J Sainsbury (SBRY)

SBRY
🏛️ Reino Unido →
330.40
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
2021-12-31 273.70 276.60 273.70 275.80 1.0M
2021-12-30 279.10 279.90 276.60 277.40 2.0M
2021-12-29 276.70 280.60 275.80 278.90 2.8M
2021-12-24 275.00 276.40 273.91 274.90 0.4M
2021-12-23 273.70 276.09 273.70 273.70 1.8M
2021-12-22 272.00 275.00 270.30 273.70 1.9M
2021-12-21 274.90 274.90 270.90 272.00 3.1M
2021-12-20 270.00 274.80 268.81 272.70 4.5M
2021-12-17 270.00 276.70 270.00 271.20 6.5M
2021-12-16 272.00 273.90 269.90 270.80 8.0M
2021-12-15 276.50 276.70 270.10 270.20 3.0M
2021-12-14 272.50 275.50 270.30 275.30 4.0M
2021-12-13 275.50 275.50 270.20 272.10 2.7M
2021-12-10 275.00 275.40 272.00 275.20 2.8M
2021-12-09 277.40 278.69 274.40 275.50 3.2M
2021-12-08 278.20 279.90 275.70 276.90 4.5M
2021-12-07 280.70 283.80 278.60 278.70 5.2M
2021-12-06 279.70 282.70 278.50 280.00 3.0M
2021-12-03 278.80 280.50 276.30 278.20 3.3M
2021-12-02 278.40 280.42 273.90 278.80 4.1M
2021-12-01 276.60 282.99 276.60 280.20 6.5M
2021-11-30 288.20 288.60 276.60 276.60 15.4M
2021-11-29 293.50 293.70 288.80 289.70 5.0M
2021-11-26 292.90 297.40 290.95 293.60 4.4M
2021-11-25 296.00 296.50 292.70 295.40 2.3M
2021-11-24 293.50 295.00 291.97 295.00 1.6M
2021-11-23 295.20 298.30 293.20 293.20 4.2M
2021-11-22 295.90 296.50 293.40 295.70 3.7M
2021-11-19 294.50 298.00 292.40 292.60 5.4M
2021-11-18 287.90 294.60 285.10 293.40 3.0M
2021-11-17 289.90 291.50 286.24 288.00 3.8M
2021-11-16 294.20 296.04 289.90 291.70 9.3M
2021-11-15 293.70 298.50 290.52 294.70 4.0M
2021-11-12 294.60 297.00 291.90 295.00 3.7M
2021-11-11 293.40 294.80 289.00 294.20 3.0M
2021-11-10 289.00 295.00 289.00 293.60 5.4M
2021-11-09 289.20 291.30 285.50 289.70 5.4M
2021-11-08 285.70 289.60 284.21 289.20 4.3M
2021-11-05 282.10 287.50 278.90 284.30 5.4M
2021-11-04 281.50 287.00 273.20 281.80 8.7M
2021-11-03 293.20 294.00 283.97 288.90 5.2M
2021-11-02 295.30 298.50 293.12 293.30 3.0M
2021-11-01 300.40 301.10 290.50 294.70 3.7M
2021-10-29 299.80 301.70 294.30 299.40 4.3M
2021-10-28 305.90 307.80 297.30 299.60 5.0M
2021-10-27 301.60 306.60 300.30 306.50 3.7M
2021-10-26 296.10 301.50 294.50 301.40 4.5M
2021-10-25 294.80 301.00 293.40 295.90 2.1M
2021-10-22 295.00 296.00 292.70 293.60 1.5M
2021-10-21 296.20 298.20 293.20 296.20 3.3M
2021-10-20 296.30 298.40 294.50 297.20 1.6M
2021-10-19 296.10 298.00 293.10 296.80 2.9M
2021-10-18 296.60 297.80 293.90 294.70 3.1M
2021-10-15 295.41 297.80 294.35 296.60 2.3M
2021-10-14 297.10 298.10 293.70 295.70 2.5M
2021-10-13 294.80 296.10 291.40 294.80 3.1M
2021-10-12 290.30 294.80 286.10 294.70 3.7M
2021-10-11 295.60 296.14 289.14 293.70 3.9M
2021-10-08 294.50 296.79 291.09 295.60 3.8M
2021-10-07 292.30 298.04 288.50 293.50 4.1M
2021-10-06 297.70 303.80 290.10 290.70 5.7M
2021-10-05 295.10 302.90 294.50 299.40 9.3M
2021-10-04 286.50 301.45 285.90 294.10 7.7M
2021-10-01 283.80 286.90 282.10 284.50 4.2M
2021-09-30 292.90 293.40 283.10 285.40 6.1M
2021-09-29 292.20 295.78 290.50 290.50 5.6M
2021-09-28 291.70 293.60 287.60 292.20 6.5M
2021-09-27 296.80 297.46 291.10 291.90 4.4M
2021-09-24 295.00 296.50 293.44 295.50 4.0M
2021-09-23 297.60 299.60 294.00 295.90 4.2M
2021-09-22 293.30 297.20 292.80 295.90 6.7M
2021-09-21 287.70 294.70 286.70 292.50 4.4M
2021-09-20 282.00 291.40 279.98 286.90 7.5M
2021-09-17 283.30 287.00 282.40 282.40 16.6M
2021-09-16 286.70 287.10 282.00 282.00 6.1M
2021-09-15 288.60 290.30 283.10 285.70 6.7M
2021-09-14 290.10 293.40 289.30 289.30 4.2M
2021-09-13 295.40 297.00 290.20 290.80 4.6M
2021-09-10 298.30 301.60 292.80 294.20 3.5M
2021-09-09 298.10 299.90 293.60 296.90 6.3M
2021-09-08 298.00 301.40 296.60 301.40 4.0M
2021-09-07 302.90 303.60 298.40 301.30 4.9M
2021-09-06 303.60 306.50 303.00 303.50 3.2M
2021-09-03 303.30 304.50 302.90 303.80 3.6M
2021-09-02 305.00 308.40 304.10 304.10 4.0M
2021-09-01 302.00 308.30 302.00 306.20 7.2M
2021-08-31 310.40 312.50 301.50 304.00 10.5M
2021-08-27 315.40 318.20 308.00 310.40 6.9M
2021-08-26 321.40 322.80 319.20 319.80 5.8M
2021-08-25 321.50 323.10 317.70 323.10 7.3M
2021-08-24 340.00 342.00 320.80 323.50 14.1M
2021-08-23 302.00 341.40 302.00 340.00 26.3M
2021-08-20 289.80 295.60 288.55 294.70 5.8M
2021-08-19 289.50 290.60 285.90 289.20 3.9M
2021-08-18 297.10 297.90 289.70 290.70 4.1M
2021-08-17 296.10 298.00 295.30 295.80 5.6M
2021-08-16 303.90 304.40 296.70 298.50 4.2M
2021-08-13 304.30 306.60 300.60 302.30 3.2M
2021-08-12 302.40 304.30 300.85 303.60 5.2M
2021-08-11 294.80 302.50 293.00 302.50 9.9M
2021-08-10 291.00 294.10 290.00 293.90 4.5M
2021-08-09 288.00 293.10 286.70 290.80 5.3M
2021-08-06 287.60 291.00 286.40 288.80 4.3M
2021-08-05 290.10 291.20 287.30 288.10 4.0M
2021-08-04 292.60 293.60 287.80 288.30 5.5M
2021-08-03 285.40 293.50 285.00 292.00 7.3M
2021-08-02 283.90 286.30 283.10 285.20 4.3M
2021-07-30 283.50 284.90 281.10 283.30 5.7M
2021-07-29 282.00 284.50 279.30 284.10 3.8M
2021-07-28 281.10 284.59 281.00 281.60 3.7M
2021-07-27 279.60 281.70 278.80 281.60 3.6M
2021-07-26 279.00 280.60 276.97 279.60 2.9M
2021-07-23 280.80 281.50 278.00 279.10 4.3M
2021-07-22 279.90 281.83 278.60 280.70 4.0M
2021-07-21 278.80 281.79 278.30 279.70 5.7M
2021-07-20 281.30 283.40 276.60 278.40 8.4M
2021-07-19 283.40 283.40 280.60 281.10 6.8M
2021-07-16 285.00 286.00 282.90 284.50 6.6M
2021-07-15 282.20 284.90 281.90 284.70 6.6M
2021-07-14 282.50 283.50 279.94 282.80 5.8M
2021-07-13 283.70 283.80 281.60 283.00 5.5M
2021-07-12 284.70 285.10 280.30 283.30 4.1M
2021-07-09 284.50 284.90 281.20 284.20 5.7M
2021-07-08 284.90 286.30 281.80 283.80 7.1M
2021-07-07 281.40 286.00 280.38 285.40 12.3M
2021-07-06 280.00 281.40 277.60 279.80 8.7M
2021-07-05 275.00 279.80 273.60 278.20 11.6M
2021-07-02 273.00 273.80 271.20 272.00 3.4M
2021-07-01 272.60 273.60 269.60 272.20 4.1M
2021-06-30 268.80 272.30 268.00 271.80 9.5M
2021-06-29 271.00 271.70 268.24 268.80 3.1M
2021-06-28 271.90 273.60 269.70 270.00 3.3M
2021-06-25 273.00 273.50 271.50 271.70 5.1M
2021-06-24 270.50 273.60 270.30 272.50 5.7M
2021-06-23 270.20 272.10 269.20 269.70 4.7M
2021-06-22 271.60 271.90 269.10 269.90 6.2M
2021-06-21 273.00 274.90 268.00 270.10 15.6M
2021-06-18 257.40 260.10 254.80 260.10 13.9M
2021-06-17 256.20 260.20 255.60 259.30 3.8M
2021-06-16 254.00 260.40 253.70 256.80 6.0M
2021-06-15 254.90 256.50 252.20 253.80 5.0M
2021-06-14 252.80 254.56 252.50 253.80 5.5M
2021-06-11 254.80 257.20 252.10 252.30 6.5M
2021-06-10 256.00 259.10 253.40 254.30 6.6M
2021-06-09 263.50 263.50 258.60 262.10 7.6M
2021-06-08 264.00 264.90 261.95 263.60 5.7M
2021-06-07 262.50 265.50 261.80 263.40 6.4M
2021-06-04 269.30 269.90 264.70 265.40 3.7M
2021-06-03 267.60 270.00 266.80 269.80 3.7M
2021-06-02 267.20 270.00 265.80 267.90 3.8M
2021-06-01 265.10 268.00 264.60 267.90 3.8M
2021-05-28 265.80 266.70 264.30 265.60 6.0M
2021-05-27 263.80 267.06 261.70 266.00 13.7M
2021-05-26 264.10 265.90 261.00 263.20 6.2M
2021-05-25 265.00 266.00 262.70 265.40 3.6M
2021-05-24 265.70 265.80 261.80 264.20 4.4M
2021-05-21 262.40 264.80 259.70 264.60 5.2M
2021-05-20 263.70 265.08 259.00 262.80 5.9M
2021-05-19 263.30 264.80 261.00 262.80 4.3M
2021-05-18 265.80 266.60 263.40 264.00 3.5M
2021-05-17 259.80 266.94 259.20 264.50 4.9M
2021-05-14 260.00 262.40 258.50 259.00 5.3M
2021-05-13 258.00 259.70 253.40 259.20 4.8M
2021-05-12 253.40 259.90 253.40 259.30 5.8M
2021-05-11 255.10 257.00 252.60 253.90 5.7M
2021-05-10 252.10 256.20 251.70 256.10 6.7M
2021-05-07 247.30 252.80 246.70 251.20 5.3M
2021-05-06 246.20 249.10 244.40 246.30 8.0M
2021-05-05 239.70 246.70 239.20 246.00 5.7M
2021-05-04 238.90 241.80 238.10 238.60 27.8M
2021-04-30 236.00 238.60 235.10 237.70 6.1M
2021-04-29 234.40 236.80 233.70 235.40 6.0M
2021-04-28 250.00 250.00 233.60 235.00 11.7M
2021-04-27 243.20 244.00 240.80 242.10 5.7M
2021-04-26 242.00 243.70 239.18 243.10 5.5M
2021-04-23 248.70 248.80 241.70 242.20 5.6M
2021-04-22 250.20 250.20 247.20 248.70 4.0M
2021-04-21 248.30 249.80 246.60 249.60 4.6M
2021-04-20 253.30 254.64 247.40 248.50 4.7M
2021-04-19 248.50 255.20 247.02 254.70 8.5M
2021-04-16 244.80 249.00 243.50 248.70 6.1M
2021-04-15 242.30 245.60 241.21 244.50 4.9M
2021-04-14 243.00 243.00 238.40 240.80 3.9M
2021-04-13 245.40 248.40 241.40 242.80 4.1M
2021-04-12 245.80 246.40 243.60 245.10 2.8M
2021-04-09 245.10 246.30 241.90 245.60 3.6M
2021-04-08 244.80 245.80 242.70 244.70 3.4M
2021-04-07 242.70 245.66 240.90 244.10 4.8M
2021-04-06 240.90 242.90 239.90 242.00 6.7M
2021-04-01 242.80 243.90 237.92 238.60 3.4M
2021-03-31 244.80 246.20 242.24 242.50 6.2M
2021-03-30 249.20 249.20 243.00 244.40 3.5M
2021-03-29 244.30 247.20 244.00 245.40 3.2M
2021-03-26 243.10 245.60 240.90 245.30 4.3M
2021-03-25 242.40 246.10 241.20 242.80 2.8M
2021-03-24 242.80 243.30 239.40 242.60 3.3M
2021-03-23 242.60 244.80 240.70 243.50 3.0M
2021-03-22 244.60 244.80 241.80 243.00 19.5M
2021-03-19 241.20 247.20 240.00 244.80 16.2M
2021-03-18 240.00 243.90 238.80 241.00 4.2M
2021-03-17 242.70 244.40 237.40 239.70 5.5M
2021-03-16 236.60 242.60 236.60 242.60 6.3M
2021-03-15 236.50 237.30 233.60 235.70 4.0M
2021-03-12 234.20 239.60 232.90 236.30 6.3M
2021-03-11 236.00 237.50 234.20 234.90 4.7M
2021-03-10 230.70 236.20 229.50 235.40 6.8M
2021-03-09 226.20 233.90 226.20 230.80 6.6M
2021-03-08 229.10 230.80 222.90 226.20 5.1M
2021-03-05 222.60 232.10 222.20 229.70 8.3M
2021-03-04 221.70 224.10 218.90 222.90 6.6M
2021-03-03 223.10 223.70 221.50 222.90 8.7M
2021-03-02 223.80 226.85 221.30 221.30 6.7M
2021-03-01 226.20 228.40 223.00 224.20 5.5M
2021-02-26 227.80 232.33 226.00 226.20 6.9M
2021-02-25 229.30 229.74 226.20 229.50 3.5M
2021-02-24 228.00 231.20 224.90 229.30 3.9M
2021-02-23 227.00 230.20 224.00 229.10 4.4M
2021-02-22 228.40 231.50 226.90 226.90 5.1M
2021-02-19 229.80 231.50 228.60 230.90 5.1M
2021-02-18 231.90 233.80 228.60 229.70 4.6M
2021-02-17 229.90 234.10 229.40 231.60 3.9M
2021-02-16 234.30 235.40 230.10 230.60 3.6M
2021-02-15 233.50 235.40 229.00 234.40 5.4M
2021-02-12 230.00 232.00 227.70 229.10 3.4M
2021-02-11 232.90 233.80 228.60 230.30 5.0M
2021-02-10 235.20 236.30 231.90 232.90 4.0M
2021-02-09 235.00 235.50 231.90 233.60 3.6M
2021-02-08 236.00 236.90 233.30 233.90 4.4M
2021-02-05 234.50 237.40 233.80 235.90 4.9M
2021-02-04 238.20 240.50 233.60 234.80 6.2M
2021-02-03 237.29 240.60 236.50 238.20 6.2M
2021-02-02 242.30 242.82 234.00 238.50 7.7M
2021-02-01 245.10 246.50 241.80 242.30 6.1M
2021-01-29 246.00 250.10 242.80 244.40 11.2M
2021-01-28 251.00 259.90 247.00 251.00 8.7M
2021-01-27 254.60 263.40 251.00 252.90 13.4M
2021-01-26 249.90 254.00 248.70 251.30 8.8M
2021-01-25 248.80 250.20 247.11 249.10 11.0M
2021-01-22 245.00 248.10 242.54 246.00 6.4M
2021-01-21 242.90 245.00 239.22 245.00 9.0M
2021-01-20 240.00 247.00 238.10 240.20 5.6M
2021-01-19 238.20 239.20 236.90 238.20 3.9M
2021-01-18 238.50 240.30 236.20 238.90 3.5M
2021-01-15 242.60 244.80 236.20 238.00 6.6M
2021-01-14 238.90 243.30 234.50 242.40 7.8M
2021-01-13 236.70 244.10 236.70 240.30 8.8M
2021-01-12 237.40 240.32 235.20 235.20 7.6M
2021-01-11 239.70 242.00 235.90 236.50 7.6M
2021-01-08 250.00 250.70 239.70 242.80 10.4M
2021-01-07 244.90 250.30 239.80 248.50 19.1M
2021-01-06 225.50 235.20 224.90 232.50 7.5M
2021-01-05 224.00 227.10 223.30 225.60 5.1M
2021-01-04 226.00 231.20 225.80 226.00 6.2M