Sulzer

SUN
🏛️ Reino Unido →
134.30
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
2023-12-29 85.50 85.50 85.28 85.28 0.0M
2023-12-28 86.60 87.00 85.45 85.78 0.0M
2023-12-27 87.20 87.20 85.95 86.95 0.0M
2023-12-22 85.85 86.30 85.85 86.00 0.0M
2023-12-21 86.05 86.05 85.65 86.00 0.0M
2023-12-20 85.60 86.30 85.60 86.25 0.0M
2023-12-19 85.85 86.50 85.85 86.50 0.0M
2023-12-18 84.80 85.05 84.50 84.50 0.0M
2023-12-15 85.50 85.78 85.00 85.78 0.0M
2023-12-14 85.05 85.20 84.90 84.90 0.0M
2023-12-13 84.70 84.85 84.50 84.80 0.0M
2023-12-12 84.95 84.95 84.80 84.80 0.0M
2023-12-11 84.75 84.75 84.75 84.75 0.0M
2023-12-08 86.00 86.00 85.45 85.53 0.0M
2023-12-07 85.35 85.35 84.65 84.65 0.0M
2023-12-06 86.20 86.45 85.80 86.35 0.0M
2023-12-05 85.65 86.80 85.53 85.53 0.0M
2023-12-04 85.05 85.60 85.00 85.47 0.0M
2023-12-01 85.80 87.40 85.40 85.67 0.0M
2023-11-30 84.55 86.75 84.40 86.75 0.0M
2023-11-29 83.95 84.15 83.33 83.33 0.0M
2023-11-28 82.80 82.80 82.40 82.60 0.0M
2023-11-27 82.90 83.67 82.80 83.67 0.0M
2023-11-24 82.80 83.50 82.75 82.75 0.0M
2023-11-23 82.90 83.15 82.85 82.85 0.0M
2023-11-22 82.95 82.95 82.50 82.85 0.0M
2023-11-21 82.70 83.33 82.30 83.33 0.0M
2023-11-20 83.05 83.20 82.45 83.03 0.0M
2023-11-17 83.95 83.95 82.55 83.03 0.0M
2023-11-16 83.00 83.00 82.95 82.95 0.0M
2023-11-15 82.55 82.55 82.55 82.55 0.0M
2023-11-14 81.92 81.92 81.92 81.92 0.0M
2023-11-13 81.10 81.10 80.30 80.30 0.0M
2023-11-10 80.75 81.17 80.70 81.17 0.0M
2023-11-09 80.10 81.65 80.10 81.22 0.0M
2023-11-08 78.75 79.60 78.75 79.42 0.0M
2023-11-07 79.20 79.20 77.65 77.72 0.0M
2023-11-06 79.05 79.40 78.10 78.25 0.0M
2023-11-03 78.55 79.10 78.55 78.60 0.0M
2023-11-02 76.35 78.25 76.35 77.62 0.0M
2023-11-01 74.65 75.25 74.35 74.55 0.0M
2023-10-31 74.35 74.50 73.62 73.62 0.0M
2023-10-30 72.40 73.85 72.40 73.03 0.0M
2023-10-27 73.75 73.78 73.10 73.78 0.0M
2023-10-26 74.50 74.90 73.90 74.00 0.0M
2023-10-25 80.00 80.00 76.65 76.90 0.0M
2023-10-24 82.10 82.25 81.60 82.25 0.0M
2023-10-23 81.75 82.15 81.28 81.28 0.0M
2023-10-20 81.80 82.80 81.80 82.25 0.1M
2023-10-19 83.65 84.85 83.20 84.85 0.0M
2023-10-18 85.30 85.85 84.40 84.85 0.0M
2023-10-17 85.75 86.25 85.75 86.25 0.0M
2023-10-16 86.00 86.60 86.00 86.15 0.0M
2023-10-13 85.75 85.75 85.22 85.22 0.0M
2023-10-12 86.30 86.40 85.45 86.00 0.0M
2023-10-11 85.15 85.75 85.15 85.72 0.0M
2023-10-10 84.00 84.80 84.00 84.80 0.0M
2023-10-09 83.10 83.75 82.90 83.33 0.0M
2023-10-06 83.50 83.72 83.50 83.72 0.0M
2023-10-05 83.95 84.05 83.78 83.78 0.0M
2023-10-04 84.20 84.55 83.55 84.55 0.0M
2023-10-03 84.75 85.50 84.15 85.28 0.0M
2023-10-02 87.00 87.00 85.28 85.28 0.0M
2023-09-29 88.20 88.20 87.33 87.33 0.0M
2023-09-28 86.55 87.05 86.05 86.75 0.0M
2023-09-27 87.15 87.15 85.92 85.92 0.0M
2023-09-26 86.85 87.85 86.85 87.17 0.0M
2023-09-25 86.50 87.40 86.50 86.75 0.0M
2023-09-22 89.30 89.30 86.70 87.72 0.1M
2023-09-21 90.70 90.70 90.35 90.45 0.0M
2023-09-20 90.35 91.40 90.35 90.45 0.0M
2023-09-19 91.90 91.90 89.92 89.92 0.0M
2023-09-18 90.80 91.70 90.35 90.70 0.0M
2023-09-15 90.90 90.90 89.60 89.67 0.0M
2023-09-14 90.65 90.70 89.92 89.92 0.0M
2023-09-13 89.75 89.75 89.00 89.08 0.0M
2023-09-12 89.95 89.95 89.40 89.67 0.0M
2023-09-11 89.50 90.05 89.50 89.83 0.0M
2023-09-08 88.25 89.15 88.25 89.00 0.0M
2023-09-07 89.40 89.55 88.55 88.55 0.0M
2023-09-06 88.25 89.30 88.25 89.03 0.0M
2023-09-05 88.45 88.75 87.85 88.20 0.0M
2023-09-04 89.10 89.20 88.10 88.35 0.0M
2023-09-01 89.65 89.70 88.65 89.67 0.0M
2023-08-31 89.00 90.60 89.00 89.72 0.0M
2023-08-30 89.65 90.00 89.55 89.83 0.0M
2023-08-29 88.90 88.90 88.90 88.90 0.0M
2023-08-25 87.30 87.90 87.17 87.17 0.0M
2023-08-24 87.65 87.95 87.65 87.72 0.0M
2023-08-23 87.30 87.30 86.10 86.10 0.0M
2023-08-22 87.30 87.80 87.30 87.78 0.0M
2023-08-21 86.55 86.85 86.25 86.25 0.0M
2023-08-18 86.20 86.22 85.28 85.28 0.0M
2023-08-17 86.95 87.50 86.85 87.17 0.0M
2023-08-16 86.05 87.65 86.05 87.62 0.0M
2023-08-15 86.65 87.25 85.90 86.45 0.0M
2023-08-14 85.50 86.55 85.42 85.42 0.0M
2023-08-11 86.10 86.10 85.55 86.00 0.0M
2023-08-10 85.80 87.15 85.75 86.10 0.0M
2023-08-09 85.40 85.60 85.30 85.58 0.0M
2023-08-08 85.35 85.35 84.70 85.28 0.0M
2023-08-07 84.85 85.65 84.85 85.22 0.0M
2023-08-04 85.30 85.50 84.80 84.80 0.0M
2023-08-03 84.95 85.10 84.60 84.60 0.0M
2023-08-02 85.80 85.90 85.03 85.03 0.0M
2023-07-31 86.55 86.55 85.60 86.25 0.0M
2023-07-28 86.15 86.75 86.15 86.65 0.0M
2023-07-27 84.85 86.00 84.85 85.53 0.0M
2023-07-26 84.45 85.45 84.25 85.33 0.1M
2023-07-25 81.20 84.45 81.05 83.42 0.0M
2023-07-24 81.70 81.80 81.28 81.28 0.0M
2023-07-21 81.80 81.80 81.17 81.17 0.0M
2023-07-20 80.85 81.70 80.85 81.53 0.0M
2023-07-19 80.65 81.70 80.25 81.08 0.0M
2023-07-18 79.00 80.00 79.00 79.22 0.0M
2023-07-17 78.95 79.20 78.65 78.70 0.0M
2023-07-14 79.55 79.55 79.10 79.28 0.0M
2023-07-13 79.50 79.65 79.25 79.28 0.0M
2023-07-12 78.45 79.75 78.45 79.12 0.0M
2023-07-11 79.15 79.15 79.00 79.03 0.0M
2023-07-10 78.85 79.00 78.20 78.95 0.0M
2023-07-07 78.00 79.08 78.00 79.08 0.0M
2023-07-06 76.25 76.50 75.83 75.83 0.0M
2023-07-05 76.20 77.17 76.20 77.17 0.0M
2023-07-04 77.05 77.05 76.55 76.65 0.0M
2023-07-03 76.45 77.12 76.45 77.12 0.0M
2023-06-30 76.70 77.05 76.15 76.15 0.0M
2023-06-29 75.75 76.20 75.67 75.67 0.0M
2023-06-28 75.15 75.90 75.15 75.38 0.0M
2023-06-27 75.47 75.47 75.47 75.47 0.0M
2023-06-26 74.10 74.90 74.10 74.55 0.0M
2023-06-23 74.75 74.75 74.75 74.75 0.0M
2023-06-22 74.85 76.00 74.85 76.00 0.0M
2023-06-21 74.80 74.80 74.15 74.15 0.0M
2023-06-20 76.00 76.00 75.15 75.67 0.0M
2023-06-19 76.30 76.30 76.20 76.20 0.0M
2023-06-16 78.55 79.05 78.25 78.30 0.0M
2023-06-15 76.65 77.53 76.65 77.53 0.0M
2023-06-14 76.85 76.85 75.85 76.10 0.0M
2023-06-13 75.25 75.85 75.25 75.67 0.0M
2023-06-12 73.80 74.80 73.80 73.83 0.0M
2023-06-09 74.50 74.50 73.80 73.83 0.0M
2023-06-08 73.33 73.33 73.33 73.33 0.0M
2023-06-07 72.65 73.35 72.65 72.70 0.0M
2023-06-06 73.35 73.35 72.75 73.08 0.0M
2023-06-05 73.70 74.00 73.15 73.62 0.0M
2023-06-02 72.65 73.62 72.65 73.62 0.0M
2023-06-01 72.50 72.50 71.47 71.47 0.0M
2023-05-31 72.10 72.10 72.10 72.10 0.0M
2023-05-30 73.45 73.65 72.80 73.03 0.0M
2023-05-26 72.75 73.88 72.60 73.88 0.1M
2023-05-25 72.70 72.70 72.70 72.70 0.0M
2023-05-24 74.50 74.50 72.55 72.75 0.0M
2023-05-23 75.55 75.72 75.25 75.72 0.0M
2023-05-22 73.85 74.85 73.85 74.85 0.0M
2023-05-19 72.50 74.15 72.50 74.15 0.0M
2023-05-17 73.35 73.35 72.95 73.03 0.0M
2023-05-16 73.60 73.60 72.80 73.58 0.0M
2023-05-15 74.25 74.55 73.75 74.55 0.0M
2023-05-12 74.85 75.10 74.35 74.35 0.0M
2023-05-11 75.00 75.15 74.35 74.60 0.0M
2023-05-10 75.20 75.58 75.15 75.58 0.0M
2023-05-09 75.75 75.80 75.15 75.62 0.1M
2023-05-05 74.35 74.65 73.95 74.00 0.0M
2023-05-04 74.35 74.55 74.15 74.50 0.0M
2023-05-03 74.55 74.70 74.40 74.45 0.1M
2023-05-02 74.80 74.80 73.55 74.40 0.0M
2023-04-28 74.35 74.60 73.80 74.20 0.1M
2023-04-27 73.95 74.20 73.95 74.20 0.0M
2023-04-26 73.65 73.83 73.65 73.83 0.0M
2023-04-25 74.10 74.65 74.10 74.40 0.0M
2023-04-24 75.05 75.33 74.95 75.33 0.0M
2023-04-21 75.00 75.35 74.25 74.90 0.1M
2023-04-20 78.00 78.40 77.62 77.62 0.0M
2023-04-19 76.70 76.85 76.40 76.55 0.0M
2023-04-18 79.35 79.35 78.15 78.35 0.0M
2023-04-17 80.40 81.90 79.20 79.38 0.0M
2023-04-14 78.30 78.90 78.25 78.55 0.0M
2023-04-13 76.85 77.12 76.85 77.12 0.0M
2023-04-12 76.45 76.45 75.67 75.67 0.0M
2023-04-11 75.30 75.30 74.30 74.60 0.0M
2023-04-06 74.85 74.85 74.05 74.65 0.0M
2023-04-05 75.10 75.33 74.85 75.33 0.0M
2023-04-04 77.72 78.55 77.72 77.83 0.0M
2023-04-03 76.45 76.45 76.35 76.35 0.0M
2023-03-31 76.70 77.45 76.55 77.00 0.1M
2023-03-30 77.40 77.40 77.40 77.40 0.0M
2023-03-29 76.15 76.60 76.15 76.60 0.0M
2023-03-28 75.75 75.85 75.25 75.55 0.0M
2023-03-27 76.30 76.35 75.15 75.15 0.0M
2023-03-24 76.45 76.45 73.65 74.35 0.0M
2023-03-23 75.35 76.10 75.35 75.70 0.0M
2023-03-22 75.40 76.00 75.40 76.00 0.0M
2023-03-21 75.35 75.60 75.05 75.25 0.0M
2023-03-20 73.15 73.75 73.15 73.70 0.0M
2023-03-17 74.55 74.70 72.25 72.70 0.0M
2023-03-16 73.95 74.90 73.10 73.90 0.0M
2023-03-15 75.70 75.70 73.14 74.75 0.0M
2023-03-14 75.95 76.50 75.65 76.40 0.0M
2023-03-13 79.90 79.90 76.30 76.80 0.0M
2023-03-10 80.85 80.85 80.80 80.80 0.0M
2023-03-09 81.00 82.45 80.40 82.25 0.0M
2023-03-08 81.75 81.80 80.75 81.10 0.0M
2023-03-07 83.65 83.65 82.35 82.35 0.1M
2023-03-06 84.10 84.35 83.35 83.45 0.0M
2023-03-03 84.00 84.00 83.45 83.45 0.0M
2023-03-02 82.65 82.65 82.25 82.25 0.0M
2023-03-01 82.50 83.15 82.25 82.25 0.0M
2023-02-28 81.50 82.15 81.40 81.40 0.0M
2023-02-27 81.60 81.80 81.25 81.30 0.0M
2023-02-24 80.35 80.40 80.35 80.40 0.0M
2023-02-23 79.90 79.90 77.80 79.45 0.0M
2023-02-22 79.85 79.85 78.45 79.15 0.0M
2023-02-21 81.05 81.20 79.75 81.20 0.0M
2023-02-20 81.00 82.70 79.75 79.75 0.0M
2023-02-17 80.30 80.50 80.15 80.50 0.0M
2023-02-16 80.45 80.45 79.60 79.75 0.0M
2023-02-15 80.10 80.30 80.10 80.20 0.0M
2023-02-14 79.90 80.10 79.65 80.10 0.0M
2023-02-13 79.00 80.30 79.00 79.55 0.0M
2023-02-10 77.40 77.90 77.40 77.70 0.0M
2023-02-09 79.20 79.80 79.15 79.35 0.0M
2023-02-08 78.90 78.90 78.75 78.75 0.0M
2023-02-07 79.50 79.50 78.25 78.25 0.0M
2023-02-06 80.00 80.00 78.65 78.65 0.0M
2023-02-03 80.30 80.30 80.30 80.30 0.0M
2023-02-02 78.75 79.85 78.55 79.85 0.0M
2023-02-01 78.15 78.95 78.15 78.95 0.1M
2023-01-31 77.40 77.70 77.30 77.60 0.1M
2023-01-30 77.05 78.05 77.05 78.05 0.0M
2023-01-27 78.30 78.30 76.95 77.00 0.0M
2023-01-26 78.65 78.85 77.70 77.70 0.0M
2023-01-25 79.45 79.65 77.80 77.80 0.0M
2023-01-24 79.15 79.15 78.55 78.65 0.0M
2023-01-23 78.25 78.25 78.25 78.25 0.0M
2023-01-20 77.35 78.15 77.30 77.80 0.0M
2023-01-19 77.50 77.50 77.40 77.40 0.0M
2023-01-18 78.70 79.40 78.70 79.15 0.0M
2023-01-17 78.25 78.45 78.15 78.45 0.0M
2023-01-16 77.40 78.00 77.15 77.80 0.0M
2023-01-13 78.00 78.45 77.70 78.45 0.0M
2023-01-12 77.95 78.45 77.95 78.45 0.0M
2023-01-11 78.25 78.25 78.25 78.25 0.0M
2023-01-10 77.75 77.75 77.60 77.60 0.0M
2023-01-09 78.95 79.45 78.95 79.05 0.0M
2023-01-06 77.80 78.85 77.80 78.05 0.0M
2023-01-05 75.80 77.50 75.80 77.30 0.0M
2023-01-04 74.45 76.15 74.45 76.10 0.0M
2023-01-03 73.20 73.65 72.90 72.90 0.0M