SBF Top 80 EW (SBF80)

SBF80
🏛️ Francia →
1,253.70
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
2023-12-29 1,254.21 1,257.27 1,251.10 1,252.10 33.8M
2023-12-28 1,260.70 1,261.31 1,251.95 1,252.95 38.1M
2023-12-27 1,257.50 1,261.97 1,254.57 1,257.63 38.1M
2023-12-22 1,253.40 1,257.45 1,251.99 1,254.79 39.2M
2023-12-21 1,250.99 1,255.71 1,248.13 1,255.71 45.1M
2023-12-20 1,260.10 1,261.41 1,252.50 1,259.10 53.5M
2023-12-19 1,248.44 1,256.73 1,248.44 1,255.78 59.8M
2023-12-18 1,243.30 1,252.13 1,241.94 1,248.25 64.3M
2023-12-15 1,256.14 1,260.40 1,250.84 1,251.24 173.7M
2023-12-14 1,250.67 1,258.50 1,246.84 1,250.87 121.5M
2023-12-13 1,230.51 1,236.32 1,225.25 1,225.41 78.0M
2023-12-12 1,232.85 1,235.94 1,228.33 1,229.64 67.7M
2023-12-11 1,230.27 1,232.52 1,226.11 1,231.60 73.5M
2023-12-08 1,218.12 1,230.79 1,217.80 1,228.51 73.7M
2023-12-07 1,214.17 1,220.25 1,211.07 1,217.28 65.1M
2023-12-06 1,211.88 1,222.09 1,210.56 1,218.90 70.8M
2023-12-05 1,198.33 1,209.91 1,198.15 1,208.82 68.5M
2023-12-04 1,207.34 1,212.04 1,201.30 1,202.39 55.3M
2023-12-01 1,202.61 1,207.99 1,199.98 1,207.82 65.6M
2023-11-30 1,196.09 1,202.62 1,193.69 1,198.98 170.7M
2023-11-29 1,186.67 1,198.18 1,186.67 1,195.52 62.3M
2023-11-28 1,183.57 1,187.43 1,180.29 1,187.06 49.7M
2023-11-27 1,191.00 1,194.65 1,187.85 1,188.65 45.2M
2023-11-24 1,187.79 1,193.18 1,185.83 1,192.50 44.2M
2023-11-23 1,187.94 1,188.83 1,185.04 1,187.23 36.1M
2023-11-22 1,181.79 1,189.11 1,181.79 1,187.15 46.9M
2023-11-21 1,185.22 1,188.10 1,178.90 1,179.56 48.3M
2023-11-20 1,186.00 1,189.77 1,183.44 1,185.72 49.2M
2023-11-17 1,176.14 1,189.71 1,176.14 1,185.69 71.8M
2023-11-16 1,178.92 1,184.15 1,172.40 1,172.40 63.8M
2023-11-15 1,180.22 1,188.64 1,178.05 1,180.67 83.8M
2023-11-14 1,153.85 1,178.65 1,151.82 1,177.04 76.5M
2023-11-13 1,149.74 1,153.27 1,146.86 1,151.93 54.7M
2023-11-10 1,149.54 1,149.90 1,139.69 1,145.55 63.3M
2023-11-09 1,147.39 1,158.81 1,145.68 1,157.73 63.8M
2023-11-08 1,132.38 1,150.87 1,132.27 1,146.32 64.4M
2023-11-07 1,135.49 1,143.24 1,135.41 1,138.84 65.2M
2023-11-06 1,157.95 1,158.86 1,144.91 1,144.91 59.8M
2023-11-03 1,149.62 1,159.87 1,148.31 1,153.72 77.7M
2023-11-02 1,130.64 1,149.60 1,129.81 1,144.05 79.0M
2023-11-01 1,116.72 1,123.09 1,111.12 1,120.30 59.0M
2023-10-31 1,102.42 1,114.06 1,102.42 1,112.60 76.4M
2023-10-30 1,099.98 1,105.45 1,098.89 1,099.60 67.9M
2023-10-27 1,099.12 1,103.22 1,091.53 1,095.10 81.1M
2023-10-26 1,088.85 1,099.92 1,086.38 1,097.30 85.7M
2023-10-25 1,108.15 1,109.52 1,094.21 1,100.60 88.1M
2023-10-24 1,108.53 1,115.11 1,104.20 1,111.74 68.0M
2023-10-23 1,106.10 1,108.51 1,094.64 1,107.59 63.6M
2023-10-20 1,110.31 1,113.97 1,104.28 1,105.44 97.4M
2023-10-19 1,128.12 1,130.87 1,121.95 1,122.81 77.9M
2023-10-18 1,145.90 1,147.98 1,133.96 1,135.79 59.1M
2023-10-17 1,147.94 1,154.54 1,139.34 1,148.46 53.2M
2023-10-16 1,146.62 1,153.43 1,137.72 1,149.40 60.7M
2023-10-13 1,162.84 1,164.14 1,144.19 1,144.81 79.3M
2023-10-12 1,176.11 1,178.45 1,165.93 1,167.75 63.9M
2023-10-11 1,164.90 1,173.08 1,164.05 1,169.03 71.5M
2023-10-10 1,159.87 1,173.16 1,159.87 1,171.12 72.6M
2023-10-09 1,151.15 1,154.64 1,143.42 1,148.50 62.6M
2023-10-06 1,150.05 1,156.88 1,142.48 1,156.20 72.0M
2023-10-05 1,154.08 1,154.39 1,144.53 1,146.38 72.4M
2023-10-04 1,141.76 1,156.69 1,141.37 1,150.20 65.6M
2023-10-03 1,161.61 1,168.04 1,149.40 1,149.55 73.1M
2023-10-02 1,189.13 1,192.80 1,164.69 1,168.84 64.9M
2023-09-29 1,183.42 1,194.30 1,182.51 1,184.40 77.5M
2023-09-28 1,169.83 1,176.63 1,163.67 1,176.42 65.4M
2023-09-27 1,170.81 1,177.99 1,168.62 1,171.48 63.5M
2023-09-26 1,173.43 1,175.23 1,165.02 1,171.59 60.6M
2023-09-25 1,188.05 1,192.27 1,174.62 1,180.56 60.7M
2023-09-22 1,188.44 1,194.83 1,184.85 1,192.27 63.7M
2023-09-21 1,208.32 1,209.78 1,196.31 1,198.17 70.1M
2023-09-20 1,211.37 1,223.05 1,211.08 1,219.54 67.4M
2023-09-19 1,201.54 1,212.03 1,201.54 1,208.74 61.7M
2023-09-18 1,220.74 1,220.74 1,202.71 1,205.41 82.5M
2023-09-15 1,229.89 1,233.33 1,224.07 1,225.17 185.7M
2023-09-14 1,207.68 1,220.95 1,201.61 1,219.70 78.7M
2023-09-13 1,207.56 1,212.44 1,200.77 1,207.86 62.9M
2023-09-12 1,218.63 1,219.40 1,209.76 1,211.17 56.4M
2023-09-11 1,213.87 1,219.69 1,212.89 1,215.82 52.4M
2023-09-08 1,209.29 1,210.33 1,195.38 1,208.90 53.5M
2023-09-07 1,204.64 1,213.31 1,202.82 1,205.31 61.1M
2023-09-06 1,210.03 1,214.41 1,206.72 1,210.89 59.3M
2023-09-05 1,215.00 1,220.90 1,208.67 1,215.93 58.9M
2023-09-04 1,230.87 1,234.32 1,220.53 1,221.19 41.5M
2023-09-01 1,226.55 1,231.75 1,223.63 1,225.84 54.1M
2023-08-31 1,228.32 1,234.75 1,226.17 1,227.29 126.2M
2023-08-30 1,231.30 1,232.91 1,223.52 1,227.30 44.8M
2023-08-29 1,223.70 1,229.31 1,220.89 1,228.66 55.8M
2023-08-28 1,214.29 1,220.69 1,211.43 1,219.11 40.0M
2023-08-25 1,199.78 1,212.39 1,199.52 1,203.81 39.1M
2023-08-24 1,218.87 1,223.20 1,203.43 1,203.57 45.3M
2023-08-23 1,210.07 1,214.02 1,204.72 1,209.50 46.1M
2023-08-22 1,202.35 1,212.75 1,201.66 1,206.39 47.4M
2023-08-21 1,193.90 1,204.57 1,193.82 1,196.51 46.6M
2023-08-18 1,194.63 1,194.99 1,184.39 1,193.21 57.0M
2023-08-17 1,205.27 1,208.71 1,199.31 1,200.18 52.2M
2023-08-16 1,210.85 1,217.87 1,210.12 1,212.37 42.1M
2023-08-15 1,227.13 1,227.13 1,211.00 1,214.86 42.6M
2023-08-14 1,220.82 1,228.93 1,220.51 1,225.66 44.1M
2023-08-11 1,234.23 1,236.76 1,222.76 1,223.47 54.5M
2023-08-10 1,234.76 1,245.64 1,234.34 1,240.64 61.7M
2023-08-09 1,235.05 1,237.87 1,227.16 1,227.66 56.4M
2023-08-08 1,222.13 1,230.74 1,217.46 1,223.42 66.9M
2023-08-07 1,225.58 1,232.05 1,222.10 1,230.27 46.7M
2023-08-04 1,226.78 1,231.56 1,220.62 1,229.67 75.8M
2023-08-03 1,225.79 1,227.85 1,217.98 1,223.61 80.1M
2023-08-02 1,232.80 1,240.03 1,227.17 1,234.02 76.4M
2023-08-01 1,253.23 1,255.32 1,246.47 1,247.44 63.0M
2023-07-31 1,260.73 1,261.43 1,255.20 1,257.70 72.8M
2023-07-28 1,254.40 1,262.42 1,248.66 1,260.87 82.3M
2023-07-27 1,250.59 1,265.61 1,247.80 1,260.42 96.4M
2023-07-26 1,244.63 1,248.02 1,234.92 1,244.92 71.1M
2023-07-25 1,251.55 1,251.81 1,244.32 1,246.45 54.7M
2023-07-24 1,240.26 1,249.86 1,239.58 1,248.43 51.4M
2023-07-21 1,240.48 1,245.14 1,238.97 1,244.48 59.4M
2023-07-20 1,235.72 1,243.87 1,235.72 1,241.25 62.0M
2023-07-19 1,239.35 1,243.69 1,236.95 1,239.05 56.2M
2023-07-18 1,223.03 1,232.06 1,222.69 1,231.49 47.9M
2023-07-17 1,226.72 1,231.44 1,223.82 1,225.00 43.2M
2023-07-14 1,234.55 1,239.55 1,233.25 1,233.25 47.0M
2023-07-13 1,232.50 1,241.66 1,231.66 1,237.38 62.0M
2023-07-12 1,213.35 1,231.95 1,211.11 1,230.24 70.7M
2023-07-11 1,202.80 1,212.33 1,199.93 1,209.24 52.5M
2023-07-10 1,189.11 1,199.94 1,188.06 1,196.82 49.1M
2023-07-07 1,185.08 1,195.97 1,180.83 1,193.42 64.6M
2023-07-06 1,207.51 1,207.51 1,182.20 1,184.99 94.6M
2023-07-05 1,218.63 1,221.70 1,215.39 1,218.02 70.4M
2023-07-04 1,225.92 1,227.97 1,224.67 1,225.50 44.8M
2023-07-03 1,230.81 1,233.82 1,225.94 1,226.10 55.5M
2023-06-30 1,221.07 1,230.86 1,221.07 1,227.35 95.5M
2023-06-29 1,212.10 1,220.03 1,211.13 1,216.22 69.1M
2023-06-28 1,200.26 1,210.43 1,200.26 1,209.61 63.2M
2023-06-27 1,193.74 1,195.29 1,183.63 1,193.18 58.8M
2023-06-26 1,188.70 1,191.41 1,175.21 1,187.94 62.6M
2023-06-23 1,190.48 1,194.13 1,182.95 1,187.45 60.2M
2023-06-22 1,192.66 1,196.84 1,187.85 1,196.54 63.7M
2023-06-21 1,206.08 1,209.70 1,202.29 1,203.70 57.9M
2023-06-20 1,213.21 1,214.64 1,208.11 1,208.74 66.6M
2023-06-19 1,227.44 1,227.44 1,216.17 1,218.24 61.6M
2023-06-16 1,225.83 1,236.27 1,223.82 1,234.10 198.5M
2023-06-15 1,226.45 1,228.03 1,215.16 1,222.51 71.4M
2023-06-14 1,223.59 1,234.64 1,223.00 1,230.36 78.2M
2023-06-13 1,221.64 1,224.34 1,216.12 1,223.05 77.0M
2023-06-12 1,217.68 1,221.73 1,215.59 1,217.00 71.5M
2023-06-09 1,214.20 1,215.79 1,209.96 1,211.96 66.5M
2023-06-08 1,207.48 1,216.33 1,206.15 1,212.98 63.3M
2023-06-07 1,208.28 1,213.83 1,203.58 1,209.90 60.4M
2023-06-06 1,202.53 1,211.56 1,200.97 1,209.95 63.3M
2023-06-05 1,217.91 1,217.91 1,203.77 1,205.08 63.4M
2023-06-02 1,200.36 1,215.56 1,200.36 1,214.13 81.2M
2023-06-01 1,193.04 1,196.77 1,187.09 1,194.10 66.8M
2023-05-31 1,188.06 1,195.61 1,182.87 1,184.76 259.3M
2023-05-30 1,208.10 1,211.38 1,198.88 1,200.20 77.2M
2023-05-29 1,220.00 1,220.56 1,210.70 1,212.28 38.5M
2023-05-26 1,209.19 1,217.79 1,199.88 1,214.66 68.3M
2023-05-25 1,213.09 1,213.09 1,200.67 1,204.28 67.8M
2023-05-24 1,222.46 1,222.46 1,206.32 1,210.62 88.2M
2023-05-23 1,238.39 1,240.67 1,233.64 1,233.84 74.2M
2023-05-22 1,237.63 1,243.00 1,237.15 1,243.00 64.7M
2023-05-19 1,239.62 1,246.73 1,237.64 1,242.02 76.6M
2023-05-18 1,236.87 1,241.14 1,232.91 1,236.79 67.7M
2023-05-17 1,221.88 1,230.60 1,219.09 1,228.32 67.5M
2023-05-16 1,228.97 1,234.03 1,226.00 1,228.02 71.6M
2023-05-15 1,234.14 1,236.24 1,228.79 1,232.22 57.2M
2023-05-12 1,229.27 1,232.44 1,227.50 1,229.01 68.6M
2023-05-11 1,226.44 1,231.68 1,219.21 1,224.04 74.9M
2023-05-10 1,227.97 1,230.19 1,220.76 1,223.41 85.5M
2023-05-09 1,229.28 1,229.72 1,219.81 1,225.96 73.1M
2023-05-08 1,231.58 1,235.50 1,229.41 1,233.37 52.0M
2023-05-05 1,223.18 1,231.08 1,219.26 1,230.93 80.4M
2023-05-04 1,228.62 1,229.34 1,212.86 1,216.84 91.0M
2023-05-03 1,234.23 1,236.29 1,230.88 1,232.50 69.2M
2023-05-02 1,244.97 1,248.57 1,230.20 1,231.23 92.8M
2023-04-28 1,238.09 1,245.83 1,228.22 1,245.83 99.0M
2023-04-27 1,231.73 1,239.38 1,228.25 1,235.90 88.7M
2023-04-26 1,233.84 1,237.23 1,222.58 1,234.39 103.8M
2023-04-25 1,241.57 1,241.57 1,234.65 1,240.15 84.1M
2023-04-24 1,246.73 1,251.61 1,246.24 1,248.23 72.7M
2023-04-21 1,246.91 1,250.30 1,241.29 1,250.09 83.8M
2023-04-20 1,255.20 1,255.20 1,244.54 1,247.53 86.0M
2023-04-19 1,255.42 1,258.60 1,251.88 1,257.33 74.7M
2023-04-18 1,253.10 1,261.60 1,251.75 1,256.65 81.5M
2023-04-17 1,251.38 1,258.42 1,248.72 1,250.63 78.6M
2023-04-14 1,246.60 1,252.35 1,245.01 1,248.71 83.1M
2023-04-13 1,242.77 1,247.57 1,241.35 1,244.62 71.0M
2023-04-12 1,237.91 1,248.20 1,236.62 1,238.97 75.5M
2023-04-11 1,237.34 1,240.40 1,235.21 1,236.47 85.7M
2023-04-06 1,220.79 1,228.38 1,220.29 1,227.01 76.4M
2023-04-05 1,228.24 1,230.21 1,215.64 1,218.71 91.5M
2023-04-04 1,238.11 1,242.69 1,229.09 1,229.09 77.9M
2023-04-03 1,236.09 1,236.16 1,230.60 1,232.16 74.2M
2023-03-31 1,230.11 1,236.03 1,224.94 1,233.30 96.2M
2023-03-30 1,216.80 1,229.39 1,216.80 1,227.76 86.0M
2023-03-29 1,199.85 1,211.19 1,196.25 1,209.30 89.1M
2023-03-28 1,206.03 1,206.61 1,186.98 1,191.52 82.0M
2023-03-27 1,200.10 1,201.54 1,188.87 1,195.10 89.9M
2023-03-24 1,206.05 1,206.05 1,176.29 1,184.52 135.1M
2023-03-23 1,212.16 1,215.11 1,202.55 1,212.66 84.0M
2023-03-22 1,219.02 1,221.49 1,212.64 1,216.46 77.0M
2023-03-21 1,209.07 1,223.08 1,208.13 1,218.22 107.2M
2023-03-20 1,181.43 1,203.45 1,158.69 1,196.97 135.6M
2023-03-17 1,215.31 1,219.83 1,182.71 1,187.69 235.4M
2023-03-16 1,204.58 1,209.77 1,180.23 1,205.62 148.3M
2023-03-15 1,232.84 1,232.84 1,182.34 1,186.91 196.8M
2023-03-14 1,215.24 1,237.58 1,209.14 1,233.98 113.6M
2023-03-13 1,249.78 1,250.20 1,205.26 1,214.10 158.0M
2023-03-10 1,248.90 1,257.57 1,244.41 1,253.07 112.2M
2023-03-09 1,271.14 1,274.58 1,265.16 1,272.18 74.8M
2023-03-08 1,267.07 1,275.16 1,267.02 1,273.48 66.8M
2023-03-07 1,277.29 1,284.31 1,271.93 1,272.81 75.0M
2023-03-06 1,281.97 1,282.79 1,275.75 1,281.41 79.5M
2023-03-03 1,267.99 1,279.07 1,266.99 1,276.45 79.3M
2023-03-02 1,246.27 1,262.04 1,245.36 1,262.04 80.6M
2023-03-01 1,260.86 1,268.81 1,254.25 1,256.69 90.7M
2023-02-28 1,256.37 1,268.65 1,255.46 1,261.14 126.1M
2023-02-27 1,255.10 1,266.73 1,254.62 1,262.98 79.8M
2023-02-24 1,267.30 1,268.18 1,247.24 1,248.72 105.1M
2023-02-23 1,256.37 1,265.90 1,256.37 1,259.58 89.7M
2023-02-22 1,254.13 1,255.57 1,243.95 1,252.20 93.3M
2023-02-21 1,262.36 1,265.76 1,249.17 1,259.64 78.1M
2023-02-20 1,269.15 1,270.54 1,262.78 1,264.46 55.6M
2023-02-17 1,257.43 1,267.90 1,252.92 1,265.00 89.6M
2023-02-16 1,267.11 1,272.10 1,260.15 1,267.20 101.9M
2023-02-15 1,243.35 1,259.38 1,242.16 1,257.44 83.8M
2023-02-14 1,244.20 1,254.18 1,242.39 1,244.95 82.2M
2023-02-13 1,233.76 1,242.30 1,231.56 1,240.57 64.3M
2023-02-10 1,242.73 1,244.55 1,222.49 1,231.19 89.1M
2023-02-09 1,246.92 1,255.68 1,246.92 1,247.20 94.4M
2023-02-08 1,247.17 1,250.67 1,237.91 1,238.08 93.9M
2023-02-07 1,242.05 1,243.09 1,234.21 1,237.45 81.6M
2023-02-06 1,249.35 1,251.02 1,237.17 1,242.73 78.2M
2023-02-03 1,246.91 1,258.08 1,243.98 1,258.08 108.5M
2023-02-02 1,233.22 1,254.54 1,232.53 1,251.43 115.5M
2023-02-01 1,220.42 1,226.72 1,220.23 1,224.31 74.2M
2023-01-31 1,217.46 1,218.54 1,209.03 1,217.97 91.7M
2023-01-30 1,218.83 1,221.94 1,212.45 1,217.99 71.6M
2023-01-27 1,220.73 1,224.64 1,217.40 1,223.59 79.9M
2023-01-26 1,216.38 1,221.46 1,214.17 1,219.78 81.8M
2023-01-25 1,214.79 1,216.52 1,203.29 1,209.04 82.8M
2023-01-24 1,213.46 1,216.83 1,208.76 1,213.59 67.3M
2023-01-23 1,206.67 1,212.42 1,203.41 1,210.59 61.8M
2023-01-20 1,199.35 1,201.75 1,194.99 1,200.47 76.5M
2023-01-19 1,208.33 1,212.25 1,194.35 1,194.40 97.8M
2023-01-18 1,215.81 1,223.32 1,215.04 1,216.05 79.0M
2023-01-17 1,208.48 1,217.25 1,204.67 1,214.34 92.2M
2023-01-16 1,205.85 1,210.67 1,201.77 1,208.91 64.2M
2023-01-13 1,196.02 1,204.03 1,194.97 1,202.59 87.9M
2023-01-12 1,188.47 1,199.68 1,186.75 1,195.37 98.3M
2023-01-11 1,176.51 1,187.36 1,175.11 1,183.95 88.7M
2023-01-10 1,178.04 1,179.21 1,172.28 1,175.84 76.5M
2023-01-09 1,176.72 1,187.91 1,175.32 1,184.28 90.2M
2023-01-06 1,161.61 1,174.19 1,156.91 1,173.32 79.8M
2023-01-05 1,157.73 1,164.85 1,156.59 1,160.16 83.4M
2023-01-04 1,144.81 1,162.93 1,144.81 1,161.33 106.7M
2023-01-03 1,131.45 1,148.67 1,131.45 1,139.30 83.9M
2023-01-02 1,123.50 1,134.48 1,122.44 1,133.59 54.8M