Sigmaroc (SRC)

SRC
🏛️ Reino Unido →
123.20
Última Actualización: 2025-10-01
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 53.80 53.80 53.16 53.40 0.1M
2023-12-28 53.80 53.86 52.60 53.60 0.2M
2023-12-27 54.00 54.20 53.00 53.60 0.4M
2023-12-22 53.47 54.00 53.00 53.80 0.1M
2023-12-21 52.98 53.80 52.60 53.80 0.4M
2023-12-20 52.00 54.00 51.40 53.00 0.9M
2023-12-19 50.40 51.80 50.20 51.40 1.7M
2023-12-18 49.00 51.80 49.00 50.20 1.6M
2023-12-15 47.50 51.60 47.50 49.50 4.6M
2023-12-14 48.60 49.35 47.50 48.50 0.8M
2023-12-13 48.40 49.18 47.90 47.90 0.4M
2023-12-12 48.60 49.50 48.60 48.60 0.7M
2023-12-11 48.30 49.40 48.00 48.90 1.1M
2023-12-08 48.00 49.40 48.00 48.40 0.6M
2023-12-07 49.50 49.50 47.85 48.50 0.5M
2023-12-06 46.50 48.15 46.50 47.80 2.1M
2023-12-05 47.00 48.00 46.00 47.00 1.4M
2023-12-04 48.00 48.90 47.00 47.20 0.6M
2023-12-01 47.70 48.70 47.10 48.30 0.5M
2023-11-30 47.40 48.16 47.24 47.50 2.0M
2023-11-29 45.30 47.40 45.23 47.00 4.3M
2023-11-28 44.81 46.00 44.50 45.70 6.1M
2023-11-27 45.70 46.00 42.61 45.00 10.6M
2023-11-24 47.00 47.00 45.10 45.20 1.7M
2023-11-23 51.00 51.20 46.00 46.50 4.3M
2023-11-22 50.20 50.20 50.20 50.20 0.0M
2023-11-21 51.00 51.60 50.00 50.20 0.1M
2023-11-20 51.33 52.54 50.88 51.00 0.1M
2023-11-17 51.40 52.26 50.80 51.60 0.1M
2023-11-16 52.80 53.16 51.00 51.40 0.1M
2023-11-15 51.45 53.72 50.40 52.80 0.4M
2023-11-14 49.60 51.40 49.60 51.40 0.9M
2023-11-13 50.14 50.20 49.60 49.90 0.3M
2023-11-10 49.20 50.12 48.20 50.00 0.2M
2023-11-09 50.24 50.24 48.10 49.40 0.6M
2023-11-08 49.75 50.38 48.90 49.40 0.5M
2023-11-07 49.65 49.80 48.20 48.80 0.2M
2023-11-06 50.50 50.53 49.10 49.40 0.2M
2023-11-03 49.10 50.80 48.90 50.40 6.1M
2023-11-02 48.05 51.00 48.00 49.00 1.6M
2023-11-01 48.61 48.90 48.50 48.90 0.1M
2023-10-31 47.58 48.90 47.57 48.60 0.3M
2023-10-30 48.13 49.00 46.50 48.20 1.2M
2023-10-27 48.98 49.20 48.20 48.20 0.1M
2023-10-26 49.00 49.00 48.30 48.30 0.7M
2023-10-25 50.30 50.30 48.70 49.00 0.2M
2023-10-24 49.70 50.32 49.50 49.50 0.3M
2023-10-23 49.72 50.05 48.95 49.70 1.5M
2023-10-20 50.00 50.40 49.00 49.70 1.8M
2023-10-19 49.20 49.64 48.17 48.90 1.7M
2023-10-18 51.60 51.60 48.10 49.00 4.1M
2023-10-17 51.20 51.60 49.10 49.40 1.8M
2023-10-16 51.60 52.00 50.79 51.20 0.3M
2023-10-13 52.26 52.39 51.40 51.40 0.3M
2023-10-12 52.64 52.80 52.20 52.20 0.1M
2023-10-11 53.00 53.00 52.40 52.40 0.3M
2023-10-10 53.10 53.60 52.60 53.00 2.3M
2023-10-09 53.00 53.57 52.60 52.60 0.9M
2023-10-06 53.00 53.60 52.60 53.60 1.0M
2023-10-05 51.80 53.45 51.80 52.80 1.9M
2023-10-04 52.23 52.23 51.40 51.40 0.1M
2023-10-03 53.41 53.41 51.20 52.20 0.5M
2023-10-02 53.80 54.16 52.40 52.60 0.5M
2023-09-29 53.00 54.60 53.00 54.00 0.6M
2023-09-28 56.00 56.00 52.20 53.00 1.2M
2023-09-27 55.20 55.20 53.40 53.40 0.9M
2023-09-26 55.00 55.60 54.75 55.00 0.7M
2023-09-25 57.00 57.00 55.20 55.80 0.2M
2023-09-22 56.60 56.75 56.00 56.00 2.1M
2023-09-21 56.89 57.60 56.60 56.60 0.5M
2023-09-20 57.24 57.80 56.40 56.80 0.7M
2023-09-19 56.60 57.80 56.60 57.80 0.3M
2023-09-18 57.80 57.80 56.20 56.60 1.8M
2023-09-15 56.88 57.80 55.64 57.00 0.3M
2023-09-14 55.34 56.00 55.24 55.60 0.9M
2023-09-13 56.20 56.90 55.00 55.00 0.8M
2023-09-12 56.90 57.60 56.20 56.20 0.2M
2023-09-11 57.00 57.55 56.20 56.20 0.4M
2023-09-08 57.05 57.60 55.58 56.80 0.4M
2023-09-07 54.25 58.00 53.68 58.00 1.8M
2023-09-06 53.97 54.00 53.00 54.00 2.7M
2023-09-05 54.00 55.14 53.16 53.80 1.1M
2023-09-04 54.29 54.60 53.00 54.00 0.7M
2023-09-01 54.75 55.00 53.00 54.40 0.3M
2023-08-31 55.40 56.60 54.00 55.00 0.3M
2023-08-30 55.00 56.18 54.80 55.00 0.3M
2023-08-29 55.82 56.62 54.95 55.00 0.8M
2023-08-25 54.95 55.60 54.80 55.40 0.9M
2023-08-24 55.35 55.50 54.00 55.00 1.2M
2023-08-23 55.61 55.61 55.20 55.20 0.0M
2023-08-22 55.96 56.00 55.20 55.20 0.4M
2023-08-21 56.69 56.76 55.80 55.80 0.1M
2023-08-18 56.52 57.02 56.20 56.20 0.1M
2023-08-17 56.91 57.60 56.00 56.20 0.2M
2023-08-16 56.20 58.80 56.00 56.60 1.6M
2023-08-15 56.44 56.60 56.00 56.40 0.3M
2023-08-14 58.00 58.20 56.40 56.80 0.3M
2023-08-11 59.60 59.60 57.60 58.20 0.2M
2023-08-10 59.00 59.00 58.00 58.40 0.4M
2023-08-09 59.21 59.21 58.00 58.00 0.3M
2023-08-08 59.00 59.80 59.00 59.40 0.1M
2023-08-07 59.70 59.70 59.00 59.00 0.3M
2023-08-04 59.98 60.00 59.00 60.00 0.7M
2023-08-03 59.60 60.00 59.43 60.00 0.4M
2023-08-02 59.95 60.00 59.60 59.80 0.2M
2023-08-01 59.60 60.00 59.60 60.00 0.5M
2023-07-31 60.36 60.36 59.60 59.60 0.2M
2023-07-28 60.00 60.00 59.60 60.00 0.5M
2023-07-27 60.20 60.20 59.60 59.80 0.3M
2023-07-26 61.14 61.14 59.84 60.00 1.0M
2023-07-25 64.00 64.00 61.20 61.20 0.7M
2023-07-24 63.48 63.80 62.00 62.20 0.4M
2023-07-21 63.40 63.40 62.20 62.40 0.3M
2023-07-20 61.12 63.72 61.12 62.20 1.2M
2023-07-19 58.60 61.60 58.52 61.20 1.1M
2023-07-18 58.10 58.80 57.60 58.60 0.2M
2023-07-17 58.00 58.40 57.43 57.80 0.3M
2023-07-14 57.00 58.80 56.59 58.20 0.6M
2023-07-13 55.80 57.00 55.60 57.00 0.5M
2023-07-12 54.80 55.80 54.80 55.80 0.5M
2023-07-11 53.80 55.40 53.80 54.60 0.1M
2023-07-10 54.40 54.42 53.60 54.00 0.3M
2023-07-07 54.00 55.80 54.00 54.60 0.2M
2023-07-06 55.00 57.01 53.80 54.00 0.4M
2023-07-05 56.04 56.04 55.00 55.00 0.2M
2023-07-04 57.50 57.50 55.40 55.60 0.4M
2023-07-03 57.00 57.80 56.00 56.00 0.9M
2023-06-30 59.00 59.00 56.40 57.20 0.3M
2023-06-29 58.00 58.00 56.60 56.80 0.3M
2023-06-28 57.00 57.40 56.00 57.40 0.3M
2023-06-27 56.91 58.00 56.40 57.00 0.7M
2023-06-26 58.48 59.40 55.40 56.00 0.7M
2023-06-23 60.00 60.00 58.20 59.40 0.3M
2023-06-22 59.09 59.42 58.55 59.40 0.6M
2023-06-21 59.10 59.80 58.40 58.40 0.6M
2023-06-20 58.60 59.00 58.00 58.60 0.3M
2023-06-19 59.80 59.80 58.20 58.60 1.9M
2023-06-16 59.04 59.35 57.90 58.20 1.5M
2023-06-15 59.05 60.40 59.00 59.40 0.4M
2023-06-14 59.60 59.80 59.00 59.00 1.0M
2023-06-13 60.00 60.00 59.40 59.80 0.2M
2023-06-12 61.00 61.00 60.00 60.00 0.2M
2023-06-09 60.00 60.82 59.86 60.40 1.6M
2023-06-08 61.00 61.00 60.00 60.20 0.3M
2023-06-07 62.40 62.40 60.80 61.00 0.6M
2023-06-06 63.00 63.00 60.60 61.00 0.5M
2023-06-05 61.80 62.60 60.60 61.20 1.1M
2023-06-02 60.00 61.80 59.00 61.60 0.3M
2023-06-01 59.40 60.00 58.20 60.00 1.3M
2023-05-31 58.00 60.00 57.80 59.20 0.3M
2023-05-30 58.00 58.40 56.60 58.20 0.5M
2023-05-26 58.80 58.80 57.00 58.00 0.3M
2023-05-25 59.60 59.60 58.00 58.00 0.5M
2023-05-24 59.80 60.60 58.15 59.60 0.9M
2023-05-23 61.80 61.80 59.80 59.80 0.5M
2023-05-22 60.60 61.00 60.00 60.40 0.3M
2023-05-19 60.40 61.00 59.60 60.60 0.3M
2023-05-18 61.18 61.20 59.10 59.80 0.3M
2023-05-17 64.00 64.00 60.60 61.00 0.5M
2023-05-16 62.43 62.43 61.20 61.20 0.7M
2023-05-15 62.67 62.80 62.00 62.20 1.2M
2023-05-12 63.00 63.00 61.35 62.20 0.5M
2023-05-11 62.60 62.80 62.00 62.60 1.4M
2023-05-10 62.60 62.60 61.40 62.20 0.3M
2023-05-09 63.00 63.00 61.80 62.00 2.0M
2023-05-05 62.88 63.00 61.20 63.00 0.5M
2023-05-04 61.80 63.60 61.20 62.40 3.7M
2023-05-03 60.95 61.90 60.00 61.20 4.2M
2023-05-02 56.80 61.60 56.00 61.00 5.4M
2023-04-28 57.00 57.00 55.76 56.00 1.5M
2023-04-27 56.50 56.80 55.40 55.60 1.0M
2023-04-26 58.40 58.40 54.80 55.80 1.6M
2023-04-25 54.50 58.20 54.50 56.60 2.5M
2023-04-24 54.47 54.60 54.20 54.20 0.7M
2023-04-21 54.94 55.20 54.20 54.80 0.4M
2023-04-20 55.41 55.41 54.28 55.20 0.3M
2023-04-19 55.20 55.40 55.00 55.00 0.3M
2023-04-18 55.40 55.40 54.20 55.40 0.4M
2023-04-17 55.34 55.60 55.20 55.40 0.2M
2023-04-14 55.34 55.45 55.20 55.20 0.2M
2023-04-13 54.81 55.40 54.81 55.40 0.9M
2023-04-12 54.83 55.14 54.43 54.60 1.0M
2023-04-11 54.39 55.40 54.39 55.00 0.8M
2023-04-06 54.14 54.60 53.85 54.60 0.3M
2023-04-05 54.40 54.80 53.00 53.60 0.6M
2023-04-04 54.80 54.90 54.14 54.60 1.9M
2023-04-03 53.80 55.00 53.49 54.60 1.3M
2023-03-31 53.20 53.80 52.60 52.80 4.2M
2023-03-30 51.60 53.00 51.00 52.80 3.0M
2023-03-29 53.52 53.70 51.09 51.40 1.5M
2023-03-28 54.50 54.50 53.20 53.20 1.2M
2023-03-27 55.00 55.00 53.40 54.00 2.2M
2023-03-24 52.80 54.00 52.80 53.80 0.5M
2023-03-23 53.76 54.40 53.70 54.00 0.3M
2023-03-22 54.40 54.40 53.40 53.40 0.3M
2023-03-21 52.44 54.80 51.92 54.60 2.0M
2023-03-20 53.00 53.20 52.00 52.20 0.9M
2023-03-17 54.80 54.87 53.00 53.00 0.2M
2023-03-16 54.26 55.00 54.00 54.40 0.2M
2023-03-15 55.80 56.80 53.60 53.60 0.7M
2023-03-14 55.20 55.20 54.40 54.80 2.2M
2023-03-13 55.70 56.00 54.40 54.40 0.9M
2023-03-10 56.00 56.10 55.00 56.00 0.6M
2023-03-09 55.90 56.20 55.00 56.00 0.3M
2023-03-08 56.36 56.36 55.00 55.80 3.9M
2023-03-07 57.56 57.56 55.40 56.00 0.4M
2023-03-06 56.80 57.60 56.60 57.00 1.2M
2023-03-03 57.04 57.04 56.40 56.60 0.4M
2023-03-02 57.21 57.58 56.60 56.80 0.7M
2023-03-01 56.78 57.09 56.78 57.00 0.3M
2023-02-28 56.55 57.80 56.40 56.60 0.4M
2023-02-27 56.75 57.00 55.20 56.00 4.8M
2023-02-24 56.80 57.04 56.60 56.60 0.7M
2023-02-23 54.60 58.00 54.26 56.80 5.7M
2023-02-22 53.00 53.68 52.48 53.00 0.8M
2023-02-21 54.76 54.76 53.40 53.60 0.5M
2023-02-20 55.00 55.89 54.99 55.00 0.3M
2023-02-17 55.00 57.00 55.00 56.00 0.2M
2023-02-16 56.53 56.65 55.20 55.20 0.2M
2023-02-15 56.23 57.75 56.23 57.00 0.2M
2023-02-14 58.93 58.93 57.00 57.20 0.3M
2023-02-13 58.95 59.08 58.60 59.00 0.2M
2023-02-10 59.27 60.20 58.20 58.60 2.1M
2023-02-09 59.72 59.96 59.40 59.80 0.2M
2023-02-08 60.00 60.50 59.80 59.80 0.2M
2023-02-07 60.00 60.50 59.72 60.00 0.1M
2023-02-06 60.96 60.96 59.00 60.20 0.3M
2023-02-03 58.20 61.60 58.00 61.00 1.0M
2023-02-02 59.00 59.00 57.20 58.00 5.5M
2023-02-01 59.40 59.40 58.40 58.80 0.9M
2023-01-31 58.20 60.32 56.40 59.40 4.9M
2023-01-30 58.36 58.36 57.00 57.00 0.1M
2023-01-27 58.40 59.03 56.28 57.60 0.4M
2023-01-26 59.00 59.00 58.00 58.00 0.4M
2023-01-25 58.60 59.25 58.20 58.80 0.3M
2023-01-24 57.90 58.60 56.60 56.60 0.2M
2023-01-23 58.40 58.60 57.40 57.80 0.1M
2023-01-20 57.78 58.20 57.20 58.20 0.8M
2023-01-19 59.00 59.60 56.40 57.00 0.4M
2023-01-18 60.73 60.73 58.00 58.00 0.4M
2023-01-17 61.00 61.80 60.40 60.40 0.3M
2023-01-16 58.61 61.67 58.61 61.00 0.3M
2023-01-13 56.12 59.20 55.80 59.20 0.4M
2023-01-12 56.00 56.60 55.80 56.20 0.4M
2023-01-11 55.98 56.00 55.65 56.00 0.1M
2023-01-10 55.80 56.20 55.60 55.60 0.2M
2023-01-09 55.93 56.80 55.80 56.00 0.7M
2023-01-06 55.98 56.28 55.40 55.80 0.2M
2023-01-05 56.00 56.00 55.29 55.80 0.2M
2023-01-04 55.80 55.80 55.26 55.80 0.2M
2023-01-03 55.73 56.00 55.13 56.00 0.3M