Social Housing REIT (SOHO)

SOHO
🏛️ Reino Unido →
69.70
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
2025-09-26 70.50 70.50 69.10 69.70 0.4M
2025-09-25 69.40 69.60 68.90 69.30 0.7M
2025-09-24 70.50 70.50 69.30 69.50 0.7M
2025-09-23 69.00 69.70 69.00 69.50 0.2M
2025-09-22 69.50 69.60 69.20 69.40 3.0M
2025-09-19 69.50 69.80 69.10 69.80 2.0M
2025-09-18 68.80 70.10 68.60 70.10 1.0M
2025-09-17 71.40 71.40 69.60 69.60 0.6M
2025-09-16 70.80 71.20 69.60 70.00 0.8M
2025-09-15 71.00 72.00 70.40 70.80 1.3M
2025-09-12 70.40 70.60 70.00 70.20 0.9M
2025-09-11 69.90 70.40 69.80 70.40 1.2M
2025-09-10 69.50 71.10 69.00 69.70 1.6M
2025-09-09 68.50 69.20 68.50 69.20 0.5M
2025-09-08 68.50 69.30 68.40 68.50 0.4M
2025-09-05 67.00 69.10 67.00 69.10 0.6M
2025-09-04 66.60 67.40 66.60 67.00 0.6M
2025-09-03 65.00 67.20 65.00 66.50 2.3M
2025-09-02 67.20 67.20 65.30 66.10 0.9M
2025-09-01 68.00 68.00 67.50 68.00 0.4M
2025-08-29 67.70 70.00 67.20 68.00 0.8M
2025-08-28 66.00 68.00 66.00 68.00 0.4M
2025-08-27 66.90 67.80 66.60 67.70 0.5M
2025-08-26 67.80 68.00 66.80 67.50 0.8M
2025-08-22 66.80 68.00 66.80 68.00 0.5M
2025-08-21 69.00 69.00 66.60 66.60 0.6M
2025-08-20 66.80 67.50 66.80 67.00 0.3M
2025-08-19 66.50 67.40 66.50 67.30 0.4M
2025-08-18 67.30 67.50 66.70 66.70 0.4M
2025-08-15 67.40 68.70 67.10 67.70 0.7M
2025-08-14 67.10 68.70 67.00 67.90 1.0M
2025-08-13 68.00 68.30 67.50 67.50 0.7M
2025-08-12 68.10 68.90 68.10 68.30 0.3M
2025-08-11 70.10 70.10 68.30 68.50 0.5M
2025-08-08 69.50 69.50 68.10 69.00 1.3M
2025-08-07 71.00 71.00 68.30 68.80 0.5M
2025-08-06 69.50 70.20 68.50 68.90 0.4M
2025-08-05 69.50 70.10 69.30 69.30 0.2M
2025-08-04 69.00 70.00 68.80 69.70 0.4M
2025-08-01 68.80 69.60 68.60 68.70 0.6M
2025-07-31 69.10 69.40 68.60 69.00 0.4M
2025-07-30 69.60 70.00 68.70 69.00 0.4M
2025-07-29 72.00 72.40 68.40 69.70 1.7M
2025-07-28 71.00 72.50 71.00 72.50 0.7M
2025-07-25 70.20 70.90 70.20 70.90 0.2M
2025-07-24 70.70 71.50 69.90 71.50 0.4M
2025-07-23 71.20 71.70 70.40 70.40 0.2M
2025-07-22 70.50 71.80 70.50 71.00 0.5M
2025-07-21 69.70 70.80 69.70 70.80 7.1M
2025-07-18 70.20 70.20 69.80 69.80 0.5M
2025-07-17 72.00 72.00 69.50 70.00 0.6M
2025-07-16 69.20 70.20 69.20 69.80 1.7M
2025-07-15 70.30 70.30 69.40 69.80 0.6M
2025-07-14 70.00 70.50 69.80 70.30 0.5M
2025-07-11 70.40 70.80 69.20 70.00 0.7M
2025-07-10 70.80 71.20 70.50 70.50 0.2M
2025-07-09 70.00 71.10 70.00 71.10 0.4M
2025-07-08 72.00 72.00 70.20 70.70 0.7M
2025-07-07 72.20 72.20 70.10 70.10 0.9M
2025-07-04 71.10 72.20 70.50 72.20 1.1M
2025-07-03 71.00 71.50 71.00 71.10 0.7M
2025-07-02 71.50 72.70 70.40 71.30 0.6M
2025-07-01 71.80 71.90 70.60 71.50 0.8M
2025-06-30 70.50 71.10 70.50 70.60 1.0M
2025-06-27 69.80 71.00 69.80 70.60 1.7M
2025-06-26 69.80 69.80 69.40 69.40 0.3M
2025-06-25 69.90 69.90 68.90 69.00 0.6M
2025-06-24 70.80 70.90 69.30 69.30 0.4M
2025-06-23 70.50 70.50 68.70 69.50 0.8M
2025-06-20 72.90 72.90 70.20 70.20 1.6M
2025-06-19 70.80 71.50 70.60 70.80 0.3M
2025-06-18 72.00 72.90 71.40 71.80 0.3M
2025-06-17 70.00 72.00 70.00 71.80 0.5M
2025-06-16 72.40 72.80 72.00 72.00 1.0M
2025-06-13 72.90 72.90 71.50 72.30 0.6M
2025-06-12 71.80 72.20 71.20 71.80 2.1M
2025-06-11 71.40 72.00 71.20 71.70 1.0M
2025-06-10 71.00 71.30 70.70 71.20 1.3M
2025-06-09 70.50 71.50 70.00 70.70 1.3M
2025-06-06 67.40 69.00 67.30 69.00 9.3M
2025-06-05 68.50 68.50 67.50 67.80 1.5M
2025-06-04 68.50 69.00 68.20 68.30 0.7M
2025-06-03 69.30 69.30 68.50 68.50 1.2M
2025-06-02 71.00 71.00 69.00 69.00 0.5M
2025-05-30 69.40 70.70 69.40 70.00 0.8M
2025-05-29 70.50 70.60 69.10 69.60 1.5M
2025-05-28 70.90 71.20 70.70 71.20 0.5M
2025-05-27 69.40 71.30 69.40 71.10 1.4M
2025-05-23 69.40 69.80 68.40 69.00 0.7M
2025-05-22 69.00 69.50 68.50 69.40 0.5M
2025-05-21 68.60 69.30 68.00 69.20 1.2M
2025-05-20 65.40 69.40 65.40 69.20 3.7M
2025-05-19 66.00 66.40 65.90 66.20 0.4M
2025-05-16 66.10 66.10 64.60 66.00 0.6M
2025-05-15 66.70 66.70 65.80 66.00 0.9M
2025-05-14 67.10 67.10 65.70 65.90 1.6M
2025-05-13 68.70 69.40 66.90 67.00 1.2M
2025-05-12 72.00 72.00 68.90 68.90 0.6M
2025-05-09 69.20 70.30 69.20 69.30 0.4M
2025-05-08 67.90 70.40 67.90 70.00 0.8M
2025-05-07 70.20 70.30 69.40 69.70 0.6M
2025-05-06 72.40 72.40 68.80 70.20 0.9M
2025-05-02 72.20 72.40 70.00 70.20 1.9M
2025-05-01 71.30 74.00 71.30 73.50 2.0M
2025-04-30 69.70 71.70 68.00 71.40 1.9M
2025-04-29 69.20 69.20 68.50 68.80 0.5M
2025-04-28 68.20 70.00 68.20 69.70 0.4M
2025-04-25 68.60 69.00 67.10 68.30 0.5M
2025-04-24 68.00 68.00 66.80 67.40 0.2M
2025-04-23 70.00 70.00 67.00 67.50 0.7M
2025-04-22 68.30 68.80 67.60 67.60 1.1M
2025-04-17 66.00 68.20 66.00 68.20 1.0M
2025-04-16 65.70 66.20 65.30 66.10 1.0M
2025-04-15 65.10 65.70 64.60 65.70 1.1M
2025-04-14 62.00 63.50 61.80 62.80 1.3M
2025-04-11 62.80 62.80 61.00 61.70 0.6M
2025-04-10 60.00 62.80 60.00 61.50 0.6M
2025-04-09 61.80 61.80 60.00 60.80 0.6M
2025-04-08 61.70 61.70 60.40 61.20 0.8M
2025-04-07 59.60 60.10 57.70 59.90 1.3M
2025-04-04 62.80 62.80 58.80 59.90 1.5M
2025-04-03 61.80 62.30 61.10 61.80 1.1M
2025-04-02 65.10 65.10 61.90 61.90 0.7M
2025-04-01 62.00 63.80 62.00 62.50 1.0M
2025-03-31 64.70 64.70 61.70 61.70 1.1M
2025-03-28 62.00 65.30 62.00 64.50 2.7M
2025-03-27 60.70 64.90 60.50 63.70 3.2M
2025-03-26 58.60 61.60 58.60 61.60 2.3M
2025-03-25 59.00 60.00 59.00 59.50 2.7M
2025-03-24 59.00 59.20 58.00 59.10 1.8M
2025-03-21 59.20 59.70 59.10 59.70 0.8M
2025-03-20 58.50 59.50 58.50 59.20 0.6M
2025-03-19 59.00 59.90 58.50 58.80 1.1M
2025-03-18 59.10 59.20 57.00 58.90 1.3M
2025-03-17 58.30 59.00 57.50 58.80 2.3M
2025-03-14 57.90 58.30 57.80 58.30 1.3M
2025-03-13 57.40 57.80 56.80 57.80 1.2M
2025-03-12 57.40 57.40 56.50 57.10 1.3M
2025-03-11 56.40 58.00 56.40 57.10 1.7M
2025-03-10 56.00 56.80 55.90 56.30 0.9M
2025-03-07 56.80 56.80 55.30 55.80 0.9M
2025-03-06 58.30 58.30 56.00 56.00 0.5M
2025-03-05 57.30 57.90 56.90 56.90 0.8M
2025-03-04 56.80 57.50 56.50 57.10 0.5M
2025-03-03 58.40 58.40 57.20 57.40 0.3M
2025-02-28 59.00 59.00 57.00 57.00 0.6M
2025-02-27 58.00 60.10 57.40 58.50 0.6M
2025-02-26 58.00 58.00 57.20 57.20 0.4M
2025-02-25 59.90 60.00 57.60 58.00 0.4M
2025-02-24 59.00 59.90 58.70 58.70 0.4M
2025-02-21 60.00 60.00 59.00 59.60 0.2M
2025-02-20 59.90 60.00 59.30 59.80 0.5M
2025-02-19 59.50 59.90 59.10 59.90 0.5M
2025-02-18 60.90 60.90 59.00 59.40 0.4M
2025-02-17 59.80 60.00 59.60 59.70 0.2M
2025-02-14 60.40 60.40 59.50 60.10 0.4M
2025-02-13 60.50 60.60 59.00 59.00 0.3M
2025-02-12 61.00 61.00 58.70 60.50 0.4M
2025-02-11 59.60 60.60 58.90 60.00 0.3M
2025-02-10 59.10 60.40 58.90 59.10 0.3M
2025-02-07 58.90 60.90 58.10 58.60 0.6M
2025-02-06 57.70 60.30 57.70 59.50 0.6M
2025-02-05 59.00 59.00 57.60 59.00 1.2M
2025-02-04 57.70 58.10 57.50 58.00 0.4M
2025-02-03 57.80 58.00 57.70 58.00 0.3M
2025-01-31 57.80 59.00 57.40 58.60 1.0M
2025-01-30 56.90 58.00 56.90 58.00 0.7M
2025-01-29 56.50 56.70 55.90 56.70 0.4M
2025-01-28 56.40 56.60 56.00 56.60 0.8M
2025-01-27 55.90 56.20 55.20 55.90 1.1M
2025-01-24 57.40 58.90 55.00 56.30 0.7M
2025-01-23 56.00 57.80 54.54 56.40 1.2M
2025-01-22 58.40 58.90 54.50 55.00 1.4M
2025-01-21 58.20 61.00 57.00 57.00 0.8M
2025-01-20 58.90 61.00 58.20 58.20 0.6M
2025-01-17 60.03 61.00 58.80 59.20 0.4M
2025-01-16 61.10 61.10 58.47 59.80 0.6M
2025-01-15 59.78 59.80 58.00 59.80 0.5M
2025-01-14 60.00 60.00 57.60 58.40 0.7M
2025-01-13 57.80 58.90 56.70 58.50 0.6M
2025-01-10 58.84 59.80 56.70 58.00 0.6M
2025-01-09 59.10 59.70 56.00 57.80 0.5M
2025-01-08 57.90 59.30 56.40 57.20 0.5M
2025-01-07 58.20 61.90 58.00 58.00 0.4M
2025-01-06 59.50 61.30 58.10 58.20 0.5M
2025-01-03 62.00 62.00 59.30 59.50 0.5M
2025-01-02 58.90 61.60 58.90 60.80 0.3M