Stadler Rail

SRAIL
🏛️ Reino Unido →
19.52
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
2025-09-26 19.90 19.92 19.41 19.52 0.0M
2025-09-25 20.14 20.22 19.83 19.97 0.0M
2025-09-24 20.18 20.50 20.16 20.24 0.0M
2025-09-23 20.12 20.60 20.12 20.51 0.0M
2025-09-22 20.04 20.40 20.00 20.16 0.0M
2025-09-19 20.68 20.69 20.28 20.66 0.0M
2025-09-18 20.90 21.06 20.66 20.84 0.0M
2025-09-17 21.12 21.12 20.84 20.92 0.0M
2025-09-16 21.18 21.22 20.94 21.00 0.0M
2025-09-15 21.22 21.42 21.04 21.17 0.4M
2025-09-12 21.00 21.21 20.62 21.08 0.1M
2025-09-11 20.40 20.86 20.31 20.65 0.2M
2025-09-10 20.10 20.32 20.02 20.24 0.1M
2025-09-09 20.22 20.34 19.95 20.06 0.2M
2025-09-08 20.14 20.52 20.10 20.22 0.1M
2025-09-05 20.46 20.46 20.08 20.21 0.0M
2025-09-04 20.22 20.40 20.10 20.21 0.0M
2025-09-03 20.80 20.80 20.12 20.36 0.1M
2025-09-02 21.28 21.28 20.32 20.72 0.0M
2025-09-01 21.62 21.94 21.30 21.92 0.0M
2025-08-29 21.42 21.51 21.30 21.42 0.0M
2025-08-28 21.85 22.16 21.20 21.85 0.0M
2025-08-27 20.76 22.60 20.60 20.76 0.0M
2025-08-26 22.78 22.90 22.52 22.78 0.0M
2025-08-25 23.14 23.66 23.00 23.14 0.0M
2025-08-22 23.10 23.10 22.26 23.10 0.0M
2025-08-21 22.36 22.58 22.30 22.36 0.0M
2025-08-20 22.66 23.40 22.64 22.66 0.0M
2025-08-19 23.26 23.32 22.06 23.26 0.0M
2025-08-18 21.48 21.60 21.40 21.48 0.0M
2025-08-15 21.69 21.84 21.60 21.69 0.0M
2025-08-14 21.68 21.98 21.40 21.68 0.0M
2025-08-13 21.94 22.04 21.81 21.94 0.0M
2025-08-12 22.04 22.10 21.80 22.04 0.0M
2025-08-11 21.98 22.60 21.88 21.98 0.0M
2025-08-08 22.48 22.50 22.12 22.48 0.0M
2025-08-07 22.08 22.24 21.30 22.08 0.0M
2025-08-06 21.26 21.36 21.02 21.26 0.0M
2025-08-05 20.96 21.18 20.92 20.96 0.0M
2025-08-04 20.86 21.34 20.78 20.86 0.0M
2025-07-31 21.60 22.20 21.60 21.60 0.0M
2025-07-30 21.94 22.20 21.82 21.94 0.0M
2025-07-29 21.97 22.12 21.76 21.97 0.0M
2025-07-28 22.32 22.70 21.86 22.32 0.0M
2025-07-25 21.84 21.84 21.06 21.84 0.0M
2025-07-24 21.30 21.63 21.16 21.30 0.0M
2025-07-23 21.04 21.14 20.76 21.04 0.0M
2025-07-22 20.30 20.44 19.96 20.30 0.0M
2025-07-21 20.42 20.76 20.42 20.42 0.0M
2025-07-18 20.50 20.65 20.24 20.50 0.0M
2025-07-17 20.42 20.46 20.23 20.42 0.0M
2025-07-16 20.12 20.62 20.12 20.12 0.0M
2025-07-15 20.66 20.94 20.62 20.66 0.0M
2025-07-14 20.54 20.78 20.46 20.54 0.0M
2025-07-11 20.89 21.12 20.75 20.89 0.0M
2025-07-10 20.98 21.16 20.32 20.98 0.0M
2025-07-09 20.40 20.52 19.43 20.40 0.0M
2025-07-08 19.59 19.62 19.32 19.59 0.0M
2025-07-07 19.35 19.79 19.29 19.35 0.0M
2025-07-04 19.42 19.71 19.21 19.42 0.0M
2025-07-03 19.75 19.84 19.55 19.75 0.0M
2025-07-02 19.42 19.58 19.26 19.42 0.0M
2025-07-01 19.21 19.80 19.10 19.21 0.0M
2025-06-30 19.55 19.88 19.44 19.55 0.0M
2025-06-27 19.56 19.56 19.36 19.56 0.0M
2025-06-26 19.35 19.35 19.06 19.35 0.1M
2025-06-25 19.23 19.34 19.12 19.23 0.3M
2025-06-24 18.92 19.82 18.92 18.92 0.0M
2025-06-23 19.22 19.36 18.95 19.22 0.0M
2025-06-20 19.43 19.60 18.91 19.43 0.0M
2025-06-19 19.19 19.48 19.14 19.19 0.2M
2025-06-18 19.53 19.65 19.38 19.53 0.0M
2025-06-17 19.78 19.89 19.53 19.78 0.0M
2025-06-16 19.73 20.01 19.32 19.73 0.0M
2025-06-13 19.78 20.02 19.55 19.78 0.0M
2025-06-12 20.24 20.48 20.17 20.24 0.0M
2025-06-11 20.64 20.82 20.42 20.64 0.0M
2025-06-10 20.60 20.84 20.46 20.60 0.0M
2025-06-06 20.74 20.84 20.64 20.74 0.0M
2025-06-05 20.72 21.15 20.57 20.72 0.0M
2025-06-04 20.76 20.90 20.72 20.76 0.0M
2025-06-03 20.60 20.86 20.35 20.60 0.1M
2025-06-02 20.68 21.04 20.62 20.68 0.0M
2025-05-30 20.96 21.87 20.96 20.96 0.0M
2025-05-28 21.44 21.50 21.24 21.44 0.0M
2025-05-27 21.42 21.44 21.20 21.42 0.0M
2025-05-26 21.22 21.22 20.80 21.22 0.0M
2025-05-23 20.52 20.87 20.36 20.52 0.0M
2025-05-22 20.76 23.00 20.74 20.76 0.0M
2025-05-21 21.15 21.26 21.05 21.15 0.0M
2025-05-20 21.46 21.52 21.34 21.46 0.0M
2025-05-19 21.34 21.56 21.16 21.34 0.0M
2025-05-16 21.14 21.64 21.10 21.14 0.0M
2025-05-15 21.44 21.60 21.10 21.44 0.3M
2025-05-14 21.30 22.50 21.22 21.30 0.0M
2025-05-13 22.20 22.34 21.90 22.20 0.0M
2025-05-12 22.10 22.30 21.60 22.10 0.0M
2025-05-09 21.64 21.70 21.50 21.64 0.0M
2025-05-08 21.64 21.66 21.04 21.64 0.4M
2025-05-07 21.50 21.54 20.94 21.50 0.0M
2025-05-06 21.58 22.16 21.42 21.58 0.0M
2025-05-05 22.08 22.22 21.80 22.08 0.0M
2025-05-02 21.96 22.06 21.58 21.96 0.0M
2025-04-30 21.66 21.80 21.22 21.66 0.0M
2025-04-29 21.48 21.72 21.48 21.48 0.4M
2025-04-28 21.50 21.66 21.38 21.50 0.0M
2025-04-25 21.28 21.48 20.94 21.28 0.3M
2025-04-24 21.06 21.06 20.66 21.06 0.0M
2025-04-23 20.81 21.11 20.58 20.81 0.0M
2025-04-22 20.32 20.44 20.06 20.32 0.0M
2025-04-17 20.36 20.64 20.12 20.36 0.0M
2025-04-16 20.18 20.58 20.06 20.18 0.0M
2025-04-15 20.28 20.36 19.90 20.28 0.0M
2025-04-14 20.18 20.40 19.79 20.18 0.0M
2025-04-11 19.48 19.80 19.33 19.48 0.0M
2025-04-10 19.55 20.00 19.47 19.55 0.0M
2025-04-09 18.94 19.19 18.53 18.94 0.0M
2025-04-08 19.14 19.37 18.47 19.14 0.0M
2025-04-07 18.23 18.42 16.94 18.23 0.0M
2025-04-04 19.02 20.05 18.22 19.02 0.0M
2025-04-03 20.00 20.40 19.92 20.00 0.0M
2025-04-02 20.45 20.65 20.25 20.45 0.0M
2025-04-01 20.50 20.80 20.45 20.50 0.0M
2025-03-31 20.53 20.85 20.45 20.53 0.0M
2025-03-28 21.00 21.45 20.85 21.00 0.0M
2025-03-27 21.20 21.55 21.10 21.20 0.0M
2025-03-26 21.32 21.90 21.32 21.32 0.0M
2025-03-25 21.57 21.80 21.55 21.57 0.0M
2025-03-24 21.80 22.70 21.70 21.80 0.2M
2025-03-21 22.31 22.35 21.90 22.31 0.2M
2025-03-20 22.17 22.75 22.05 22.17 0.0M
2025-03-19 22.80 23.10 22.00 22.80 0.0M
2025-03-18 23.46 23.65 23.00 23.46 0.1M
2025-03-17 22.75 22.95 21.95 22.75 0.1M
2025-03-14 22.35 22.40 21.35 22.35 0.0M
2025-03-13 21.40 21.73 21.25 21.40 0.0M
2025-03-12 21.55 21.85 21.40 21.55 0.0M
2025-03-11 21.15 22.50 21.15 21.15 0.1M
2025-03-10 22.10 22.90 21.95 22.10 0.0M
2025-03-07 22.30 23.25 22.15 22.30 0.0M
2025-03-06 23.10 23.20 22.35 23.10 0.0M
2025-03-05 22.25 22.65 20.25 22.25 0.0M
2025-03-04 20.40 21.00 19.94 20.40 0.0M
2025-03-03 20.85 21.05 20.40 20.85 0.0M
2025-02-28 20.40 20.70 20.40 20.40 0.0M
2025-02-27 20.90 21.10 20.70 20.90 0.1M
2025-02-26 21.15 21.15 20.55 21.15 0.0M
2025-02-25 20.65 20.85 20.50 20.65 0.0M
2025-02-24 20.65 20.95 20.55 20.65 0.0M
2025-02-21 20.85 21.10 20.85 20.85 0.0M
2025-02-20 20.75 20.75 20.35 20.75 0.0M
2025-02-19 20.35 20.85 20.35 20.35 0.0M
2025-02-18 20.85 21.00 20.60 20.85 0.1M
2025-02-17 20.90 21.00 20.75 20.90 0.0M
2025-02-14 21.15 21.20 20.90 21.15 0.0M
2025-02-13 20.95 21.05 20.65 20.95 0.0M
2025-02-12 20.55 20.75 20.50 20.55 0.0M
2025-02-11 20.35 20.55 20.25 20.35 0.1M
2025-02-10 20.45 20.50 20.30 20.45 0.0M
2025-02-07 20.35 20.85 20.35 20.35 0.0M
2025-02-06 20.40 20.50 19.92 20.40 0.0M
2025-02-05 19.84 20.40 19.70 19.84 0.0M
2025-02-04 19.96 20.10 19.82 19.96 0.0M
2025-02-03 19.88 19.98 19.58 19.88 0.0M
2025-01-31 20.25 20.55 20.25 20.25 0.0M
2025-01-30 20.60 20.85 20.25 20.60 0.0M
2025-01-29 20.35 20.75 20.35 20.35 0.0M
2025-01-28 20.60 20.80 20.35 20.60 0.0M
2025-01-27 20.50 20.50 20.05 20.50 0.0M
2025-01-24 20.40 20.40 20.00 20.40 0.0M
2025-01-23 19.70 20.10 19.60 19.70 0.0M
2025-01-22 20.30 20.60 20.15 20.30 0.0M
2025-01-21 20.15 20.25 20.00 20.15 0.0M
2025-01-20 20.10 20.65 20.05 20.10 0.0M
2025-01-17 20.20 20.40 20.10 20.20 0.0M
2025-01-16 20.15 20.20 19.96 20.15 0.0M
2025-01-15 20.05 20.20 19.72 20.05 0.0M
2025-01-14 19.68 20.55 19.62 19.68 0.0M
2025-01-13 19.92 20.05 19.50 19.92 0.0M
2025-01-10 20.00 20.30 19.96 20.00 0.0M
2025-01-09 20.35 20.35 20.10 20.35 0.0M
2025-01-08 20.20 20.95 20.10 20.20 0.0M
2025-01-07 20.68 20.75 20.40 20.68 0.0M
2025-01-06 20.50 20.70 20.10 20.50 0.0M
2025-01-03 20.15 20.30 20.10 20.15 0.0M