Shield Therapeutics (STX)

STXS
🏛️ Reino Unido →
7.20
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 43.23 44.82 41.77 43.23 0.2M
2021-12-30 38.61 45.66 39.20 44.88 2.0M
2021-12-29 34.97 41.75 35.24 38.86 1.9M
2021-12-24 34.00 35.31 33.13 34.73 0.1M
2021-12-23 35.46 34.97 33.54 34.00 0.2M
2021-12-22 35.94 36.91 34.00 35.46 0.1M
2021-12-21 35.94 35.94 35.07 35.94 0.2M
2021-12-20 36.43 37.30 34.97 35.94 0.2M
2021-12-17 38.13 38.86 36.04 36.72 0.4M
2021-12-16 30.60 39.83 29.60 37.40 2.6M
2021-12-15 27.93 30.11 27.72 28.41 0.2M
2021-12-14 29.14 29.18 26.24 27.20 0.6M
2021-12-13 29.14 30.02 28.37 28.95 0.2M
2021-12-10 30.11 30.11 27.63 29.14 0.4M
2021-12-09 30.60 31.09 28.17 30.11 0.5M
2021-12-08 31.57 32.06 30.11 30.60 0.2M
2021-12-07 31.57 32.06 31.09 31.57 0.2M
2021-12-06 31.57 31.67 31.14 31.57 0.2M
2021-12-03 31.57 32.54 31.09 31.09 0.2M
2021-12-02 32.30 32.54 31.23 31.57 0.2M
2021-12-01 32.30 33.51 31.09 31.81 0.3M
2021-11-30 32.06 32.45 31.57 32.54 0.1M
2021-11-29 32.30 33.03 31.57 32.30 0.2M
2021-11-26 33.27 33.64 30.11 32.54 0.4M
2021-11-25 34.00 34.00 33.48 33.51 0.2M
2021-11-24 34.00 34.00 33.03 33.13 0.3M
2021-11-23 34.00 34.49 33.03 33.27 0.1M
2021-11-22 35.94 35.68 33.13 34.00 0.5M
2021-11-19 35.94 35.85 34.97 35.46 0.1M
2021-11-18 35.94 35.92 35.23 35.46 0.2M
2021-11-17 35.94 35.94 34.97 35.75 0.1M
2021-11-16 35.94 35.94 35.32 35.46 0.2M
2021-11-15 35.94 36.43 35.17 35.17 0.2M
2021-11-12 35.94 36.91 34.97 35.46 0.1M
2021-11-11 35.94 36.91 34.97 35.94 0.1M
2021-11-10 36.43 36.72 35.46 35.46 0.3M
2021-11-09 35.46 36.91 34.00 36.53 0.4M
2021-11-08 34.73 36.91 34.00 35.94 0.3M
2021-11-05 34.73 34.49 33.03 34.00 0.4M
2021-11-04 34.49 34.49 33.18 34.49 0.3M
2021-11-03 34.49 34.97 34.15 34.49 0.2M
2021-11-02 36.19 36.09 34.24 34.49 0.4M
2021-11-01 36.91 37.33 35.94 36.19 0.3M
2021-10-29 37.40 37.62 34.61 36.91 0.8M
2021-10-28 33.76 37.79 33.51 34.00 0.5M
2021-10-27 33.76 34.18 33.03 33.76 0.3M
2021-10-26 34.73 35.46 33.51 33.51 0.3M
2021-10-25 35.70 36.53 34.24 34.73 0.2M
2021-10-22 36.67 36.43 35.46 35.70 0.1M
2021-10-21 36.91 36.91 35.12 35.94 0.3M
2021-10-20 38.37 38.86 35.94 36.43 0.4M
2021-10-19 37.89 39.83 36.91 38.37 0.7M
2021-10-18 36.91 37.89 35.94 37.40 0.2M
2021-10-15 35.21 38.86 34.97 36.91 0.8M
2021-10-14 34.00 35.85 34.00 35.21 2.0M
2021-10-13 33.51 34.49 33.13 34.00 1.5M
2021-10-12 33.51 34.78 33.03 33.51 0.8M
2021-10-11 34.49 34.49 33.13 34.00 0.7M
2021-10-08 34.73 35.26 34.00 34.49 0.4M
2021-10-07 34.97 35.46 34.27 34.97 1.2M
2021-10-06 37.89 37.89 34.10 35.46 1.0M
2021-10-05 37.89 37.89 36.91 37.40 0.3M
2021-10-04 39.34 38.86 36.91 37.89 0.3M
2021-10-01 39.34 38.86 37.89 38.37 0.3M
2021-09-30 39.34 38.86 37.89 38.37 0.6M
2021-09-29 39.34 40.31 37.93 38.86 0.2M
2021-09-28 39.34 40.31 37.89 38.86 0.3M
2021-09-27 41.29 42.74 37.89 39.34 0.4M
2021-09-24 38.37 41.48 37.89 40.80 0.7M
2021-09-23 39.34 38.86 37.89 38.86 0.7M
2021-09-22 39.59 39.34 37.89 38.86 0.4M
2021-09-21 39.34 39.34 37.89 39.05 0.4M
2021-09-20 39.83 40.80 38.12 38.37 0.4M
2021-09-17 40.07 40.80 39.22 39.59 0.6M
2021-09-16 41.77 42.26 39.06 39.59 0.5M
2021-09-15 40.80 42.74 39.83 41.77 0.2M
2021-09-14 40.31 41.29 39.83 40.56 0.4M
2021-09-13 40.80 41.26 39.70 40.41 0.9M
2021-09-10 40.31 41.77 39.83 40.80 0.6M
2021-09-09 41.29 41.77 39.83 40.31 0.5M
2021-09-08 42.50 42.74 40.36 42.74 0.4M
2021-09-07 42.74 43.71 39.83 41.97 0.8M
2021-09-06 45.17 45.66 41.77 42.74 0.5M
2021-09-03 46.14 46.63 44.69 45.17 0.3M
2021-09-02 45.17 47.60 44.69 46.63 0.4M
2021-09-01 43.23 46.63 42.77 45.17 1.4M
2021-08-31 42.26 44.69 41.77 43.71 0.5M
2021-08-27 42.26 42.74 41.88 42.74 0.4M
2021-08-26 42.99 43.23 41.77 42.94 0.2M
2021-08-25 43.47 43.82 42.16 42.99 0.7M
2021-08-24 44.20 44.69 42.99 44.20 1.0M
2021-08-23 42.26 43.78 41.77 43.23 0.7M
2021-08-20 39.83 43.69 39.71 42.26 0.5M
2021-08-19 41.04 42.26 38.86 39.83 0.8M
2021-08-18 42.74 42.47 39.83 42.26 1.1M
2021-08-17 44.69 46.63 39.83 42.26 4.1M
2021-08-16 47.60 49.54 46.73 47.41 0.3M
2021-08-13 49.06 50.51 46.82 47.60 0.3M
2021-08-12 47.11 50.51 46.63 49.06 0.9M
2021-08-11 48.09 48.57 44.59 46.14 0.5M
2021-08-10 48.09 49.13 47.60 48.09 0.2M
2021-08-09 49.54 50.51 47.60 48.09 0.3M
2021-08-06 49.54 50.51 46.63 47.60 0.3M
2021-08-05 49.06 51.49 47.60 49.54 0.4M
2021-08-04 43.71 51.37 43.71 49.06 1.2M
2021-08-03 41.77 45.41 41.77 43.71 0.2M
2021-08-02 41.77 42.74 41.04 41.77 0.3M
2021-07-30 41.77 42.74 40.80 41.77 0.2M
2021-07-29 41.77 42.74 41.04 41.77 0.3M
2021-07-28 43.71 44.69 39.34 42.74 0.6M
2021-07-27 43.47 44.69 43.60 43.71 0.3M
2021-07-26 42.74 44.69 41.77 43.71 0.3M
2021-07-23 40.31 44.69 40.09 42.74 1.2M
2021-07-22 41.04 41.77 39.83 39.83 0.5M
2021-07-21 40.80 41.77 39.85 41.04 0.7M
2021-07-20 41.29 41.77 39.83 41.77 0.4M
2021-07-19 42.99 42.45 38.37 41.29 2.0M
2021-07-16 44.20 44.69 42.26 42.50 0.3M
2021-07-15 44.20 45.17 43.47 43.91 0.3M
2021-07-14 43.71 44.69 43.23 43.96 0.2M
2021-07-13 45.17 45.66 40.64 43.71 1.7M
2021-07-12 47.21 46.63 44.69 44.69 0.4M
2021-07-09 47.84 48.57 45.66 47.60 0.6M
2021-07-08 49.06 49.54 45.17 47.60 1.1M
2021-07-07 49.93 50.51 48.57 49.06 0.4M
2021-07-06 50.51 51.49 49.54 50.51 0.3M
2021-07-05 50.71 51.49 49.06 50.51 0.5M
2021-07-02 49.64 51.49 49.54 50.13 0.6M
2021-07-01 50.51 51.49 48.09 49.74 0.5M
2021-06-30 50.03 51.49 49.54 50.03 0.4M
2021-06-29 51.00 51.44 48.57 50.03 0.7M
2021-06-28 51.49 52.73 50.51 51.49 0.8M
2021-06-25 53.62 54.40 49.54 51.78 2.7M
2021-06-24 57.80 59.26 52.88 53.82 2.7M
2021-06-23 50.03 54.40 48.77 53.43 1.6M
2021-06-22 50.51 51.49 49.54 50.03 0.4M
2021-06-21 52.94 53.43 48.09 50.51 1.0M
2021-06-18 53.91 54.16 51.00 52.65 0.7M
2021-06-17 54.40 54.98 52.46 53.43 0.9M
2021-06-16 55.37 56.34 53.43 54.40 0.4M
2021-06-15 55.37 55.37 54.40 55.37 0.4M
2021-06-14 55.37 57.31 54.40 56.34 0.5M
2021-06-11 55.86 56.34 54.40 55.37 0.6M
2021-06-10 54.30 56.34 53.43 55.86 0.9M
2021-06-09 55.08 55.57 53.53 54.79 0.7M
2021-06-08 55.86 56.15 53.43 55.08 0.5M
2021-06-07 56.34 57.31 55.37 55.86 0.5M
2021-06-04 56.34 57.31 55.37 56.73 0.6M
2021-06-03 57.31 58.29 55.22 56.73 1.0M
2021-06-02 58.29 59.26 55.37 57.31 1.6M
2021-06-01 56.83 59.26 56.34 58.29 1.7M
2021-05-28 55.08 60.23 55.55 58.29 3.3M
2021-05-27 53.62 55.81 52.46 55.37 2.2M
2021-05-26 53.91 56.54 50.83 52.65 2.9M
2021-05-25 57.80 58.29 53.43 53.82 1.7M
2021-05-24 58.29 60.81 56.34 57.70 2.4M
2021-05-21 54.89 59.74 54.40 58.29 6.7M
2021-05-20 51.29 56.25 51.10 56.15 4.1M
2021-05-19 53.91 53.82 49.64 50.61 1.0M
2021-05-18 53.91 56.34 51.49 53.43 2.4M
2021-05-17 50.51 54.40 50.51 54.40 2.9M
2021-05-14 50.32 52.07 48.57 49.54 1.0M
2021-05-13 51.00 52.46 48.57 49.54 2.0M
2021-05-12 51.00 52.46 50.51 51.49 2.9M
2021-05-11 50.03 55.76 49.54 50.51 3.3M
2021-05-10 46.63 52.46 46.58 50.03 2.7M
2021-05-07 46.63 47.70 45.66 46.63 1.2M
2021-05-06 46.39 47.50 45.75 47.21 0.3M
2021-05-05 47.11 47.45 44.78 46.39 0.7M
2021-05-04 47.11 47.59 46.63 47.11 0.6M
2021-04-30 46.63 47.70 45.66 47.11 0.9M
2021-04-29 44.69 50.51 44.69 46.43 3.7M
2021-04-28 42.74 45.41 41.99 44.20 0.7M
2021-04-27 42.74 43.68 41.77 42.74 0.7M
2021-04-26 44.20 44.69 41.77 43.71 0.5M
2021-04-23 45.41 45.66 42.84 43.81 0.8M
2021-04-22 42.99 45.97 42.74 45.41 0.9M
2021-04-21 42.01 43.71 41.99 42.99 0.7M
2021-04-20 44.44 45.66 41.29 41.97 0.8M
2021-04-19 46.14 47.60 43.71 44.44 0.7M
2021-04-16 43.23 47.86 42.74 45.66 0.6M
2021-04-15 42.74 44.10 41.77 43.23 0.6M
2021-04-14 44.20 46.14 42.28 42.74 0.6M
2021-04-13 45.66 47.60 43.71 43.96 0.9M
2021-04-12 44.20 47.11 43.71 45.90 0.9M
2021-04-09 44.93 45.27 41.56 43.81 1.5M
2021-04-08 45.17 47.46 44.20 45.22 1.5M
2021-04-07 47.41 48.09 42.74 44.69 2.7M
2021-04-06 41.77 47.95 40.82 47.60 4.8M
2021-04-01 41.29 43.13 40.07 41.77 2.4M
2021-03-31 37.98 42.74 38.23 39.83 4.4M
2021-03-30 34.24 38.86 34.12 37.98 5.0M
2021-03-29 32.54 34.97 32.06 34.00 12.0M
2021-03-26 33.76 34.00 32.06 32.06 1.5M
2021-03-25 32.30 33.51 32.06 32.83 1.3M
2021-03-24 33.76 33.51 32.18 32.54 1.4M
2021-03-23 32.54 34.00 30.84 33.03 9.3M
2021-03-22 32.54 34.00 31.09 33.03 3.5M
2021-03-19 33.27 33.51 31.57 32.83 4.9M
2021-03-18 34.73 35.21 30.11 33.03 7.3M
2021-03-17 35.46 35.94 33.51 34.49 0.3M
2021-03-16 35.94 36.53 34.12 34.97 0.8M
2021-03-15 35.51 38.86 35.46 36.53 0.9M
2021-03-12 36.43 36.91 35.19 35.94 0.5M
2021-03-11 39.34 39.83 35.94 37.40 1.0M
2021-03-10 37.89 40.80 37.89 39.83 1.7M
2021-03-09 39.34 40.80 37.40 39.83 1.2M
2021-03-08 38.13 40.80 36.91 38.13 1.2M
2021-03-05 36.19 38.86 35.46 37.89 1.6M
2021-03-04 35.46 38.86 34.00 37.40 1.5M
2021-03-03 34.49 36.31 33.03 34.97 2.2M
2021-03-02 37.89 38.86 34.00 34.49 1.6M
2021-03-01 41.29 41.77 36.14 36.91 2.9M
2021-02-26 50.31 50.98 33.04 38.70 1.8M
2021-02-25 48.62 51.76 48.14 50.31 0.3M
2021-02-24 48.14 50.02 47.03 48.62 0.2M
2021-02-23 50.03 51.45 47.19 48.14 0.2M
2021-02-22 51.92 52.86 49.28 50.13 0.2M
2021-02-19 46.73 53.81 46.26 51.92 2.1M
2021-02-18 45.78 48.14 45.31 45.78 0.4M
2021-02-17 47.67 47.20 45.05 45.78 0.3M
2021-02-16 47.20 47.20 45.04 46.73 0.5M
2021-02-15 48.33 48.62 46.26 47.20 0.7M
2021-02-12 48.33 48.13 47.25 47.86 0.1M
2021-02-11 49.28 49.09 47.44 48.14 0.1M
2021-02-10 48.62 49.09 48.14 48.62 0.1M
2021-02-09 49.75 50.03 48.14 49.09 0.5M
2021-02-08 49.75 50.98 49.09 50.03 0.3M
2021-02-05 49.56 50.03 49.09 49.56 0.3M
2021-02-04 48.62 50.03 48.11 50.03 0.5M
2021-02-03 50.03 50.98 47.20 48.62 1.1M
2021-02-02 50.50 51.92 47.20 49.47 1.8M
2021-02-01 51.45 51.92 50.03 50.50 0.7M
2021-01-29 52.86 52.86 49.09 51.45 1.0M
2021-01-28 54.75 54.75 51.92 52.86 1.0M
2021-01-27 57.02 57.58 53.81 54.28 0.5M
2021-01-26 56.64 57.96 54.75 57.39 1.4M
2021-01-25 59.19 59.47 55.38 57.02 0.9M
2021-01-22 56.64 61.36 56.01 59.19 2.0M
2021-01-21 54.47 56.64 53.87 55.22 0.6M
2021-01-20 57.11 58.35 53.81 54.47 0.8M
2021-01-19 55.70 57.89 52.86 56.17 1.1M
2021-01-18 51.92 55.46 50.98 54.28 0.8M
2021-01-15 55.22 56.64 47.20 51.45 2.6M
2021-01-14 58.06 59.47 49.18 52.67 5.9M
2021-01-13 51.92 59.59 48.62 58.06 8.0M
2021-01-12 46.26 52.19 46.02 51.45 1.0M
2021-01-11 51.92 53.81 40.12 45.78 3.9M
2021-01-08 53.81 53.08 50.03 51.92 0.4M
2021-01-07 56.17 54.75 52.86 54.28 0.1M
2021-01-06 57.11 57.58 54.75 55.70 0.2M
2021-01-05 58.06 61.17 56.64 57.11 0.1M
2021-01-04 59.94 59.94 58.43 58.06 0.1M