SIG (SHI)

SHI
🏛️ Reino Unido →
9.33
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 46.62 48.10 46.24 47.56 0.3M
2021-12-30 49.26 49.26 46.41 47.44 0.6M
2021-12-29 48.00 48.62 46.80 48.08 0.8M
2021-12-24 47.19 48.42 45.64 47.60 0.4M
2021-12-23 45.96 47.86 45.50 47.28 0.7M
2021-12-22 46.05 47.14 45.87 46.16 0.6M
2021-12-21 44.00 46.47 44.00 46.18 0.7M
2021-12-20 44.42 44.92 42.42 44.56 1.8M
2021-12-17 44.96 47.62 43.46 43.46 2.8M
2021-12-16 44.20 45.98 44.20 44.98 0.6M
2021-12-15 44.58 45.40 44.11 44.50 1.2M
2021-12-14 45.38 46.54 44.74 45.68 1.4M
2021-12-13 46.00 48.06 45.60 45.60 1.1M
2021-12-10 48.50 49.62 46.92 47.40 1.5M
2021-12-09 49.08 50.90 48.75 49.80 0.4M
2021-12-08 50.00 50.55 48.80 50.55 1.3M
2021-12-07 49.82 50.80 48.44 49.62 0.4M
2021-12-06 50.71 51.35 48.08 48.84 0.6M
2021-12-03 48.94 51.45 48.77 49.02 0.5M
2021-12-02 50.75 51.85 48.60 51.20 0.7M
2021-12-01 49.60 51.90 49.60 51.35 1.2M
2021-11-30 48.50 50.55 48.50 49.60 1.1M
2021-11-29 48.50 51.15 48.50 51.00 3.4M
2021-11-26 51.40 51.40 48.58 50.00 2.5M
2021-11-25 53.00 53.00 50.85 51.50 1.8M
2021-11-24 48.54 51.95 48.54 51.70 4.0M
2021-11-23 48.96 51.13 48.54 51.00 0.9M
2021-11-22 49.20 51.90 49.20 50.25 1.6M
2021-11-19 49.00 52.15 49.00 51.35 5.2M
2021-11-18 50.60 51.50 49.28 51.50 1.2M
2021-11-17 47.64 51.35 47.64 50.50 1.4M
2021-11-16 48.46 50.20 46.92 49.62 2.9M
2021-11-15 50.60 50.60 48.24 49.72 0.9M
2021-11-12 48.33 49.64 47.60 48.56 0.7M
2021-11-11 46.90 49.16 46.90 48.40 1.6M
2021-11-10 47.81 49.40 47.66 48.12 0.7M
2021-11-09 49.46 50.95 47.50 48.96 0.8M
2021-11-08 50.25 51.00 48.51 49.68 1.1M
2021-11-05 53.90 53.90 50.25 50.80 0.8M
2021-11-04 51.37 53.08 51.37 51.75 1.1M
2021-11-03 51.67 52.50 49.88 51.75 1.0M
2021-11-02 51.50 53.00 50.75 52.60 1.0M
2021-11-01 52.00 54.25 52.00 52.85 1.8M
2021-10-29 51.00 52.15 49.78 51.95 3.4M
2021-10-28 51.00 51.00 48.92 50.35 1.3M
2021-10-27 50.40 50.50 47.96 49.90 1.3M
2021-10-26 50.50 50.55 48.54 49.94 1.5M
2021-10-25 50.90 50.90 48.72 49.92 3.8M
2021-10-22 48.36 50.17 46.86 48.96 3.7M
2021-10-21 46.49 46.75 45.54 46.34 1.5M
2021-10-20 47.14 47.62 45.54 46.78 0.9M
2021-10-19 45.78 47.99 45.78 47.02 1.7M
2021-10-18 44.20 47.36 44.20 46.50 3.7M
2021-10-15 45.84 46.06 44.66 44.66 1.0M
2021-10-14 46.11 46.38 44.74 44.74 0.6M
2021-10-13 45.02 46.30 44.36 45.04 0.6M
2021-10-12 45.20 45.38 42.86 45.06 1.0M
2021-10-11 44.75 45.94 43.40 44.56 1.7M
2021-10-08 47.16 47.16 44.72 45.68 1.0M
2021-10-07 44.72 46.00 44.46 45.24 1.3M
2021-10-06 45.38 46.80 44.00 44.60 2.5M
2021-10-05 47.36 48.28 46.26 46.48 1.4M
2021-10-04 49.45 49.84 47.06 48.00 3.0M
2021-10-01 47.96 50.30 47.00 48.38 2.3M
2021-09-30 49.95 49.95 47.99 48.02 0.8M
2021-09-29 48.34 49.06 47.43 48.60 1.6M
2021-09-28 49.74 50.65 47.63 48.34 2.5M
2021-09-27 50.00 51.55 48.49 49.20 1.8M
2021-09-24 49.00 50.90 46.75 49.98 1.8M
2021-09-23 48.00 48.92 46.92 48.16 1.3M
2021-09-22 43.60 49.00 43.51 47.54 3.4M
2021-09-21 49.72 51.20 43.88 44.24 7.4M
2021-09-20 53.50 53.50 48.96 49.86 1.8M
2021-09-17 51.95 53.95 51.20 51.90 3.2M
2021-09-16 52.20 52.20 50.80 51.85 0.5M
2021-09-15 51.60 52.50 49.96 51.00 0.9M
2021-09-14 52.30 53.25 51.29 52.05 0.7M
2021-09-13 51.93 53.00 51.21 52.55 0.7M
2021-09-10 51.45 53.09 50.45 52.75 1.5M
2021-09-09 50.05 50.90 48.08 49.52 2.1M
2021-09-08 51.05 53.55 49.36 50.45 3.3M
2021-09-07 54.50 54.50 52.55 53.25 1.7M
2021-09-06 54.50 54.50 52.45 53.00 0.8M
2021-09-03 53.80 53.90 51.30 53.00 2.2M
2021-09-02 53.35 53.90 53.00 53.35 0.8M
2021-09-01 53.90 53.90 52.50 53.30 1.2M
2021-08-31 53.00 53.58 51.90 52.85 0.9M
2021-08-27 53.70 53.70 52.00 52.80 0.4M
2021-08-26 54.60 54.60 52.45 53.00 0.7M
2021-08-25 53.36 54.50 52.60 54.40 1.2M
2021-08-24 52.33 53.10 51.50 52.55 1.1M
2021-08-23 49.00 52.77 49.00 52.00 2.7M
2021-08-20 50.00 51.51 48.38 50.90 1.9M
2021-08-19 49.80 49.80 47.35 48.76 2.5M
2021-08-18 48.00 49.56 46.80 49.08 1.3M
2021-08-17 47.60 47.60 45.54 47.00 4.1M
2021-08-16 48.00 48.68 45.00 47.00 1.5M
2021-08-13 49.14 49.14 47.38 47.38 0.8M
2021-08-12 46.50 49.00 46.50 47.94 0.8M
2021-08-11 48.38 48.38 47.10 47.48 0.7M
2021-08-10 48.00 48.00 46.70 47.62 0.5M
2021-08-09 49.00 49.00 46.54 46.84 1.2M
2021-08-06 47.92 49.30 47.44 48.04 0.6M
2021-08-05 48.80 49.34 46.92 49.00 1.1M
2021-08-04 48.66 48.66 47.36 48.30 0.6M
2021-08-03 46.30 47.36 44.60 47.10 1.5M
2021-08-02 45.16 47.12 45.16 45.20 1.9M
2021-07-30 46.96 46.96 44.96 45.56 1.7M
2021-07-29 48.49 48.90 45.76 46.34 2.0M
2021-07-28 47.48 49.16 46.52 46.80 2.1M
2021-07-27 48.28 49.15 47.22 48.08 0.8M
2021-07-26 49.32 49.78 48.08 48.26 0.7M
2021-07-23 49.30 50.70 48.30 48.84 1.3M
2021-07-22 49.82 50.57 48.36 48.36 2.6M
2021-07-21 46.71 49.56 46.71 48.98 2.2M
2021-07-20 45.58 46.26 43.78 46.04 2.9M
2021-07-19 45.87 46.08 43.14 43.64 4.9M
2021-07-16 46.34 47.92 45.82 46.28 2.8M
2021-07-15 49.34 49.34 46.12 47.26 5.8M
2021-07-14 49.90 50.33 48.00 48.96 3.6M
2021-07-13 49.80 49.80 47.52 47.92 1.4M
2021-07-12 51.75 51.75 47.92 48.34 3.0M
2021-07-09 50.60 51.15 49.52 51.00 3.4M
2021-07-08 52.90 52.90 49.20 49.66 2.4M
2021-07-07 53.05 53.30 51.10 52.00 2.2M
2021-07-06 52.65 53.90 52.10 52.45 1.5M
2021-07-05 51.10 53.30 51.10 52.80 1.6M
2021-07-02 51.50 53.50 51.50 53.10 1.5M
2021-07-01 51.00 53.45 51.00 52.45 1.8M
2021-06-30 53.75 54.00 51.75 52.75 2.5M
2021-06-29 54.50 55.45 53.80 53.80 1.5M
2021-06-28 56.30 56.73 55.10 55.25 1.5M
2021-06-25 56.85 56.85 54.70 56.05 3.1M
2021-06-24 55.00 55.90 54.08 55.30 3.6M
2021-06-23 53.00 55.00 52.10 54.35 4.3M
2021-06-22 51.45 52.60 50.60 52.15 2.5M
2021-06-21 51.98 52.10 49.00 50.90 3.2M
2021-06-18 54.70 54.70 51.15 51.15 6.8M
2021-06-17 53.00 54.65 53.00 54.50 1.9M
2021-06-16 54.10 55.30 52.45 53.60 3.4M
2021-06-15 55.50 55.65 54.37 55.05 2.5M
2021-06-14 55.55 56.95 54.55 54.65 2.9M
2021-06-11 55.00 56.25 54.15 55.35 3.0M
2021-06-10 59.00 59.95 55.00 55.10 9.0M
2021-06-09 62.55 62.55 59.40 59.60 2.6M
2021-06-08 61.00 61.45 60.05 61.00 2.9M
2021-06-07 60.20 62.25 60.20 60.75 2.5M
2021-06-04 60.00 62.35 58.90 62.35 1.8M
2021-06-03 62.20 63.10 61.40 61.75 4.5M
2021-06-02 64.00 65.00 62.35 62.70 4.2M
2021-06-01 61.35 63.80 61.35 63.55 3.6M
2021-05-28 60.80 62.06 59.75 62.00 4.1M
2021-05-27 59.60 60.30 57.59 60.30 23.7M
2021-05-26 59.30 60.30 58.00 59.30 5.6M
2021-05-25 59.40 60.85 58.25 59.30 2.8M
2021-05-24 60.00 60.00 57.50 58.20 3.6M
2021-05-21 59.25 59.45 57.00 57.75 3.6M
2021-05-20 59.55 59.55 56.08 58.80 3.2M
2021-05-19 59.00 60.06 56.50 57.00 4.6M
2021-05-18 56.00 58.40 55.35 58.10 6.0M
2021-05-17 51.30 55.70 51.30 55.15 2.7M
2021-05-14 53.95 53.95 51.70 53.50 3.1M
2021-05-13 55.50 55.50 51.41 52.35 2.8M
2021-05-12 55.00 55.10 52.85 53.25 4.6M
2021-05-11 52.70 54.95 52.70 53.65 2.4M
2021-05-10 53.70 56.20 53.05 55.00 4.3M
2021-05-07 52.45 54.31 51.95 53.00 3.9M
2021-05-06 51.50 52.50 49.98 52.35 3.8M
2021-05-05 48.46 51.10 47.54 50.35 6.7M
2021-05-04 47.12 49.78 46.34 47.20 5.4M
2021-04-30 50.76 50.76 48.64 49.46 3.9M
2021-04-29 51.25 51.25 48.10 49.12 2.7M
2021-04-28 51.30 51.30 48.72 49.02 1.5M
2021-04-27 49.60 49.60 48.64 49.58 2.0M
2021-04-26 50.65 50.65 46.06 48.66 3.6M
2021-04-23 46.50 49.93 46.50 48.56 5.2M
2021-04-22 45.02 48.32 45.02 47.50 6.1M
2021-04-21 43.45 45.01 43.22 44.94 4.5M
2021-04-20 43.78 44.39 42.90 43.82 3.7M
2021-04-19 42.73 43.98 40.86 42.98 2.2M
2021-04-16 43.58 43.58 42.50 42.84 0.8M
2021-04-15 42.88 44.28 42.58 42.80 3.5M
2021-04-14 42.24 43.68 40.96 42.62 2.6M
2021-04-13 40.72 42.20 40.06 41.96 2.8M
2021-04-12 40.26 40.50 39.70 40.20 1.7M
2021-04-09 40.60 40.61 39.20 40.48 1.5M
2021-04-08 40.33 40.64 39.20 40.02 7.2M
2021-04-07 40.00 40.90 39.58 39.74 6.4M
2021-04-06 39.60 40.52 38.77 39.90 2.1M
2021-04-01 38.92 39.62 38.23 39.06 2.1M
2021-03-31 39.85 40.30 38.24 38.24 2.1M
2021-03-30 40.40 40.40 38.06 39.26 2.4M
2021-03-29 40.50 40.50 38.32 38.72 2.9M
2021-03-26 39.02 40.74 37.94 39.00 2.7M
2021-03-25 41.28 41.28 36.36 38.68 9.5M
2021-03-24 39.20 40.76 39.02 39.94 2.4M
2021-03-23 42.13 42.13 39.33 39.58 3.1M
2021-03-22 40.80 41.75 40.18 41.56 2.2M
2021-03-19 42.14 42.89 40.02 40.02 4.7M
2021-03-18 41.20 43.00 41.20 42.88 3.0M
2021-03-17 42.88 42.94 40.34 41.76 3.7M
2021-03-16 44.54 44.80 42.02 42.44 2.2M
2021-03-15 44.06 44.68 42.06 43.00 4.9M
2021-03-12 44.90 44.90 43.20 43.90 2.3M
2021-03-11 42.42 44.35 42.32 44.00 5.2M
2021-03-10 41.32 42.93 40.98 42.40 1.5M
2021-03-09 41.78 42.35 40.58 42.24 2.3M
2021-03-08 41.82 42.50 39.72 40.28 4.7M
2021-03-05 40.66 41.86 39.02 41.38 4.8M
2021-03-04 39.00 40.94 38.50 40.30 5.1M
2021-03-03 38.40 41.96 38.11 38.70 9.8M
2021-03-02 36.20 39.00 35.70 37.66 7.5M
2021-03-01 34.62 36.83 33.78 36.22 7.1M
2021-02-26 33.15 33.88 32.42 33.46 2.3M
2021-02-25 34.50 34.75 33.45 33.60 1.6M
2021-02-24 34.90 34.90 33.40 34.16 3.0M
2021-02-23 33.66 34.90 33.18 33.62 4.5M
2021-02-22 32.46 33.98 32.32 33.66 3.1M
2021-02-19 32.84 32.90 32.22 32.88 1.3M
2021-02-18 33.78 33.78 32.26 32.44 4.9M
2021-02-17 34.22 34.94 32.92 33.06 5.0M
2021-02-16 34.50 34.94 33.15 34.10 4.0M
2021-02-15 32.27 34.40 31.84 34.12 4.7M
2021-02-12 33.02 33.78 32.18 32.70 1.2M
2021-02-11 34.76 34.76 32.32 32.70 6.5M
2021-02-10 33.76 34.54 33.22 34.10 6.8M
2021-02-09 33.12 33.56 32.64 33.24 4.9M
2021-02-08 32.92 33.12 31.50 32.80 3.3M
2021-02-05 33.18 33.18 30.70 31.64 1.7M
2021-02-04 30.00 32.70 30.00 31.86 3.8M
2021-02-03 28.30 30.68 28.30 30.00 7.9M
2021-02-02 30.02 30.34 28.98 28.98 2.1M
2021-02-01 30.32 30.44 28.69 28.76 3.3M
2021-01-29 29.48 29.64 28.78 28.96 2.6M
2021-01-28 29.16 29.74 28.08 29.52 2.5M
2021-01-27 30.94 31.10 29.00 29.26 2.3M
2021-01-26 30.99 31.38 29.70 29.98 5.2M
2021-01-25 32.20 32.38 30.25 30.64 2.7M
2021-01-22 33.18 33.18 31.12 31.24 11.9M
2021-01-21 32.86 32.86 31.22 31.96 3.2M
2021-01-20 32.22 32.96 31.84 32.62 3.6M
2021-01-19 32.66 32.76 31.50 32.00 3.6M
2021-01-18 33.96 33.98 32.04 32.30 2.3M
2021-01-15 34.00 34.24 32.03 33.02 3.2M
2021-01-14 33.73 34.24 32.55 33.20 4.8M
2021-01-13 34.50 35.60 33.38 33.60 4.0M
2021-01-12 34.50 36.32 33.82 35.60 7.7M
2021-01-11 32.36 34.20 31.45 33.70 16.5M
2021-01-08 30.33 31.70 30.10 30.90 7.9M
2021-01-07 30.78 31.14 30.08 30.46 4.3M
2021-01-06 31.04 31.40 30.00 30.00 4.9M
2021-01-05 29.66 31.32 29.66 30.60 3.4M
2021-01-04 33.00 33.00 29.62 30.36 4.6M