Silicom (SILC)

SILC
🏛️ Alemania →
15.00
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
2021-12-30 44.20 44.20 44.20 44.20 0.0M
2021-12-29 44.00 44.00 44.00 44.00 0.0M
2021-12-28 44.20 44.20 44.20 44.20 0.0M
2021-12-27 43.60 43.60 43.60 43.60 0.0M
2021-12-23 43.20 43.20 43.20 43.20 0.0M
2021-12-22 44.00 44.00 44.00 44.00 0.0M
2021-12-21 42.40 42.40 42.40 42.40 0.0M
2021-12-20 42.20 42.20 42.20 42.20 0.0M
2021-12-17 42.00 42.00 42.00 42.00 0.0M
2021-12-16 42.20 42.20 40.80 40.80 0.0M
2021-12-15 39.00 41.80 39.00 41.80 0.0M
2021-12-14 40.00 40.00 40.00 40.00 0.0M
2021-12-13 40.40 40.40 40.40 40.40 0.0M
2021-12-10 40.40 40.40 40.40 40.40 0.0M
2021-12-09 41.20 41.20 41.20 41.20 0.0M
2021-12-08 40.80 40.80 40.80 40.80 0.0M
2021-12-07 39.00 39.00 39.00 39.00 0.0M
2021-12-06 38.80 38.80 38.80 38.80 0.0M
2021-12-03 39.60 39.60 39.60 39.60 0.0M
2021-12-02 39.00 39.00 39.00 39.00 0.0M
2021-12-01 39.20 39.20 39.20 39.20 0.0M
2021-11-30 38.40 38.40 38.40 38.40 0.0M
2021-11-29 39.60 39.60 39.60 39.60 0.0M
2021-11-26 39.60 39.60 39.60 39.60 0.0M
2021-11-25 39.80 39.80 39.80 39.80 0.0M
2021-11-24 39.60 39.60 39.60 39.60 0.0M
2021-11-23 39.60 39.60 39.60 39.60 0.0M
2021-11-22 39.80 39.80 39.80 39.80 0.0M
2021-11-19 39.80 39.80 39.80 39.80 0.0M
2021-11-18 40.60 40.60 40.60 40.60 0.0M
2021-11-17 40.60 40.60 40.60 40.60 0.0M
2021-11-16 40.60 40.60 40.60 40.60 0.0M
2021-11-15 40.00 40.00 40.00 40.00 0.0M
2021-11-12 40.00 40.00 40.00 40.00 0.0M
2021-11-11 39.80 39.80 39.80 39.80 0.0M
2021-11-10 40.60 40.60 40.60 40.60 0.0M
2021-11-09 41.20 41.20 41.20 41.20 0.0M
2021-11-08 39.60 39.60 39.60 39.60 0.0M
2021-11-05 40.40 40.40 40.40 40.40 0.0M
2021-11-04 39.60 39.60 39.60 39.60 0.0M
2021-11-03 40.20 40.20 40.20 40.20 0.0M
2021-11-02 35.60 35.60 35.60 35.60 0.0M
2021-11-01 36.20 36.20 36.20 36.20 0.0M
2021-10-29 36.00 36.00 36.00 36.00 0.0M
2021-10-28 37.20 37.20 37.20 37.20 0.0M
2021-10-27 35.20 35.20 35.20 35.20 0.0M
2021-10-26 35.00 35.00 35.00 35.00 0.0M
2021-10-25 35.20 35.20 35.20 35.20 0.0M
2021-10-22 35.20 35.20 35.20 35.20 0.0M
2021-10-21 35.80 35.80 35.80 35.80 0.0M
2021-10-20 35.60 35.60 35.60 35.60 0.0M
2021-10-19 35.60 35.60 35.60 35.60 0.0M
2021-10-18 35.80 35.80 35.80 35.80 0.0M
2021-10-15 35.20 35.20 35.20 35.20 0.0M
2021-10-14 35.20 35.20 35.20 35.20 0.0M
2021-10-13 35.00 35.00 35.00 35.00 0.0M
2021-10-12 32.40 32.40 32.40 32.40 0.0M
2021-10-11 32.20 32.20 32.20 32.20 0.0M
2021-10-08 32.60 32.60 32.60 32.60 0.0M
2021-10-07 31.80 31.80 31.80 31.80 0.0M
2021-10-06 32.00 32.00 32.00 32.00 0.0M
2021-10-05 32.20 32.20 32.20 32.20 0.0M
2021-10-04 34.60 34.60 34.60 34.60 0.0M
2021-10-01 37.20 37.20 37.20 37.20 0.0M
2021-09-30 34.80 34.80 34.80 34.80 0.0M
2021-09-29 35.80 35.80 35.80 35.80 0.0M
2021-09-28 36.40 36.40 36.40 36.40 0.0M
2021-09-27 37.00 37.00 37.00 37.00 0.0M
2021-09-24 36.00 36.00 36.00 36.00 0.0M
2021-09-23 35.80 35.80 35.80 35.80 0.0M
2021-09-22 36.60 36.60 36.60 36.60 0.0M
2021-09-21 36.60 36.60 36.60 36.60 0.0M
2021-09-20 37.40 37.40 36.60 36.60 0.0M
2021-09-17 36.40 36.40 36.40 36.40 0.0M
2021-09-16 37.20 37.20 37.20 37.20 0.0M
2021-09-15 36.80 36.80 36.80 36.80 0.0M
2021-09-14 36.80 36.80 36.80 36.80 0.0M
2021-09-13 36.20 36.20 36.20 36.20 0.0M
2021-09-10 36.80 36.80 36.80 36.80 0.0M
2021-09-09 36.20 36.20 36.20 36.20 0.0M
2021-09-08 36.80 36.80 36.80 36.80 0.0M
2021-09-07 36.80 36.80 36.80 36.80 0.0M
2021-09-06 36.80 36.80 36.80 36.80 0.0M
2021-09-03 36.00 36.00 36.00 36.00 0.0M
2021-09-02 37.20 37.20 37.20 37.20 0.0M
2021-09-01 37.40 37.40 37.40 37.40 0.0M
2021-08-31 37.60 37.60 37.60 37.60 0.0M
2021-08-30 37.80 37.80 37.80 37.80 0.0M
2021-08-27 37.20 37.20 37.20 37.20 0.0M
2021-08-26 38.00 38.00 38.00 38.00 0.0M
2021-08-25 37.40 37.40 37.40 37.40 0.0M
2021-08-24 36.20 36.20 36.20 36.20 0.0M
2021-08-23 36.60 36.60 36.60 36.60 0.0M
2021-08-20 36.00 36.00 36.00 36.00 0.0M
2021-08-19 36.00 36.00 36.00 36.00 0.0M
2021-08-18 36.00 36.00 36.00 36.00 0.0M
2021-08-17 36.80 36.80 36.80 36.80 0.0M
2021-08-16 37.40 37.40 37.40 37.40 0.0M
2021-08-13 38.20 38.40 38.20 38.40 0.0M
2021-08-12 37.40 37.40 37.40 37.40 0.0M
2021-08-11 37.80 37.80 37.80 37.80 0.0M
2021-08-10 37.60 37.60 37.60 37.60 0.0M
2021-08-09 37.40 37.40 37.40 37.40 0.0M
2021-08-06 37.40 37.40 37.40 37.40 0.0M
2021-08-05 37.00 37.00 37.00 37.00 0.0M
2021-08-04 37.20 37.20 37.20 37.20 0.0M
2021-08-03 37.00 37.00 37.00 37.00 0.0M
2021-08-02 38.00 38.00 38.00 38.00 0.0M
2021-07-30 37.60 37.60 37.60 37.60 0.0M
2021-07-29 36.40 36.40 36.40 36.40 0.0M
2021-07-28 36.20 36.20 36.20 36.20 0.0M
2021-07-27 36.20 36.20 36.20 36.20 0.0M
2021-07-26 35.80 35.80 35.80 35.80 0.0M
2021-07-23 35.80 35.80 35.80 35.80 0.0M
2021-07-22 35.60 35.60 35.60 35.60 0.0M
2021-07-21 35.40 35.40 35.40 35.40 0.0M
2021-07-20 35.00 35.00 35.00 35.00 0.0M
2021-07-19 35.20 35.20 35.20 35.20 0.0M
2021-07-16 34.80 34.80 34.80 34.80 0.0M
2021-07-15 35.20 35.20 35.20 35.20 0.0M
2021-07-14 35.80 35.80 35.80 35.80 0.0M
2021-07-13 35.80 35.80 35.80 35.80 0.0M
2021-07-12 35.60 35.60 35.60 35.60 0.0M
2021-07-09 35.40 35.40 35.40 35.40 0.0M
2021-07-08 35.60 35.60 35.60 35.60 0.0M
2021-07-07 35.80 35.80 35.80 35.80 0.0M
2021-07-06 36.40 36.60 36.40 36.60 0.0M
2021-07-05 36.40 36.40 36.40 36.40 0.0M
2021-07-02 36.60 36.60 36.60 36.60 0.0M
2021-07-01 37.20 37.20 37.20 37.20 0.0M
2021-06-30 37.20 37.20 37.20 37.20 0.0M
2021-06-29 37.00 37.00 37.00 37.00 0.0M
2021-06-28 36.20 36.20 36.20 36.20 0.0M
2021-06-25 36.20 36.20 36.20 36.20 0.0M
2021-06-24 35.80 35.80 35.80 35.80 0.0M
2021-06-23 35.80 35.80 35.80 35.80 0.0M
2021-06-22 37.00 37.00 37.00 37.00 0.0M
2021-06-21 38.80 38.80 38.80 38.80 0.0M
2021-06-18 38.40 38.40 38.40 38.40 0.0M
2021-06-17 38.40 38.40 38.40 38.40 0.0M
2021-06-16 37.40 37.40 37.40 37.40 0.0M
2021-06-15 37.60 37.60 37.60 37.60 0.0M
2021-06-14 35.20 35.20 35.20 35.20 0.0M
2021-06-11 35.20 35.20 35.20 35.20 0.0M
2021-06-10 35.40 35.40 35.40 35.40 0.0M
2021-06-09 36.40 36.40 36.40 36.40 0.0M
2021-06-08 35.60 35.60 35.60 35.60 0.0M
2021-06-07 35.40 35.40 35.40 35.40 0.0M
2021-06-04 34.60 34.60 34.60 34.60 0.0M
2021-06-03 33.80 33.80 33.80 33.80 0.0M
2021-06-02 34.20 34.20 34.20 34.20 0.0M
2021-06-01 33.40 33.40 33.40 33.40 0.0M
2021-05-31 33.60 33.60 33.60 33.60 0.0M
2021-05-28 33.20 33.40 33.20 33.40 0.0M
2021-05-27 33.00 33.00 33.00 33.00 0.0M
2021-05-26 33.00 33.00 33.00 33.00 0.0M
2021-05-25 33.00 33.00 33.00 33.00 0.0M
2021-05-21 33.00 33.00 33.00 33.00 0.0M
2021-05-20 33.00 33.00 33.00 33.00 0.0M
2021-05-19 32.80 32.80 32.80 32.80 0.0M
2021-05-18 32.80 33.00 32.80 33.00 0.0M
2021-05-17 33.20 33.20 33.20 33.20 0.0M
2021-05-14 32.60 32.60 32.60 32.60 0.0M
2021-05-13 33.00 33.00 33.00 33.00 0.0M
2021-05-12 33.80 33.80 33.80 33.80 0.0M
2021-05-11 33.60 33.60 33.60 33.60 0.0M
2021-05-10 34.00 34.00 34.00 34.00 0.0M
2021-05-07 34.60 34.60 34.60 34.60 0.0M
2021-05-06 34.40 34.40 34.40 34.40 0.0M
2021-05-05 34.40 34.40 34.40 34.40 0.0M
2021-05-04 35.60 35.60 35.60 35.60 0.0M
2021-05-03 35.60 35.60 35.60 35.60 0.0M
2021-04-30 37.20 37.20 37.20 37.20 0.0M
2021-04-29 36.20 36.20 36.00 36.00 0.0M
2021-04-28 37.00 37.00 37.00 37.00 0.0M
2021-04-27 36.80 36.80 36.80 36.80 0.0M
2021-04-26 37.00 37.00 37.00 37.00 0.0M
2021-04-23 37.00 37.00 37.00 37.00 0.0M
2021-04-22 37.20 37.20 37.20 37.20 0.0M
2021-04-21 36.80 36.80 36.80 36.80 0.0M
2021-04-20 37.00 37.00 37.00 37.00 0.0M
2021-04-19 37.80 37.80 37.80 37.80 0.0M
2021-04-16 38.00 38.60 38.00 38.60 0.0M
2021-04-15 37.60 38.60 37.60 38.60 0.0M
2021-04-14 37.20 37.20 37.20 37.20 0.0M
2021-04-13 37.60 37.60 37.60 37.60 0.0M
2021-04-12 38.00 38.00 38.00 38.00 0.0M
2021-04-09 38.40 38.40 38.40 38.40 0.0M
2021-04-08 38.60 38.60 38.60 38.60 0.0M
2021-04-07 38.20 38.20 38.20 38.20 0.0M
2021-04-06 38.40 38.40 38.40 38.40 0.0M
2021-04-01 38.60 38.60 38.60 38.60 0.0M
2021-03-31 37.60 37.60 37.60 37.60 0.0M
2021-03-30 37.80 37.80 37.80 37.80 0.0M
2021-03-29 38.20 38.20 38.20 38.20 0.0M
2021-03-26 38.00 38.00 38.00 38.00 0.0M
2021-03-25 37.40 37.40 37.40 37.40 0.0M
2021-03-24 37.60 37.60 37.60 37.60 0.0M
2021-03-23 39.00 39.00 39.00 39.00 0.0M
2021-03-22 39.00 39.00 39.00 39.00 0.0M
2021-03-19 38.80 39.20 38.80 39.20 0.0M
2021-03-18 39.80 39.80 39.80 39.80 0.0M
2021-03-17 40.60 40.60 40.60 40.60 0.0M
2021-03-16 41.00 41.00 41.00 41.00 0.0M
2021-03-15 41.00 41.00 41.00 41.00 0.0M
2021-03-12 41.00 41.00 39.60 39.60 0.0M
2021-03-11 40.00 40.00 40.00 40.00 0.0M
2021-03-10 39.80 39.80 39.80 39.80 0.0M
2021-03-09 38.80 39.00 38.80 39.00 0.0M
2021-03-08 40.60 40.60 40.60 40.60 0.0M
2021-03-05 39.20 39.20 39.20 39.20 0.0M
2021-03-04 41.00 41.00 41.00 41.00 0.0M
2021-03-03 41.80 41.80 41.80 41.80 0.0M
2021-03-02 42.00 42.00 42.00 42.00 0.0M
2021-03-01 42.00 42.40 42.00 42.40 0.0M
2021-02-26 41.80 41.80 41.80 41.80 0.0M
2021-02-25 40.80 40.80 40.80 40.80 0.0M
2021-02-24 40.40 40.40 40.40 40.40 0.0M
2021-02-23 41.20 41.20 41.20 41.20 0.0M
2021-02-22 42.80 42.80 42.80 42.80 0.0M
2021-02-19 42.60 42.60 42.60 42.60 0.0M
2021-02-18 43.20 43.20 43.20 43.20 0.0M
2021-02-17 45.20 45.40 45.20 45.40 0.0M
2021-02-16 40.80 40.80 40.80 40.80 0.0M
2021-02-15 40.60 45.00 40.60 45.00 0.0M
2021-02-12 40.00 40.00 40.00 40.00 0.0M
2021-02-11 39.80 39.80 39.80 39.80 0.0M
2021-02-10 38.60 39.60 38.60 39.60 0.0M
2021-02-09 37.20 37.20 37.20 37.20 0.0M
2021-02-08 36.80 36.80 36.40 36.40 0.0M
2021-02-05 37.20 37.20 37.20 37.20 0.0M
2021-02-04 36.80 36.80 36.80 36.80 0.0M
2021-02-03 36.20 36.20 36.20 36.20 0.0M
2021-02-02 35.60 35.80 35.20 35.20 0.0M
2021-02-01 37.00 37.00 37.00 37.00 0.0M
2021-01-29 36.00 36.00 35.60 35.60 0.0M
2021-01-28 36.60 36.80 36.60 36.80 0.0M
2021-01-27 36.00 36.00 36.00 36.00 0.0M
2021-01-26 36.80 36.80 36.80 36.80 0.0M
2021-01-25 36.40 36.40 36.40 36.40 0.0M
2021-01-22 36.40 36.40 36.40 36.40 0.0M
2021-01-21 37.80 37.80 37.80 37.80 0.0M
2021-01-20 38.00 38.20 38.00 38.20 0.0M
2021-01-19 36.60 36.60 36.60 36.60 0.0M
2021-01-18 36.40 36.40 36.40 36.40 0.0M
2021-01-15 37.20 37.20 37.20 37.20 0.0M
2021-01-14 37.20 37.40 37.20 37.40 0.0M
2021-01-13 37.40 37.40 37.40 37.40 0.0M
2021-01-12 37.40 37.40 37.40 37.40 0.0M
2021-01-11 37.80 37.80 37.80 37.80 0.0M
2021-01-08 37.80 37.80 37.80 37.80 0.0M
2021-01-07 35.20 35.20 35.20 35.20 0.0M
2021-01-06 34.60 34.60 34.60 34.60 0.0M
2021-01-05 33.80 33.80 33.80 33.80 0.0M
2021-01-04 34.20 34.20 34.20 34.20 0.0M