S4 Capital (SFOR)

SFOR
🏛️ Reino Unido →
22.50
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 22.20 22.80 22.00 22.50 2.9M
2025-09-25 21.65 21.90 20.95 21.80 4.4M
2025-09-24 20.90 21.70 20.90 21.70 4.3M
2025-09-23 19.20 21.60 19.20 21.10 7.8M
2025-09-22 20.00 20.90 18.60 20.75 6.1M
2025-09-19 19.10 19.52 18.84 18.94 3.3M
2025-09-18 18.00 19.30 18.00 19.00 2.8M
2025-09-17 17.30 19.36 17.30 18.62 6.6M
2025-09-16 18.00 19.00 17.34 17.70 9.7M
2025-09-15 21.55 21.70 17.82 17.88 29.1M
2025-09-12 23.00 23.35 22.55 22.65 1.5M
2025-09-11 22.90 23.40 22.90 22.95 1.4M
2025-09-10 22.70 23.15 22.70 22.85 0.8M
2025-09-09 22.00 23.35 22.00 22.75 2.3M
2025-09-08 23.50 23.50 22.55 23.00 0.7M
2025-09-05 22.00 23.25 22.00 22.55 1.7M
2025-09-04 22.00 23.00 22.00 22.65 1.7M
2025-09-03 20.60 22.00 20.40 21.80 3.2M
2025-09-02 21.65 21.65 20.70 20.70 3.2M
2025-09-01 22.45 22.45 20.80 21.65 2.8M
2025-08-29 22.00 22.00 20.65 20.75 4.9M
2025-08-28 23.55 23.55 21.80 22.00 1.0M
2025-08-27 21.25 22.35 21.25 22.15 1.2M
2025-08-26 21.80 22.85 21.55 21.65 2.3M
2025-08-22 21.05 23.55 20.95 23.50 6.2M
2025-08-21 21.05 21.05 20.55 21.05 2.2M
2025-08-20 21.65 21.65 20.90 21.20 1.3M
2025-08-19 20.35 21.55 20.35 21.50 2.9M
2025-08-18 21.85 21.85 20.55 20.70 4.7M
2025-08-15 21.90 21.90 21.40 21.40 2.0M
2025-08-14 23.00 23.00 21.60 22.00 3.4M
2025-08-13 22.85 22.85 21.35 22.30 6.3M
2025-08-12 22.40 22.65 21.35 21.45 4.8M
2025-08-11 23.50 24.25 21.85 22.00 7.3M
2025-08-08 22.20 22.20 20.65 21.20 10.5M
2025-08-07 23.75 23.75 22.15 22.50 1.3M
2025-08-06 23.75 23.75 22.30 22.85 0.8M
2025-08-05 22.40 23.20 22.20 22.50 1.3M
2025-08-04 24.65 24.65 22.25 22.60 2.0M
2025-08-01 23.90 23.90 22.85 22.85 1.0M
2025-07-31 23.90 24.35 23.65 23.95 0.6M
2025-07-30 23.00 24.85 23.00 23.95 1.8M
2025-07-29 24.80 24.85 23.75 23.75 1.7M
2025-07-28 26.05 26.80 24.55 24.70 3.1M
2025-07-25 25.35 26.85 25.20 26.45 3.3M
2025-07-24 24.40 25.55 23.80 25.30 3.8M
2025-07-23 23.05 24.00 23.05 23.75 1.3M
2025-07-22 22.85 23.80 22.85 23.25 1.1M
2025-07-21 23.45 23.45 22.65 23.00 1.5M
2025-07-18 23.00 23.90 23.00 23.80 1.4M
2025-07-17 22.45 23.20 21.80 22.65 3.5M
2025-07-16 24.30 24.30 22.45 22.50 2.2M
2025-07-15 22.60 23.60 22.60 23.20 1.7M
2025-07-14 23.35 23.70 22.70 23.15 1.9M
2025-07-11 24.30 24.30 23.00 23.15 2.7M
2025-07-10 25.30 25.30 24.10 24.50 1.5M
2025-07-09 24.95 24.95 23.00 24.50 2.8M
2025-07-08 25.25 25.35 24.70 25.00 0.6M
2025-07-07 25.15 25.60 24.95 25.25 0.9M
2025-07-04 25.90 26.00 25.40 25.70 0.7M
2025-07-03 25.45 26.05 25.45 25.90 1.0M
2025-07-02 25.95 26.20 25.45 25.55 1.6M
2025-07-01 25.30 25.70 24.40 25.40 2.9M
2025-06-30 25.30 27.50 25.30 25.40 5.2M
2025-06-27 24.95 26.50 24.90 26.35 3.1M
2025-06-26 24.20 25.05 24.20 24.40 2.2M
2025-06-25 25.50 25.60 24.30 24.40 1.7M
2025-06-24 24.50 25.05 24.50 25.05 0.6M
2025-06-23 26.10 26.10 24.00 24.45 0.9M
2025-06-20 24.10 25.20 24.10 24.55 1.0M
2025-06-19 24.25 24.95 24.05 24.30 1.0M
2025-06-18 25.60 25.60 24.80 24.80 1.0M
2025-06-17 26.00 26.55 25.55 25.70 1.3M
2025-06-16 23.60 25.45 23.60 25.45 0.6M
2025-06-13 24.90 25.10 24.40 24.60 1.8M
2025-06-12 24.05 25.50 24.05 25.00 1.1M
2025-06-11 23.60 25.65 23.60 25.25 1.3M
2025-06-10 24.00 25.35 24.00 25.05 0.9M
2025-06-09 24.40 25.35 24.00 25.30 1.8M
2025-06-06 24.15 24.55 23.75 24.55 2.3M
2025-06-05 26.00 26.00 24.00 24.65 3.2M
2025-06-04 25.55 27.75 25.55 26.50 5.3M
2025-06-03 26.00 26.25 25.15 25.75 2.2M
2025-06-02 27.70 27.70 26.30 26.30 2.3M
2025-05-30 26.45 28.45 26.45 28.10 1.0M
2025-05-29 27.60 28.00 27.30 27.90 0.7M
2025-05-28 27.50 28.30 27.05 27.10 1.4M
2025-05-27 27.40 27.80 27.30 27.55 1.0M
2025-05-23 26.00 27.20 26.00 26.65 0.8M
2025-05-22 28.40 28.40 26.10 26.50 0.9M
2025-05-21 27.75 27.85 27.00 27.20 0.7M
2025-05-20 26.60 28.30 26.60 28.30 0.8M
2025-05-19 27.00 27.35 26.70 27.35 0.7M
2025-05-16 28.80 29.85 27.00 27.00 3.8M
2025-05-15 25.25 28.75 25.25 28.50 2.6M
2025-05-14 25.25 26.50 25.25 26.25 0.8M
2025-05-13 24.35 27.95 24.35 26.50 4.0M
2025-05-12 25.55 26.00 25.00 25.50 4.9M
2025-05-09 25.10 25.10 23.35 24.50 4.9M
2025-05-08 25.00 26.00 23.75 24.10 5.2M
2025-05-07 27.05 27.25 25.55 25.80 4.1M
2025-05-06 27.20 27.30 26.40 27.00 1.4M
2025-05-02 26.60 27.90 26.60 27.10 1.9M
2025-05-01 26.00 27.20 26.00 26.50 0.9M
2025-04-30 27.00 27.00 25.90 26.90 0.8M
2025-04-29 26.90 27.40 25.90 26.20 1.4M
2025-04-28 25.45 27.65 25.45 26.95 2.3M
2025-04-25 27.50 27.50 26.10 26.35 2.0M
2025-04-24 26.00 27.60 26.00 26.35 1.4M
2025-04-23 25.85 27.65 25.65 26.90 1.5M
2025-04-22 26.60 27.40 26.05 26.40 1.5M
2025-04-17 28.00 28.25 26.50 26.50 2.0M
2025-04-16 28.00 28.30 28.00 28.15 1.0M
2025-04-15 28.95 29.65 28.00 28.50 0.8M
2025-04-14 28.05 29.40 28.05 29.00 1.8M
2025-04-11 28.60 28.60 27.60 27.80 1.8M
2025-04-10 31.15 31.15 29.00 29.25 2.3M
2025-04-09 28.00 29.10 27.50 27.70 2.4M
2025-04-08 28.95 30.05 28.00 29.75 2.6M
2025-04-07 28.60 30.30 27.15 29.00 4.6M
2025-04-04 32.50 32.85 30.50 31.25 2.4M
2025-04-03 34.10 35.10 33.25 33.70 1.6M
2025-04-02 33.70 36.20 33.70 35.50 0.9M
2025-04-01 34.15 35.95 33.50 35.85 2.1M
2025-03-31 35.50 35.50 33.06 33.90 1.5M
2025-03-28 36.00 36.12 34.72 34.92 1.0M
2025-03-27 36.30 38.22 36.06 36.20 0.8M
2025-03-26 35.16 38.18 34.98 37.88 2.6M
2025-03-25 33.20 36.00 33.20 35.16 1.5M
2025-03-24 34.50 37.90 34.50 34.82 5.4M
2025-03-21 35.00 35.02 32.96 32.96 1.6M
2025-03-20 35.98 35.98 33.32 35.16 1.4M
2025-03-19 33.00 34.86 33.00 34.38 1.2M
2025-03-18 33.00 34.58 33.00 34.00 0.7M
2025-03-17 31.56 34.36 31.56 34.36 1.0M
2025-03-14 33.00 33.24 31.94 33.02 1.4M
2025-03-13 32.90 34.52 32.34 33.90 1.3M
2025-03-12 33.00 33.00 31.78 32.90 0.7M
2025-03-11 33.00 33.00 31.44 31.78 0.8M
2025-03-10 32.56 32.56 30.32 31.56 0.9M
2025-03-07 28.26 32.32 28.26 32.16 1.3M
2025-03-06 29.38 30.10 28.44 29.64 1.4M
2025-03-05 29.20 30.14 28.56 29.02 1.3M
2025-03-04 30.00 30.00 27.08 28.32 3.4M
2025-03-03 29.30 30.84 29.30 29.68 1.5M
2025-02-28 33.32 33.32 30.00 30.00 2.8M
2025-02-27 31.98 33.60 31.44 32.12 1.7M
2025-02-26 32.10 32.80 31.94 32.72 0.6M
2025-02-25 31.32 32.00 31.20 31.68 1.8M
2025-02-24 32.00 33.22 31.52 31.92 1.0M
2025-02-21 33.30 33.40 32.78 32.96 0.4M
2025-02-20 33.10 33.36 32.44 32.90 2.4M
2025-02-19 33.40 34.00 32.78 32.88 1.0M
2025-02-18 33.62 33.80 33.20 33.44 2.0M
2025-02-17 33.10 34.00 32.66 33.86 1.6M
2025-02-14 33.10 34.28 32.62 33.10 3.3M
2025-02-13 35.00 35.00 32.84 33.00 2.1M
2025-02-12 35.00 35.32 33.70 33.90 1.1M
2025-02-11 35.34 36.06 35.02 35.14 1.4M
2025-02-10 35.34 36.18 35.34 35.86 0.7M
2025-02-07 38.50 38.50 35.36 36.20 3.4M
2025-02-06 36.52 37.70 36.26 36.74 1.6M
2025-02-05 36.10 39.38 36.10 37.30 1.9M
2025-02-04 36.10 37.62 36.10 37.32 0.7M
2025-02-03 37.16 37.64 36.52 36.96 1.3M
2025-01-31 37.64 38.42 36.06 37.40 2.2M
2025-01-30 36.00 39.00 36.00 37.58 1.9M
2025-01-29 36.22 38.30 36.22 37.00 1.5M
2025-01-28 36.72 41.78 36.00 36.02 15.3M
2025-01-27 36.00 36.00 33.00 33.48 1.9M
2025-01-24 34.18 36.45 34.18 34.54 1.3M
2025-01-23 34.12 36.30 34.12 35.84 2.1M
2025-01-22 36.84 37.31 34.84 35.40 2.1M
2025-01-21 34.78 38.45 33.48 36.56 3.4M
2025-01-20 34.78 35.09 33.00 34.74 1.2M
2025-01-17 33.00 34.66 33.00 34.10 1.1M
2025-01-16 32.00 33.49 32.00 33.10 1.4M
2025-01-15 32.00 33.07 32.00 32.44 1.0M
2025-01-14 33.50 33.50 31.62 31.74 0.7M
2025-01-13 31.66 33.14 31.66 32.38 1.2M
2025-01-10 31.80 32.34 31.42 32.32 0.8M
2025-01-09 31.72 33.56 31.12 31.80 1.5M
2025-01-08 32.24 33.94 31.64 32.50 0.7M
2025-01-07 33.92 33.92 31.82 32.32 0.8M
2025-01-06 31.00 33.20 31.00 32.82 1.0M
2025-01-03 32.00 34.00 31.42 32.04 1.1M
2025-01-02 32.80 33.74 31.92 32.80 1.3M