Samsung SDI Co Ltd GDR (0640q)

0640q
🏛️ Alemania →
30.60
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 31.50 31.50 30.60 30.60 0.0M
2025-09-25 32.00 32.20 32.00 32.20 0.0M
2025-09-24 30.30 31.60 30.30 31.60 0.0M
2025-09-23 30.80 30.80 30.80 30.80 0.0M
2025-09-22 30.50 31.20 30.50 31.10 0.0M
2025-09-19 30.40 31.40 30.40 30.80 0.0M
2025-09-18 30.50 31.40 30.50 31.30 0.0M
2025-09-17 29.70 30.60 29.70 30.60 0.0M
2025-09-16 29.60 30.50 29.60 30.50 0.0M
2025-09-15 29.30 30.80 29.30 30.50 0.0M
2025-09-12 30.00 31.00 30.00 31.00 0.0M
2025-09-11 29.20 30.30 29.20 30.30 0.0M
2025-09-10 29.10 30.50 29.10 30.40 0.0M
2025-09-09 29.90 30.00 29.70 30.00 0.0M
2025-09-08 29.80 29.80 29.70 29.80 0.0M
2025-09-05 30.00 30.00 29.60 29.60 0.0M
2025-09-04 30.20 30.30 30.20 30.30 0.0M
2025-09-03 30.10 30.50 30.10 30.50 0.0M
2025-09-02 30.30 31.00 30.30 30.60 0.0M
2025-09-01 30.20 31.40 30.20 30.70 0.0M
2025-08-29 31.10 32.20 31.10 31.60 0.0M
2025-08-28 33.00 33.70 33.00 33.50 0.0M
2025-08-27 33.10 34.20 33.10 34.20 0.0M
2025-08-26 33.60 34.30 33.60 34.30 0.0M
2025-08-25 32.50 34.50 32.50 34.50 0.0M
2025-08-22 32.50 32.90 32.50 32.90 0.0M
2025-08-21 32.40 32.40 31.90 32.00 0.0M
2025-08-20 33.20 33.20 32.10 32.10 0.0M
2025-08-19 33.70 33.70 33.20 33.20 0.0M
2025-08-18 34.20 34.50 33.50 34.00 0.0M
2025-08-15 34.40 34.40 34.40 34.40 0.0M
2025-08-14 34.70 35.00 34.50 34.70 0.0M
2025-08-13 34.20 34.20 34.20 34.20 0.0M
2025-08-12 34.20 34.20 34.20 34.20 0.0M
2025-08-11 35.00 35.90 34.80 35.20 0.0M
2025-08-08 33.50 34.10 33.50 33.50 0.0M
2025-08-07 33.70 35.00 33.70 34.40 0.0M
2025-08-06 34.70 35.00 34.20 34.20 0.0M
2025-08-05 32.70 35.90 32.70 33.10 0.0M
2025-08-04 29.80 30.70 29.80 30.00 0.0M
2025-08-01 31.00 31.00 29.60 29.60 0.0M
2025-07-31 33.20 33.20 31.70 31.70 0.0M
2025-07-30 31.20 35.80 31.10 35.80 0.0M
2025-07-29 29.10 29.70 29.10 29.50 0.0M
2025-07-28 29.40 29.70 29.20 29.20 0.0M
2025-07-25 28.60 28.90 28.60 28.60 0.0M
2025-07-24 28.50 29.10 28.50 28.80 0.0M
2025-07-23 27.60 28.00 27.60 28.00 0.0M
2025-07-22 27.50 27.50 27.40 27.40 0.0M
2025-07-21 28.00 28.10 28.00 28.00 0.0M
2025-07-18 27.40 27.50 27.40 27.50 0.0M
2025-07-17 26.80 27.80 26.80 27.10 0.0M
2025-07-16 27.30 27.40 26.10 26.10 0.0M
2025-07-15 27.00 27.80 27.00 27.50 0.0M
2025-07-14 27.40 28.10 27.40 27.60 0.0M
2025-07-11 26.90 27.10 26.80 27.10 0.0M
2025-07-10 25.80 26.50 25.80 26.50 0.0M
2025-07-09 26.30 26.50 25.90 26.30 0.0M
2025-07-08 26.90 27.30 26.70 27.30 0.0M
2025-07-07 26.90 27.20 26.40 27.20 0.0M
2025-07-04 27.90 28.00 27.50 27.50 0.0M
2025-07-03 27.80 28.50 27.80 28.50 0.0M
2025-07-02 26.40 27.10 26.40 27.10 0.0M
2025-07-01 26.50 26.70 26.50 26.70 0.0M
2025-06-30 27.30 27.30 26.60 27.20 0.0M
2025-06-27 26.20 26.70 26.20 26.30 0.0M
2025-06-26 27.00 27.60 27.00 27.60 0.0M
2025-06-25 27.00 27.80 27.00 27.80 0.0M
2025-06-24 26.90 27.40 26.90 27.40 0.0M
2025-06-23 26.50 26.50 26.00 26.10 0.0M
2025-06-20 26.80 27.20 26.50 26.60 0.0M
2025-06-19 26.00 26.40 26.00 26.40 0.0M
2025-06-18 26.10 26.40 26.10 26.20 0.0M
2025-06-17 26.10 26.10 26.10 26.10 0.0M
2025-06-16 26.00 26.50 26.00 26.00 0.0M
2025-06-13 26.20 26.70 26.20 26.60 0.0M
2025-06-12 26.80 27.90 26.80 26.80 0.0M
2025-06-11 26.30 26.90 25.00 25.70 0.0M
2025-06-10 26.10 27.30 26.10 26.50 0.0M
2025-06-09 26.20 27.60 26.20 27.40 0.0M
2025-06-06 26.80 27.20 26.80 27.20 0.0M
2025-06-05 27.00 28.20 26.80 27.20 0.0M
2025-06-04 26.20 27.70 26.20 27.00 0.0M
2025-06-03 26.70 26.70 26.60 26.60 0.0M
2025-06-02 26.60 26.80 26.60 26.70 0.0M
2025-05-30 26.00 27.10 26.00 27.10 0.0M
2025-05-29 26.70 27.20 26.70 27.20 0.0M
2025-05-28 27.00 27.10 27.00 27.10 0.0M
2025-05-27 24.60 25.80 24.60 24.80 0.0M
2025-05-26 25.20 26.00 25.20 26.00 0.0M
2025-05-23 25.80 25.80 25.00 25.00 0.0M
2025-05-22 25.30 25.60 25.30 25.60 0.0M
2025-05-21 25.00 25.80 25.00 25.80 0.0M
2025-05-20 25.00 25.80 25.00 25.70 0.0M
2025-05-19 26.10 26.40 26.10 26.40 0.0M
2025-05-16 26.00 26.00 25.20 26.00 0.0M
2025-05-15 26.20 26.20 26.20 26.20 0.0M
2025-05-14 26.20 26.80 26.20 26.60 0.0M
2025-05-13 26.80 27.10 26.30 26.50 0.0M
2025-05-12 26.10 27.20 26.10 27.20 0.0M
2025-05-09 25.20 26.50 25.20 26.50 0.0M
2025-05-08 25.40 25.60 23.00 25.40 0.0M
2025-05-07 26.00 26.80 26.00 26.80 0.0M
2025-05-06 26.40 27.20 26.40 26.90 0.0M
2025-05-05 26.10 26.80 26.10 26.70 0.0M
2025-05-02 26.10 26.50 25.90 26.50 0.0M
2025-04-30 25.80 26.90 25.80 26.90 0.0M
2025-04-29 26.40 26.90 26.40 26.80 0.0M
2025-04-28 26.20 26.30 26.20 26.30 0.0M
2025-04-25 26.10 26.10 26.00 26.00 0.0M
2025-04-24 26.10 26.50 26.10 26.20 0.0M
2025-04-23 27.00 27.50 27.00 27.10 0.0M
2025-04-22 25.30 25.40 24.60 24.60 0.0M
2025-04-17 26.50 26.80 25.30 25.90 0.0M
2025-04-16 25.60 26.00 25.60 25.80 0.0M
2025-04-15 26.60 26.80 26.50 26.70 0.0M
2025-04-14 26.40 26.50 26.10 26.10 0.0M
2025-04-11 25.60 26.50 25.50 26.40 0.0M
2025-04-10 26.50 26.80 26.20 26.20 0.0M
2025-04-09 24.70 27.00 24.70 26.40 0.0M
2025-04-08 26.00 26.10 26.00 26.10 0.0M
2025-04-07 26.70 26.80 25.60 26.80 0.0M
2025-04-04 28.00 28.40 26.80 26.80 0.0M
2025-04-03 27.40 28.00 27.30 27.60 0.0M
2025-04-02 29.00 29.40 28.40 29.40 0.0M
2025-04-01 29.10 29.70 29.10 29.70 0.0M
2025-03-31 29.30 29.50 28.60 28.90 0.0M
2025-03-28 30.60 31.00 30.60 30.60 0.0M
2025-03-27 30.70 31.20 30.30 30.60 0.0M
2025-03-26 31.80 31.90 31.40 31.40 0.0M
2025-03-25 30.50 30.90 30.50 30.60 0.0M
2025-03-24 30.40 30.70 30.40 30.50 0.0M
2025-03-21 30.40 30.70 30.40 30.40 0.0M
2025-03-20 31.00 31.00 30.60 30.60 0.0M
2025-03-19 29.40 30.00 29.40 29.80 0.0M
2025-03-18 29.30 29.60 29.20 29.40 0.0M
2025-03-17 29.60 29.90 29.40 29.60 0.0M
2025-03-14 29.80 30.00 29.40 29.40 0.0M
2025-03-13 32.50 32.50 30.10 30.30 0.0M
2025-03-12 33.10 33.10 33.00 33.10 0.0M
2025-03-11 33.00 33.30 32.60 33.30 0.0M
2025-03-10 33.70 34.60 33.70 33.90 0.0M
2025-03-07 34.30 34.40 34.30 34.40 0.0M
2025-03-06 34.00 34.30 33.80 34.20 0.0M
2025-03-05 33.90 34.60 33.90 34.10 0.0M
2025-03-04 36.30 37.30 34.20 34.20 0.0M
2025-03-03 36.30 37.30 36.20 37.30 0.0M
2025-02-28 36.20 37.20 36.20 37.20 0.0M
2025-02-27 38.50 39.50 38.50 38.90 0.0M
2025-02-26 38.60 39.40 38.60 39.40 0.0M
2025-02-25 39.00 39.40 39.00 39.20 0.0M
2025-02-24 40.20 40.60 40.20 40.60 0.0M
2025-02-21 37.50 38.20 37.50 37.80 0.0M
2025-02-20 37.00 37.80 37.00 37.10 0.0M
2025-02-19 37.70 38.20 37.00 38.20 0.0M
2025-02-18 35.00 35.70 35.00 35.70 0.0M
2025-02-17 35.30 35.60 35.30 35.40 0.0M
2025-02-14 34.30 35.50 34.30 34.50 0.0M
2025-02-13 34.30 34.30 32.50 33.50 0.0M
2025-02-12 33.50 34.00 33.50 33.50 0.0M
2025-02-11 34.10 35.30 34.10 34.30 0.0M
2025-02-10 34.20 34.60 34.10 34.40 0.0M
2025-02-07 33.80 35.00 33.80 34.10 0.0M
2025-02-06 34.20 34.80 33.90 34.70 0.0M
2025-02-05 34.50 35.20 34.50 35.20 0.0M
2025-02-04 34.20 34.20 33.30 33.30 0.0M
2025-02-03 34.30 34.80 33.70 34.00 0.0M
2025-01-31 35.80 36.60 35.80 36.00 0.0M
2025-01-30 36.00 37.20 36.00 36.40 0.0M
2025-01-29 37.20 37.30 35.90 36.10 0.0M
2025-01-28 36.90 37.30 36.30 37.30 0.0M
2025-01-27 37.20 37.30 36.60 36.70 0.0M
2025-01-24 37.80 38.10 37.10 37.20 0.0M
2025-01-23 38.10 39.00 38.10 39.00 0.0M
2025-01-22 39.20 39.60 38.40 39.60 0.0M
2025-01-21 39.20 39.80 38.30 38.30 0.0M
2025-01-20 41.00 41.50 40.60 41.40 0.0M
2025-01-17 38.20 40.90 38.20 40.40 0.0M
2025-01-16 38.30 39.40 38.30 38.40 0.0M
2025-01-15 37.60 38.80 37.60 38.00 0.0M
2025-01-14 38.80 39.20 38.60 39.20 0.0M
2025-01-13 38.50 38.50 37.50 38.00 0.0M
2025-01-10 38.70 38.90 37.90 38.00 0.0M
2025-01-09 39.50 39.70 39.10 39.70 0.0M
2025-01-08 40.70 40.90 40.20 40.20 0.0M
2025-01-07 40.70 40.70 40.20 40.20 0.0M
2025-01-06 40.30 40.50 40.30 40.50 0.0M
2025-01-03 40.20 40.50 40.10 40.20 0.0M
2025-01-02 38.30 39.10 38.30 39.10 0.0M