.10 137.55 0.0M
2023-04-12 139.40 139.40 136.50 136.50 0.0M
2023-04-11 138.70 139.90 137.20 138.90 0.0M
2023-04-05 136.40 137.70 135.90 136.00 0.0M
2023-04-04 135.60 136.80 135.20 135.85 0.0M
2023-04-03 136.40 136.50 134.50 135.35 0.0M
2023-03-31 135.70 136.80 134.80 135.25 0.0M
2023-03-30 134.50 134.60 134.20 134.30 0.0M
2023-03-29 134.40 135.10 133.60 134.50 0.0M
2023-03-28 133.90 134.60 133.70 134.40 0.0M
2023-03-27 133.60 133.90 133.30 133.45 0.0M
2023-03-24 131.00 133.20 130.40 131.05 0.0M
2023-03-23 133.30 133.30 131.90 133.25 0.0M
2023-03-22 134.50 134.60 133.60 134.20 0.0M
2023-03-21 134.00 134.00 132.40 133.65 0.0M
2023-03-20 128.50 133.10 128.50 132.90 0.0M
2023-03-17 131.80 133.10 130.90 132.10 0.0M
2023-03-16 128.40 131.60 128.00 130.00 0.0M
2023-03-15 130.00 130.00 125.80 127.85 0.0M
2023-03-14 129.20 131.60 129.10 131.45 0.0M
2023-03-13 131.40 131.40 128.70 129.45 0.0M
2023-03-10 133.70 135.00 132.40 132.40 0.0M
2023-03-09 126.50 136.50 126.50 135.35 0.3M
2023-03-08 118.50 120.80 118.40 120.70 0.0M
2023-03-07 117.80 118.50 117.55 117.55 0.0M
2023-03-06 120.50 121.17 118.80 119.35 0.0M
2023-03-03 122.00 122.30 121.20 121.35 0.0M
2023-03-02 119.70 121.20 119.10 119.35 0.0M
2023-03-01 120.80 121.75 119.90 121.75 0.0M
2023-02-28 123.00 123.30 121.85 121.85 0.0M
2023-02-27 123.40 124.60 122.80 122.80 0.0M
2023-02-24 122.70 122.70 122.40 122.40 0.0M
2023-02-23 120.80 122.80 120.70 120.70 0.0M
2023-02-22 120.20 120.90 119.70 120.90 0.0M
2023-02-21 120.60 121.40 120.20 120.50 0.0M
2023-02-20 120.40 120.90 120.40 120.80 0.0M
2023-02-17 118.70 119.90 118.20 118.80 0.0M
2023-02-16 120.80 121.05 119.00 121.05 0.0M
2023-02-15 120.50 121.30 119.40 119.75 0.0M
2023-02-14 119.80 121.15 119.60 121.15 0.0M
2023-02-13 118.80 120.90 118.70 118.70 0.0M
2023-02-10 118.70 119.00 117.50 118.80 0.0M
2023-02-09 119.10 119.60 117.60 118.30 0.0M
2023-02-08 119.90 120.30 118.70 119.05 0.0M
2023-02-07 118.10 119.60 118.10 118.70 0.0M
2023-02-06 117.40 119.30 117.40 118.70 0.0M
2023-02-03 120.80 121.10 118.70 119.15 0.0M
2023-02-02 120.90 121.90 120.90 121.65 0.0M
2023-02-01 119.80 121.50 118.60 120.90 0.0M
2023-01-31 117.70 119.10 117.20 117.75 0.0M
2023-01-30 116.30 117.50 115.70 116.10 0.0M
2023-01-27 116.30 117.05 115.30 117.05 0.0M
2023-01-26 116.20 117.10 116.20 116.50 0.0M
2023-01-25 116.70 118.00 115.00 115.25 0.1M
2023-01-24 115.90 118.70 115.90 117.45 0.0M
2023-01-23 115.00 115.30 114.20 114.30 0.0M
2023-01-20 114.20 114.80 113.90 114.30 0.0M
2023-01-19 114.40 114.40 113.00 113.75 0.0M
2023-01-18 115.10 115.55 113.80 115.55 0.0M
2023-01-17 115.30 116.30 115.30 115.45 0.0M
2023-01-16 114.20 115.90 114.20 115.40 0.0M
2023-01-13 114.10 114.10 112.70 113.75 0.0M
2023-01-12 113.80 113.85 112.30 113.85 0.0M
2023-01-11 114.50 114.50 113.10 114.40 0.0M
2023-01-10 113.40 115.20 113.40 114.90 0.0M
2023-01-09 114.50 115.90 114.50 114.80 0.0M
2023-01-06 112.10 114.40 112.10 113.45 0.1M
2023-01-05 122.80 123.90 122.70 123.15 0.0M
2023-01-04 125.20 125.20 123.20 124.30 0.0M
2023-01-03 125.00 125.10 124.40 124.40 0.0M