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
2022-12-30 217.90 220.10 217.60 217.70 1.6M
2022-12-29 218.60 219.10 216.00 219.10 4.9M
2022-12-28 219.50 220.80 217.55 218.50 3.1M
2022-12-23 220.90 221.90 219.30 219.30 1.3M
2022-12-22 222.10 223.70 219.40 220.10 2.6M
2022-12-21 221.00 223.20 220.20 221.80 4.3M
2022-12-20 219.50 222.70 218.01 220.50 9.1M
2022-12-19 218.40 222.00 216.80 220.10 3.4M
2022-12-16 218.20 221.60 214.60 217.90 16.1M
2022-12-15 219.90 221.40 218.20 218.30 5.5M
2022-12-14 223.00 223.50 217.90 220.50 4.8M
2022-12-13 222.00 226.10 218.90 222.20 4.2M
2022-12-12 225.10 225.70 219.20 221.50 3.9M
2022-12-09 225.90 227.70 224.60 226.40 4.8M
2022-12-08 226.20 226.30 222.20 224.20 3.6M
2022-12-07 226.00 227.80 224.50 225.90 7.8M
2022-12-06 226.30 226.60 223.90 226.40 4.0M
2022-12-05 223.70 225.40 220.80 225.40 3.6M
2022-12-02 221.60 225.50 220.60 223.90 4.3M
2022-12-01 224.10 226.10 221.24 222.00 3.6M
2022-11-30 223.60 224.80 220.20 222.60 16.9M
2022-11-29 224.80 225.10 222.34 223.10 3.4M
2022-11-28 224.40 226.30 223.10 223.70 3.4M
2022-11-25 226.60 226.60 223.02 225.20 4.7M
2022-11-24 224.10 227.20 223.25 226.10 4.3M
2022-11-23 220.60 224.40 217.60 223.30 6.4M
2022-11-22 216.70 223.20 216.70 220.70 7.0M
2022-11-21 217.00 217.70 214.98 216.70 3.2M
2022-11-18 212.40 217.10 210.50 216.80 8.1M
2022-11-17 212.30 213.50 210.00 210.90 4.8M
2022-11-16 217.40 217.40 209.12 211.00 6.1M
2022-11-15 219.80 220.10 215.90 216.10 5.6M
2022-11-14 218.00 221.70 216.55 220.20 4.1M
2022-11-11 212.20 219.10 211.00 218.40 9.1M
2022-11-10 215.00 216.19 208.04 212.80 8.9M
2022-11-09 219.50 219.90 215.00 218.40 8.5M
2022-11-08 218.10 220.00 216.20 219.20 9.7M
2022-11-07 208.70 219.40 207.50 218.00 7.6M
2022-11-04 207.40 211.10 205.90 208.70 6.7M
2022-11-03 203.00 212.50 199.15 211.60 11.3M
2022-11-02 198.80 200.78 196.95 197.85 13.6M
2022-11-01 195.70 201.40 195.70 199.60 8.7M
2022-10-31 190.55 195.80 190.40 194.40 8.1M
2022-10-28 191.85 193.20 190.25 190.45 6.6M
2022-10-27 192.15 197.10 191.11 193.30 6.2M
2022-10-26 191.55 193.80 190.02 192.15 3.5M
2022-10-25 187.85 190.65 186.25 190.10 6.4M
2022-10-24 187.55 189.93 184.34 187.25 4.4M
2022-10-21 183.60 187.10 182.22 185.90 4.5M
2022-10-20 183.10 185.65 180.65 184.95 4.3M
2022-10-19 184.70 185.10 180.80 182.95 3.7M
2022-10-18 183.15 185.95 181.75 184.45 32.4M
2022-10-17 178.75 182.95 177.85 182.70 8.2M
2022-10-14 180.45 182.60 178.15 178.65 6.8M
2022-10-13 170.85 178.20 170.35 176.65 6.7M
2022-10-12 175.20 175.70 170.05 171.40 7.6M
2022-10-11 173.00 176.20 171.95 175.25 6.1M
2022-10-10 169.25 174.10 168.87 173.00 5.6M
2022-10-07 169.20 172.35 168.70 170.15 6.6M
2022-10-06 174.70 175.10 169.75 169.95 6.0M
2022-10-05 179.15 182.42 170.75 172.20 7.4M
2022-10-04 177.55 181.00 176.05 180.60 11.9M
2022-10-03 173.30 177.05 171.40 176.55 6.7M
2022-09-30 172.80 177.15 172.15 174.30 9.6M
2022-09-29 181.00 181.75 172.30 172.30 8.2M
2022-09-28 187.00 187.30 177.25 182.35 14.4M
2022-09-27 192.35 194.40 189.10 189.10 6.7M
2022-09-26 192.25 195.00 190.06 191.45 5.4M
2022-09-23 195.70 198.10 192.15 192.95 6.6M
2022-09-22 193.60 197.45 192.90 195.70 4.8M
2022-09-21 194.40 198.75 193.75 194.80 6.5M
2022-09-20 202.40 204.66 193.80 194.20 6.9M
2022-09-16 200.60 204.60 199.85 202.80 14.6M
2022-09-15 203.40 207.10 200.80 201.70 8.3M
2022-09-14 208.80 209.70 202.90 202.90 8.5M
2022-09-13 212.60 213.48 207.40 210.00 9.3M
2022-09-12 203.50 215.10 203.00 213.40 5.4M
2022-09-09 198.30 203.90 197.60 202.60 4.5M
2022-09-08 207.00 207.40 197.50 197.60 12.0M
2022-09-07 209.20 210.00 206.10 207.00 8.0M
2022-09-06 202.50 211.90 202.20 209.90 7.7M
2022-09-05 201.20 206.00 200.10 205.00 3.8M
2022-09-02 200.50 203.68 199.25 203.20 4.4M
2022-09-01 200.80 202.70 199.00 200.00 5.5M
2022-08-31 205.80 205.89 202.92 203.40 8.5M
2022-08-30 201.70 209.50 201.58 205.70 4.5M
2022-08-26 209.20 209.90 202.70 202.70 6.9M
2022-08-25 208.50 209.60 207.30 208.50 4.2M
2022-08-24 214.20 215.20 209.50 209.80 6.9M
2022-08-23 216.80 219.26 215.10 215.10 5.8M
2022-08-22 220.00 221.38 216.60 218.70 3.6M
2022-08-19 221.00 222.40 219.20 219.50 3.5M
2022-08-18 221.70 222.70 220.00 221.30 1.6M
2022-08-17 224.50 225.00 220.80 221.20 2.4M
2022-08-16 222.30 223.71 221.40 223.70 3.9M
2022-08-15 220.50 221.90 219.50 221.30 3.2M
2022-08-12 220.40 221.60 219.84 220.10 3.3M
2022-08-11 221.40 222.88 218.80 220.20 5.1M
2022-08-10 217.60 221.70 216.20 221.30 4.2M
2022-08-09 218.40 219.10 217.00 217.00 5.1M
2022-08-08 216.80 218.38 215.20 218.10 3.2M
2022-08-05 219.40 220.18 217.00 217.00 2.7M
2022-08-04 217.60 219.50 217.20 219.00 3.9M
2022-08-03 221.50 221.50 216.50 217.90 5.4M
2022-08-02 220.30 222.54 219.40 220.70 4.5M
2022-08-01 221.10 221.60 220.10 220.50 2.5M
2022-07-29 219.60 222.90 219.30 221.00 4.9M
2022-07-28 218.40 218.70 216.10 218.50 3.0M
2022-07-27 215.10 217.70 213.67 217.50 5.2M
2022-07-26 218.80 219.63 213.80 214.50 7.0M
2022-07-25 220.30 222.97 218.40 221.20 2.8M
2022-07-22 215.80 220.70 215.50 220.40 4.3M
2022-07-21 216.30 216.90 214.30 216.60 3.7M
2022-07-20 218.90 219.80 216.20 216.30 6.1M
2022-07-19 213.90 219.10 213.20 216.60 5.3M
2022-07-18 213.90 218.30 213.70 215.50 5.1M
2022-07-15 209.60 214.59 209.60 213.30 10.1M
2022-07-14 214.00 216.00 208.80 209.90 9.6M
2022-07-13 215.00 215.90 212.70 214.80 3.7M
2022-07-12 214.80 215.50 212.00 215.20 4.1M
2022-07-11 215.90 217.50 214.20 215.20 4.4M
2022-07-08 213.00 217.90 212.70 216.90 7.2M
2022-07-07 215.00 216.10 213.10 213.90 6.6M
2022-07-06 212.90 218.30 212.90 214.70 10.1M
2022-07-05 211.80 215.10 208.00 210.60 10.7M
2022-07-04 208.40 208.90 204.90 208.40 3.2M
2022-07-01 203.70 209.60 203.20 207.40 7.7M
2022-06-30 208.90 209.40 200.80 204.00 8.3M
2022-06-29 210.60 212.95 209.80 211.00 8.6M
2022-06-28 212.00 215.60 210.90 213.50 7.3M
2022-06-27 211.90 214.80 210.28 211.60 8.4M
2022-06-24 204.40 210.80 203.60 210.80 7.7M
2022-06-23 206.80 208.50 204.50 204.50 6.0M
2022-06-22 205.40 209.00 204.50 207.20 6.7M
2022-06-21 209.00 209.06 205.10 205.10 4.4M
2022-06-20 205.40 209.40 205.08 208.40 20.2M
2022-06-17 208.00 209.36 205.80 205.80 17.3M
2022-06-16 209.50 209.63 205.20 207.70 6.2M
2022-06-15 204.20 211.10 203.70 209.80 7.5M
2022-06-14 205.20 205.20 201.70 203.30 6.7M
2022-06-13 213.00 213.90 204.40 204.90 10.5M
2022-06-10 208.50 215.16 208.50 213.30 9.2M
2022-06-09 213.50 213.90 207.56 209.40 13.5M
2022-06-08 222.10 224.56 220.20 222.40 9.9M
2022-06-07 227.60 227.97 221.40 221.40 15.6M
2022-06-06 231.90 234.20 227.80 227.80 6.7M
2022-06-01 229.80 232.40 227.20 227.20 7.8M
2022-05-31 230.40 231.13 227.20 228.40 17.9M
2022-05-30 232.70 234.60 230.40 231.10 4.8M
2022-05-27 231.10 233.10 228.30 231.10 5.7M
2022-05-26 230.20 234.80 229.72 232.30 5.3M
2022-05-25 228.70 231.10 225.70 229.30 7.8M
2022-05-24 233.10 233.30 229.76 232.30 4.4M
2022-05-23 232.90 234.40 229.00 233.30 7.4M
2022-05-20 237.40 238.53 232.10 232.70 7.8M
2022-05-19 238.20 238.60 232.60 237.00 9.0M
2022-05-18 241.20 243.60 236.70 239.00 11.3M
2022-05-17 244.90 246.50 239.60 240.10 7.9M
2022-05-16 238.70 245.40 238.00 244.60 7.1M
2022-05-13 233.50 238.97 233.50 238.80 3.8M
2022-05-12 228.40 235.90 228.00 233.30 5.8M
2022-05-11 232.30 232.50 229.40 231.40 11.9M
2022-05-10 235.00 238.15 233.00 233.00 7.6M
2022-05-09 227.90 235.20 227.50 233.00 6.5M
2022-05-06 231.50 232.20 224.60 227.90 10.5M
2022-05-05 234.80 236.40 231.10 232.00 6.2M
2022-05-04 239.70 242.30 232.10 233.70 5.6M
2022-05-03 232.90 241.00 232.90 240.90 10.7M
2022-04-29 227.00 238.70 225.83 233.30 11.8M
2022-04-28 233.80 235.50 222.60 228.70 15.0M
2022-04-27 240.70 241.60 235.07 239.00 6.2M
2022-04-26 242.20 244.00 238.60 240.20 6.7M
2022-04-25 238.10 243.40 236.60 243.40 5.4M
2022-04-22 241.50 245.40 240.50 240.70 5.0M
2022-04-21 242.40 243.60 240.60 242.60 3.2M
2022-04-20 245.90 246.00 241.80 241.90 3.1M
2022-04-19 242.10 246.55 239.34 244.90 5.5M
2022-04-14 238.90 242.40 237.50 241.80 5.0M
2022-04-13 242.10 242.10 234.66 238.60 11.7M
2022-04-12 248.80 249.07 242.27 244.60 6.1M
2022-04-11 251.20 253.40 248.54 251.10 5.1M
2022-04-08 247.40 247.40 242.80 246.60 3.3M
2022-04-07 241.90 247.80 241.20 246.00 6.0M
2022-04-06 245.60 246.90 238.10 241.20 8.0M
2022-04-05 247.00 248.90 244.42 246.60 5.4M
2022-04-04 250.70 253.14 246.30 247.20 5.6M
2022-04-01 254.10 255.10 248.40 248.90 6.5M
2022-03-31 261.30 262.10 252.20 252.70 7.0M
2022-03-30 258.40 261.30 256.20 261.30 9.5M
2022-03-29 262.60 263.70 256.10 257.70 7.4M
2022-03-28 260.10 264.30 260.10 261.00 2.6M
2022-03-25 259.20 260.90 258.53 259.80 2.2M
2022-03-24 258.80 261.80 257.70 259.50 3.7M
2022-03-23 258.60 261.90 257.30 257.60 4.2M
2022-03-22 261.20 263.70 257.37 258.70 4.0M
2022-03-21 265.10 265.90 260.30 261.10 3.3M
2022-03-18 264.20 265.50 259.80 265.50 8.3M
2022-03-17 259.90 263.70 258.24 263.70 4.4M
2022-03-16 260.50 263.30 258.50 260.50 4.2M
2022-03-15 256.90 259.50 255.14 258.40 3.8M
2022-03-14 254.70 257.60 252.80 257.60 7.4M
2022-03-11 251.30 258.10 251.30 254.10 3.7M
2022-03-10 256.00 257.90 250.40 252.10 3.6M
2022-03-09 252.00 256.40 250.10 255.50 4.6M
2022-03-08 248.60 251.00 245.10 249.30 7.5M
2022-03-07 245.60 250.90 236.30 250.50 9.1M
2022-03-04 250.00 252.50 246.50 248.70 5.7M
2022-03-03 258.00 259.27 252.40 252.40 5.8M
2022-03-02 266.00 270.60 258.70 260.00 10.3M
2022-03-01 275.10 277.30 266.00 266.40 6.6M
2022-02-28 270.00 276.30 270.00 275.70 10.6M
2022-02-25 266.10 275.20 265.26 271.10 6.7M
2022-02-24 266.10 271.20 264.60 266.00 7.6M
2022-02-23 270.00 272.80 268.10 270.00 5.3M
2022-02-22 269.00 273.60 269.00 270.10 4.4M
2022-02-21 278.60 279.06 272.70 273.30 2.4M
2022-02-18 281.00 281.00 276.40 277.90 3.2M
2022-02-17 280.30 281.80 275.50 278.20 2.7M
2022-02-16 282.40 283.00 276.40 280.30 3.4M
2022-02-15 276.50 282.20 275.00 281.60 3.8M
2022-02-14 280.20 281.43 274.40 277.30 3.5M
2022-02-11 280.70 282.90 274.50 280.60 4.0M
2022-02-10 282.40 282.40 276.50 281.30 3.7M
2022-02-09 282.70 284.30 274.80 277.40 4.6M
2022-02-08 281.60 284.90 280.30 281.70 3.6M
2022-02-07 289.30 290.36 281.80 281.80 4.7M
2022-02-04 293.30 293.30 287.00 287.90 2.1M
2022-02-03 291.20 294.10 290.20 292.40 2.6M
2022-02-02 283.70 293.03 283.70 291.00 4.2M
2022-02-01 291.30 292.40 287.01 288.20 2.5M
2022-01-31 298.70 299.31 286.40 290.70 8.7M
2022-01-28 295.90 300.00 294.06 299.10 6.6M
2022-01-27 292.10 296.10 292.10 296.00 4.7M
2022-01-26 289.90 294.00 288.20 291.70 3.9M
2022-01-25 284.90 289.50 281.38 289.10 3.3M
2022-01-24 284.20 287.50 282.30 284.00 2.9M
2022-01-21 285.90 287.50 282.40 283.70 3.3M
2022-01-20 292.10 292.60 286.00 287.10 4.1M
2022-01-19 297.60 303.60 290.14 291.30 6.1M
2022-01-18 292.60 299.20 291.96 298.70 3.9M
2022-01-17 290.00 294.00 289.91 292.60 2.3M
2022-01-14 290.80 294.10 287.10 288.70 4.3M
2022-01-13 289.90 292.05 287.80 291.60 5.1M
2022-01-12 284.80 290.48 282.70 288.00 6.1M
2022-01-11 280.00 281.30 278.10 279.30 3.3M
2022-01-10 276.60 281.08 275.84 279.10 4.0M
2022-01-07 279.70 280.60 274.90 275.20 2.9M
2022-01-06 278.00 286.00 277.31 280.10 3.1M
2022-01-05 278.10 281.60 276.00 279.80 3.3M
2022-01-04 279.30 281.40 276.00 277.40 6.1M