SBM Offshore

SBMO
🏛️ Alemania →
22.00
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
2021-12-30 12.95 12.95 12.88 12.88 0.0M
2021-12-29 13.06 13.11 13.06 13.11 0.0M
2021-12-28 13.09 13.24 13.09 13.11 0.0M
2021-12-27 12.97 13.10 12.95 13.09 0.0M
2021-12-23 12.85 12.85 12.80 12.80 0.0M
2021-12-22 12.62 12.93 12.62 12.90 0.0M
2021-12-21 12.52 12.65 12.52 12.65 0.0M
2021-12-20 12.48 12.48 12.19 12.32 0.0M
2021-12-17 12.69 12.69 12.60 12.60 0.0M
2021-12-16 12.71 12.74 12.71 12.74 0.0M
2021-12-15 12.52 12.54 12.46 12.47 0.0M
2021-12-14 12.46 12.69 12.43 12.69 0.0M
2021-12-13 12.79 12.81 12.46 12.46 0.0M
2021-12-10 12.83 12.83 12.83 12.83 0.0M
2021-12-09 12.79 12.80 12.76 12.79 0.0M
2021-12-08 12.89 12.89 12.89 12.89 0.0M
2021-12-07 12.74 12.85 12.74 12.85 0.0M
2021-12-06 12.48 12.48 12.48 12.48 0.0M
2021-12-03 12.60 12.62 12.38 12.43 0.0M
2021-12-02 12.72 12.93 12.65 12.93 0.0M
2021-12-01 12.69 12.82 12.45 12.45 0.0M
2021-11-30 12.55 12.59 12.24 12.40 0.0M
2021-11-29 12.78 12.78 12.58 12.63 0.0M
2021-11-26 12.50 12.72 12.15 12.64 0.0M
2021-11-25 12.89 13.20 12.89 13.20 0.0M
2021-11-24 13.24 13.24 13.07 13.12 0.0M
2021-11-23 13.09 13.09 13.09 13.09 0.0M
2021-11-22 13.36 13.49 13.19 13.42 0.0M
2021-11-19 13.50 13.50 13.38 13.38 0.0M
2021-11-18 13.70 13.73 13.62 13.62 0.0M
2021-11-17 13.70 13.86 13.70 13.81 0.0M
2021-11-15 13.69 13.69 13.59 13.62 0.0M
2021-11-12 14.01 14.11 13.54 13.70 0.0M
2021-11-11 13.54 13.90 13.43 13.70 0.0M
2021-11-10 13.87 14.03 13.87 14.01 0.0M
2021-11-09 13.85 13.85 13.80 13.80 0.0M
2021-11-08 13.85 13.85 13.69 13.70 0.0M
2021-11-05 13.84 13.84 13.79 13.80 0.0M
2021-11-04 14.04 14.04 13.74 13.74 0.0M
2021-11-03 13.80 13.80 13.80 13.80 0.0M
2021-11-02 13.85 13.85 13.85 13.85 0.0M
2021-11-01 13.61 13.79 13.61 13.71 0.0M
2021-10-29 13.69 13.70 13.67 13.67 0.0M
2021-10-28 14.00 14.00 13.77 13.77 0.0M
2021-10-27 14.15 14.15 14.14 14.14 0.0M
2021-10-26 14.46 14.47 14.41 14.47 0.0M
2021-10-25 14.43 14.51 14.40 14.51 0.0M
2021-10-22 14.41 14.43 14.31 14.37 0.0M
2021-10-21 14.51 14.51 14.51 14.51 0.0M
2021-10-20 14.30 14.58 14.13 14.56 0.0M
2021-10-19 14.44 14.44 14.38 14.38 0.0M
2021-10-18 14.38 14.39 14.27 14.29 0.0M
2021-10-15 14.35 14.42 14.35 14.42 0.0M
2021-10-14 14.50 14.53 14.26 14.26 0.0M
2021-10-13 15.29 15.29 14.31 14.33 0.0M
2021-10-12 15.11 15.35 15.11 15.27 0.0M
2021-10-11 15.29 15.32 15.22 15.22 0.0M
2021-10-08 15.22 15.22 15.22 15.22 0.0M
2021-10-07 15.19 15.19 15.18 15.18 0.0M
2021-10-06 15.43 15.43 15.43 15.43 0.0M
2021-10-05 15.42 15.62 15.42 15.61 0.0M
2021-10-04 15.30 15.52 15.22 15.43 0.0M
2021-10-01 15.21 15.21 15.14 15.14 0.0M
2021-09-30 15.27 15.39 15.27 15.39 0.0M
2021-09-29 15.20 15.20 15.08 15.08 0.0M
2021-09-28 15.05 15.05 14.93 14.93 0.0M
2021-09-27 15.03 15.03 15.03 15.03 0.0M
2021-09-24 15.15 15.15 15.09 15.10 0.0M
2021-09-23 15.26 15.26 15.15 15.15 0.0M
2021-09-22 15.27 15.27 15.11 15.18 0.0M
2021-09-21 15.09 15.27 15.09 15.27 0.0M
2021-09-20 15.05 15.05 14.66 14.66 0.0M
2021-09-16 15.34 15.34 15.27 15.27 0.0M
2021-09-15 15.41 15.46 15.41 15.46 0.0M
2021-09-14 15.69 15.69 15.54 15.54 0.0M
2021-09-13 15.65 15.65 15.65 15.65 0.0M
2021-09-10 15.64 15.64 15.51 15.51 0.0M
2021-09-09 15.46 15.59 15.46 15.59 0.0M
2021-09-08 15.76 15.76 15.65 15.65 0.0M
2021-09-07 15.75 15.81 15.75 15.77 0.0M
2021-09-06 15.73 15.73 15.69 15.69 0.0M
2021-09-03 15.65 15.70 15.63 15.63 0.0M
2021-09-01 15.55 15.65 15.48 15.48 0.0M
2021-08-31 15.54 15.54 15.40 15.48 0.0M
2021-08-30 15.48 15.70 15.48 15.56 0.0M
2021-08-27 15.39 15.39 15.39 15.39 0.0M
2021-08-26 15.21 15.35 15.21 15.30 0.0M
2021-08-25 15.17 15.22 15.17 15.19 0.0M
2021-08-24 15.00 15.16 14.96 15.15 0.0M
2021-08-23 14.64 14.78 14.64 14.78 0.0M
2021-08-20 14.35 14.35 14.23 14.23 0.0M
2021-08-19 14.45 14.56 14.26 14.56 0.0M
2021-08-18 14.57 14.60 14.47 14.60 0.0M
2021-08-17 14.27 14.51 14.27 14.51 0.0M
2021-08-16 13.95 14.10 13.95 13.96 0.0M
2021-08-13 13.85 14.01 13.85 14.01 0.0M
2021-08-11 13.70 13.90 13.69 13.90 0.0M
2021-08-10 13.62 13.67 13.62 13.67 0.0M
2021-08-09 13.52 13.72 13.52 13.63 0.0M
2021-08-06 13.65 13.65 13.24 13.50 0.0M
2021-08-05 12.46 13.62 12.46 13.62 0.0M
2021-08-04 12.41 12.43 12.32 12.32 0.0M
2021-08-03 12.67 12.67 12.39 12.42 0.0M
2021-08-02 12.48 12.48 12.27 12.27 0.0M
2021-07-30 12.42 12.42 12.27 12.27 0.0M
2021-07-29 12.44 12.57 12.44 12.57 0.0M
2021-07-28 12.21 12.26 12.21 12.26 0.0M
2021-07-26 11.98 12.22 11.86 12.22 0.0M
2021-07-23 12.14 12.14 11.99 11.99 0.0M
2021-07-22 12.11 12.11 11.95 11.96 0.0M
2021-07-21 12.02 12.15 11.98 12.14 0.0M
2021-07-20 11.99 11.99 11.81 11.81 0.0M
2021-07-19 12.00 12.09 11.79 11.85 0.0M
2021-07-16 12.11 12.29 12.04 12.04 0.0M
2021-07-15 12.33 12.38 12.26 12.31 0.0M
2021-07-14 12.57 12.57 12.57 12.57 0.0M
2021-07-13 12.54 12.54 12.44 12.50 0.0M
2021-07-12 12.48 12.55 12.48 12.55 0.0M
2021-07-09 12.52 12.66 12.51 12.66 0.0M
2021-07-08 12.43 12.59 12.30 12.56 0.0M
2021-07-07 13.01 13.01 12.60 12.64 0.0M
2021-07-06 13.34 13.34 12.92 12.92 0.0M
2021-07-05 13.04 13.18 13.01 13.18 0.0M
2021-07-02 12.99 13.02 12.93 12.97 0.0M
2021-07-01 13.01 13.06 12.95 12.98 0.0M
2021-06-30 12.79 12.87 12.77 12.84 0.0M
2021-06-29 12.94 13.03 12.85 12.90 0.0M
2021-06-28 13.14 13.14 12.98 12.98 0.0M
2021-06-25 13.28 13.30 13.21 13.21 0.0M
2021-06-24 13.14 13.24 13.14 13.23 0.0M
2021-06-23 13.03 13.06 12.99 13.06 0.0M
2021-06-22 13.32 13.32 12.94 12.94 0.0M
2021-06-21 12.94 13.23 12.94 13.23 0.0M
2021-06-18 13.46 13.46 13.05 13.05 0.0M
2021-06-17 13.78 13.78 13.50 13.50 0.0M
2021-06-16 13.79 13.79 13.79 13.79 0.0M
2021-06-15 13.87 13.89 13.84 13.89 0.0M
2021-06-14 14.00 14.09 13.96 14.09 0.0M
2021-06-11 13.94 13.96 13.89 13.89 0.0M
2021-06-10 13.81 13.90 13.81 13.90 0.0M
2021-06-09 13.74 13.74 13.72 13.72 0.0M
2021-06-08 13.66 13.82 13.65 13.82 0.0M
2021-06-07 13.89 13.89 13.65 13.78 0.0M
2021-06-04 14.10 14.10 14.03 14.03 0.0M
2021-06-03 14.16 14.16 14.16 14.16 0.0M
2021-06-02 14.21 14.22 14.04 14.10 0.0M
2021-06-01 14.36 14.36 14.27 14.27 0.0M
2021-05-31 14.15 14.15 14.15 14.15 0.0M
2021-05-28 14.14 14.14 14.14 14.14 0.0M
2021-05-27 14.19 14.28 14.18 14.28 0.0M
2021-05-26 14.17 14.17 14.17 14.17 0.0M
2021-05-25 14.28 14.29 14.28 14.29 0.0M
2021-05-21 14.29 14.29 14.29 14.29 0.0M
2021-05-20 14.38 14.38 14.29 14.30 0.0M
2021-05-19 14.48 14.48 14.21 14.21 0.0M
2021-05-18 14.71 14.93 14.70 14.71 0.0M
2021-05-17 14.58 14.64 14.51 14.64 0.0M
2021-05-14 14.54 14.62 14.53 14.56 0.0M
2021-05-13 14.42 14.54 14.42 14.54 0.0M
2021-05-12 14.11 14.63 14.11 14.63 0.0M
2021-05-11 14.69 14.76 14.69 14.71 0.0M
2021-05-10 14.94 14.98 14.91 14.98 0.0M
2021-05-07 14.73 14.73 14.65 14.70 0.0M
2021-05-06 14.85 14.85 14.70 14.70 0.0M
2021-05-05 14.53 14.75 14.53 14.75 0.0M
2021-05-04 14.54 14.66 14.54 14.66 0.0M
2021-05-03 14.47 14.47 14.47 14.47 0.0M
2021-04-30 14.54 14.59 14.53 14.59 0.0M
2021-04-29 14.52 14.53 14.50 14.52 0.0M
2021-04-28 14.26 14.32 14.26 14.32 0.0M
2021-04-27 14.01 14.01 13.99 13.99 0.0M
2021-04-26 13.88 14.11 13.87 14.11 0.0M
2021-04-23 13.78 13.80 13.78 13.80 0.0M
2021-04-22 13.75 13.75 13.68 13.75 0.0M
2021-04-21 13.84 13.84 13.65 13.83 0.0M
2021-04-20 14.04 14.04 13.72 13.75 0.0M
2021-04-19 14.10 14.12 14.00 14.12 0.0M
2021-04-16 14.19 14.19 14.10 14.11 0.0M
2021-04-15 14.38 14.38 14.34 14.34 0.0M
2021-04-14 14.33 14.54 14.33 14.54 0.0M
2021-04-13 14.11 14.30 14.11 14.16 0.0M
2021-04-12 14.32 14.38 14.22 14.29 0.0M
2021-04-09 14.62 14.62 14.41 14.44 0.0M
2021-04-08 15.71 15.71 15.30 15.32 0.0M
2021-04-07 15.59 15.70 15.59 15.64 0.0M
2021-04-06 15.88 15.90 15.64 15.64 0.0M
2021-04-01 15.75 15.83 15.65 15.80 0.0M
2021-03-31 15.47 15.67 15.47 15.67 0.0M
2021-03-30 15.62 15.62 15.56 15.56 0.0M
2021-03-29 15.44 15.73 15.44 15.64 0.0M
2021-03-26 15.49 15.64 15.49 15.64 0.0M
2021-03-25 15.20 15.32 15.20 15.32 0.0M
2021-03-24 15.49 15.49 15.49 15.49 0.0M
2021-03-23 15.10 15.27 15.10 15.21 0.0M
2021-03-22 15.40 15.44 15.40 15.44 0.0M
2021-03-19 15.64 15.64 15.64 15.64 0.0M
2021-03-18 15.91 15.91 15.91 15.91 0.0M
2021-03-15 16.21 16.29 16.21 16.23 0.0M
2021-03-12 15.90 15.90 15.90 15.90 0.0M
2021-03-11 15.49 15.49 15.49 15.49 0.0M
2021-03-10 15.40 15.40 15.40 15.40 0.0M
2021-03-09 15.62 15.65 15.62 15.65 0.0M
2021-03-08 15.36 15.49 15.24 15.31 0.0M
2021-03-05 14.86 15.22 14.86 15.18 0.0M
2021-03-04 14.77 14.77 14.73 14.73 0.0M
2021-03-03 15.07 15.07 15.07 15.07 0.0M
2021-03-02 15.02 15.02 15.02 15.02 0.0M
2021-03-01 14.86 14.97 14.85 14.97 0.0M
2021-02-26 14.70 14.73 14.60 14.70 0.0M
2021-02-25 15.10 15.20 15.00 15.13 0.0M
2021-02-24 15.05 15.05 14.95 14.95 0.0M
2021-02-23 15.38 15.38 15.01 15.01 0.0M
2021-02-22 15.12 15.38 15.12 15.38 0.0M
2021-02-19 15.02 15.02 14.88 14.93 0.0M
2021-02-18 15.35 15.41 15.21 15.21 0.0M
2021-02-17 15.19 15.62 15.17 15.29 0.0M
2021-02-16 15.55 15.55 15.55 15.55 0.0M
2021-02-15 15.22 15.22 15.04 15.09 0.0M
2021-02-12 14.87 15.06 14.76 15.06 0.0M
2021-02-11 14.80 15.17 14.38 15.16 0.0M
2021-02-10 15.24 15.42 15.24 15.24 0.0M
2021-02-08 15.03 15.22 15.03 15.22 0.0M
2021-02-05 14.93 15.19 14.93 15.19 0.0M
2021-02-04 14.99 14.99 14.75 14.76 0.0M
2021-02-03 14.80 14.89 14.79 14.79 0.0M
2021-02-02 14.48 14.70 14.48 14.70 0.0M
2021-02-01 14.20 14.32 14.20 14.26 0.0M
2021-01-29 14.40 14.40 14.13 14.13 0.0M
2021-01-28 14.30 14.37 14.15 14.37 0.0M
2021-01-27 14.38 14.48 14.04 14.29 0.0M
2021-01-26 14.53 14.53 14.53 14.53 0.0M
2021-01-25 14.73 14.73 14.56 14.56 0.0M
2021-01-22 14.64 14.64 14.64 14.64 0.0M
2021-01-21 15.30 15.30 15.29 15.30 0.0M
2021-01-20 15.37 15.39 15.37 15.39 0.0M
2021-01-15 15.68 15.68 15.68 15.68 0.0M
2021-01-14 16.08 16.09 15.98 16.09 0.0M
2021-01-12 16.04 16.23 16.04 16.23 0.0M
2021-01-11 15.88 15.88 15.88 15.88 0.0M
2021-01-08 16.17 16.17 16.17 16.17 0.0M
2021-01-07 16.16 16.16 16.16 16.16 0.0M
2021-01-06 16.35 16.35 16.35 16.35 0.0M
2021-01-05 15.61 15.72 15.61 15.72 0.0M
2021-01-04 15.88 15.88 15.62 15.63 0.0M