St Joe

JOE
🏛️ Alemania →
41.80
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
2022-12-30 36.00 36.00 36.00 36.00 0.0M
2022-12-29 35.20 35.20 35.20 35.20 0.0M
2022-12-28 36.80 37.20 36.80 37.20 0.0M
2022-12-27 36.20 36.20 36.20 36.20 0.0M
2022-12-23 35.00 35.00 35.00 35.00 0.0M
2022-12-22 35.60 35.60 35.60 35.60 0.0M
2022-12-21 35.60 35.60 35.60 35.60 0.0M
2022-12-20 34.40 34.40 34.40 34.40 0.0M
2022-12-19 34.80 34.80 34.80 34.80 0.0M
2022-12-16 34.80 34.80 34.80 34.80 0.0M
2022-12-15 34.80 34.80 34.80 34.80 0.0M
2022-12-14 34.80 34.80 34.80 34.80 0.0M
2022-12-13 34.20 34.20 34.20 34.20 0.0M
2022-12-12 34.60 34.60 34.60 34.60 0.0M
2022-12-09 34.40 34.40 34.40 34.40 0.0M
2022-12-08 33.80 33.80 33.80 33.80 0.0M
2022-12-07 33.80 33.80 33.80 33.80 0.0M
2022-12-06 34.00 34.00 34.00 34.00 0.0M
2022-12-05 35.00 35.00 35.00 35.00 0.0M
2022-12-02 36.00 36.00 36.00 36.00 0.0M
2022-12-01 36.80 36.80 36.80 36.80 0.0M
2022-11-30 36.60 36.60 36.60 36.60 0.0M
2022-11-29 35.40 36.80 35.40 36.80 0.0M
2022-11-28 35.40 35.40 35.40 35.40 0.0M
2022-11-25 35.40 35.80 35.40 35.80 0.0M
2022-11-24 35.40 35.40 35.40 35.40 0.0M
2022-11-23 35.00 35.00 35.00 35.00 0.0M
2022-11-22 35.80 35.80 35.80 35.80 0.0M
2022-11-21 36.80 36.80 36.80 36.80 0.0M
2022-11-18 36.20 36.20 36.20 36.20 0.0M
2022-11-17 36.20 36.20 36.20 36.20 0.0M
2022-11-16 36.00 36.00 36.00 36.00 0.0M
2022-11-15 35.20 35.20 35.20 35.20 0.0M
2022-11-14 35.60 35.60 35.60 35.60 0.0M
2022-11-11 36.80 36.80 36.80 36.80 0.0M
2022-11-10 34.20 34.20 34.20 34.20 0.0M
2022-11-09 35.60 35.60 35.60 35.60 0.0M
2022-11-08 35.20 35.20 35.20 35.20 0.0M
2022-11-07 34.80 34.80 34.80 34.80 0.0M
2022-11-04 34.60 34.60 34.60 34.60 0.0M
2022-11-03 35.80 35.80 35.80 35.80 0.0M
2022-11-02 36.60 36.60 36.60 36.60 0.0M
2022-11-01 35.80 35.80 35.80 35.80 0.0M
2022-10-31 36.20 36.20 36.20 36.20 0.0M
2022-10-28 35.40 35.40 35.40 35.40 0.0M
2022-10-27 35.40 35.40 35.40 35.40 0.0M
2022-10-26 35.80 35.80 35.80 35.80 0.0M
2022-10-25 35.00 36.00 35.00 36.00 0.0M
2022-10-24 34.40 34.40 34.40 34.40 0.0M
2022-10-21 33.80 33.80 33.80 33.80 0.0M
2022-10-20 33.40 33.40 33.40 33.40 0.0M
2022-10-19 34.20 34.20 34.20 34.20 0.0M
2022-10-18 34.00 34.00 34.00 34.00 0.0M
2022-10-17 33.20 33.20 33.20 33.20 0.0M
2022-10-14 33.80 33.80 33.80 33.80 0.0M
2022-10-13 33.00 33.00 33.00 33.00 0.0M
2022-10-12 33.00 33.00 33.00 33.00 0.0M
2022-10-11 33.20 33.20 33.20 33.20 0.0M
2022-10-10 32.80 32.80 32.80 32.80 0.0M
2022-10-07 33.20 33.20 33.20 33.20 0.0M
2022-10-06 33.00 33.00 33.00 33.00 0.0M
2022-10-05 33.60 33.60 33.60 33.60 0.0M
2022-10-04 33.20 33.20 33.20 33.20 0.0M
2022-10-03 32.60 32.60 32.60 32.60 0.0M
2022-09-30 32.40 32.40 32.40 32.40 0.0M
2022-09-29 33.80 33.80 33.80 33.80 0.0M
2022-09-28 32.80 32.80 32.80 32.80 0.0M
2022-09-27 32.40 32.40 32.40 32.40 0.0M
2022-09-26 33.40 33.40 33.40 33.40 0.0M
2022-09-23 33.20 33.20 33.20 33.20 0.0M
2022-09-22 33.80 33.80 33.80 33.80 0.0M
2022-09-21 34.40 34.40 34.40 34.40 0.0M
2022-09-20 35.40 35.40 35.40 35.40 0.0M
2022-09-19 34.80 34.80 34.80 34.80 0.0M
2022-09-16 35.40 35.40 35.40 35.40 0.0M
2022-09-15 36.80 36.80 36.80 36.80 0.0M
2022-09-14 37.40 37.40 37.40 37.40 0.0M
2022-09-13 38.20 38.20 38.20 38.20 0.0M
2022-09-12 37.80 37.80 37.80 37.80 0.0M
2022-09-09 37.20 37.20 37.20 37.20 0.0M
2022-09-08 38.00 38.00 38.00 38.00 0.0M
2022-09-07 36.80 36.80 36.80 36.80 0.0M
2022-09-06 37.20 37.20 37.20 37.20 0.0M
2022-09-05 37.40 37.40 37.40 37.40 0.0M
2022-09-02 37.80 37.80 37.80 37.80 0.0M
2022-09-01 38.00 38.00 38.00 38.00 0.0M
2022-08-31 38.20 38.20 38.20 38.20 0.0M
2022-08-30 38.20 38.20 38.20 38.20 0.0M
2022-08-29 39.20 39.20 39.20 39.20 0.0M
2022-08-26 41.00 41.00 41.00 41.00 0.0M
2022-08-25 40.00 40.00 40.00 40.00 0.0M
2022-08-24 39.80 39.80 39.80 39.80 0.0M
2022-08-23 40.00 40.00 40.00 40.00 0.0M
2022-08-22 40.80 40.80 40.80 40.80 0.0M
2022-08-19 41.20 41.20 41.20 41.20 0.0M
2022-08-18 40.80 40.80 40.80 40.80 0.0M
2022-08-17 42.00 42.00 42.00 42.00 0.0M
2022-08-16 42.40 42.40 42.40 42.40 0.0M
2022-08-15 41.20 41.20 41.20 41.20 0.0M
2022-08-12 40.60 40.60 40.60 40.60 0.0M
2022-08-11 40.00 40.00 40.00 40.00 0.0M
2022-08-10 38.80 38.80 38.80 38.80 0.0M
2022-08-09 38.60 38.60 38.60 38.60 0.0M
2022-08-08 38.40 38.40 38.40 38.40 0.0M
2022-08-05 39.40 39.40 39.40 39.40 0.0M
2022-08-04 39.60 39.60 39.60 39.60 0.0M
2022-08-03 39.40 39.40 39.40 39.40 0.0M
2022-08-02 40.00 40.00 40.00 40.00 0.0M
2022-08-01 40.80 40.80 40.80 40.80 0.0M
2022-07-29 41.20 41.20 41.20 41.20 0.0M
2022-07-28 42.40 42.40 42.40 42.40 0.0M
2022-07-27 41.80 41.80 41.80 41.80 0.0M
2022-07-26 40.80 40.80 40.80 40.80 0.0M
2022-07-25 40.20 40.20 40.20 40.20 0.0M
2022-07-22 40.80 40.80 40.80 40.80 0.0M
2022-07-21 40.40 40.40 40.40 40.40 0.0M
2022-07-20 39.80 39.80 39.80 39.80 0.0M
2022-07-19 38.60 38.60 38.60 38.60 0.0M
2022-07-18 39.20 39.20 39.00 39.00 0.0M
2022-07-15 39.00 39.00 39.00 39.00 0.0M
2022-07-14 39.20 39.20 39.20 39.20 0.0M
2022-07-13 38.80 38.80 38.80 38.80 0.0M
2022-07-12 38.80 38.80 38.80 38.80 0.0M
2022-07-11 39.20 39.20 39.20 39.20 0.0M
2022-07-08 39.40 39.40 39.40 39.40 0.0M
2022-07-07 38.60 38.60 38.60 38.60 0.0M
2022-07-06 39.00 39.00 39.00 39.00 0.0M
2022-07-05 38.40 38.40 38.40 38.40 0.0M
2022-07-04 38.20 38.20 38.20 38.20 0.0M
2022-07-01 37.40 37.40 37.40 37.40 0.0M
2022-06-30 37.00 37.00 37.00 37.00 0.0M
2022-06-29 36.80 36.80 36.80 36.80 0.0M
2022-06-28 37.60 37.60 37.60 37.60 0.0M
2022-06-27 38.00 38.00 38.00 38.00 0.0M
2022-06-24 37.00 38.00 37.00 38.00 0.0M
2022-06-23 36.20 36.40 36.20 36.40 0.0M
2022-06-22 36.20 36.20 36.20 36.20 0.0M
2022-06-21 37.60 37.60 37.60 37.60 0.0M
2022-06-20 37.20 37.20 37.20 37.20 0.0M
2022-06-17 37.80 37.80 37.80 37.80 0.0M
2022-06-16 39.60 39.80 37.60 37.60 0.0M
2022-06-15 39.40 39.40 39.40 39.40 0.0M
2022-06-14 40.60 40.60 40.60 40.60 0.0M
2022-06-13 43.60 43.60 43.60 43.60 0.0M
2022-06-10 45.80 45.80 45.80 45.80 0.0M
2022-06-09 45.80 45.80 45.80 45.80 0.0M
2022-06-08 46.80 47.00 46.80 47.00 0.0M
2022-06-07 45.20 45.20 45.20 45.20 0.0M
2022-06-06 46.20 46.20 46.20 46.20 0.0M
2022-06-03 46.60 46.60 46.60 46.60 0.0M
2022-06-02 46.00 46.00 46.00 46.00 0.0M
2022-06-01 47.00 47.00 47.00 47.00 0.0M
2022-05-31 47.20 47.20 47.20 47.20 0.0M
2022-05-30 47.40 47.40 47.40 47.40 0.0M
2022-05-27 45.80 45.80 45.80 45.80 0.0M
2022-05-26 45.40 45.40 45.40 45.40 0.0M
2022-05-25 44.80 44.80 44.80 44.80 0.0M
2022-05-24 44.40 44.40 44.40 44.40 0.0M
2022-05-23 44.80 44.80 44.80 44.80 0.0M
2022-05-20 45.00 45.00 45.00 45.00 0.0M
2022-05-19 45.60 45.60 45.60 45.60 0.0M
2022-05-18 48.00 48.00 48.00 48.00 0.0M
2022-05-17 46.40 46.80 46.40 46.80 0.0M
2022-05-16 45.60 45.60 45.60 45.60 0.0M
2022-05-13 45.20 45.20 45.20 45.20 0.0M
2022-05-12 44.40 44.40 44.40 44.40 0.0M
2022-05-11 45.80 45.80 45.80 45.80 0.0M
2022-05-10 46.20 46.20 46.20 46.20 0.0M
2022-05-09 47.00 47.00 47.00 47.00 0.0M
2022-05-06 47.80 47.80 47.80 47.80 0.0M
2022-05-05 49.80 49.80 49.80 49.80 0.0M
2022-05-04 49.40 49.80 49.40 49.80 0.0M
2022-05-03 49.60 49.60 49.60 49.60 0.0M
2022-05-02 50.50 50.50 50.00 50.00 0.0M
2022-04-29 53.50 53.50 53.50 53.50 0.0M
2022-04-28 51.00 51.00 51.00 51.00 0.0M
2022-04-27 50.50 50.50 50.50 50.50 0.0M
2022-04-26 52.00 52.00 51.00 51.00 0.0M
2022-04-25 52.00 52.00 52.00 52.00 0.0M
2022-04-22 53.00 53.00 53.00 53.00 0.0M
2022-04-21 55.50 55.50 55.50 55.50 0.0M
2022-04-20 53.50 53.50 53.50 53.50 0.0M
2022-04-19 54.00 54.00 54.00 54.00 0.0M
2022-04-14 54.00 54.00 54.00 54.00 0.0M
2022-04-13 53.50 53.50 53.50 53.50 0.0M
2022-04-12 51.50 51.50 51.50 51.50 0.0M
2022-04-11 51.00 51.00 51.00 51.00 0.0M
2022-04-08 52.50 52.50 51.50 51.50 0.0M
2022-04-07 52.50 52.50 52.50 52.50 0.0M
2022-04-06 55.50 55.50 55.50 55.50 0.0M
2022-04-05 55.00 55.50 55.00 55.50 0.0M
2022-04-04 55.00 55.00 55.00 55.00 0.0M
2022-04-01 53.50 53.50 53.50 53.50 0.0M
2022-03-31 53.00 53.00 53.00 53.00 0.0M
2022-03-30 54.50 54.50 54.50 54.50 0.0M
2022-03-29 54.00 54.00 54.00 54.00 0.0M
2022-03-28 54.50 54.50 54.50 54.50 0.0M
2022-03-25 54.00 54.00 54.00 54.00 0.0M
2022-03-24 53.00 53.00 53.00 53.00 0.0M
2022-03-23 53.00 53.50 52.00 52.00 0.0M
2022-03-22 52.50 53.50 52.50 53.50 0.0M
2022-03-21 48.60 48.60 48.60 48.60 0.0M
2022-03-18 48.00 48.00 48.00 48.00 0.0M
2022-03-17 48.00 48.00 48.00 48.00 0.0M
2022-03-16 48.60 48.60 48.60 48.60 0.0M
2022-03-15 48.20 48.20 48.20 48.20 0.0M
2022-03-14 49.20 49.20 49.20 49.20 0.0M
2022-03-11 49.40 49.40 49.40 49.40 0.0M
2022-03-10 49.80 49.80 49.80 49.80 0.0M
2022-03-09 49.80 49.80 49.80 49.80 0.0M
2022-03-08 49.80 49.80 49.60 49.60 0.0M
2022-03-07 52.00 52.00 52.00 52.00 0.0M
2022-03-04 52.00 52.00 52.00 52.00 0.0M
2022-03-03 51.50 51.50 51.50 51.50 0.0M
2022-03-02 50.50 50.50 50.50 50.50 0.0M
2022-03-01 48.20 48.20 48.00 48.00 0.0M
2022-02-28 47.60 47.60 47.40 47.40 0.0M
2022-02-25 45.00 45.00 45.00 45.00 0.0M
2022-02-24 40.60 43.00 40.60 43.00 0.0M
2022-02-23 41.20 41.20 41.20 41.20 0.0M
2022-02-22 40.60 40.60 40.20 40.20 0.0M
2022-02-21 40.60 40.60 40.60 40.60 0.0M
2022-02-18 41.80 41.80 41.80 41.80 0.0M
2022-02-17 42.80 42.80 42.80 42.80 0.0M
2022-02-16 42.40 42.40 42.40 42.40 0.0M
2022-02-15 41.60 42.00 41.60 42.00 0.0M
2022-02-14 42.40 42.40 42.20 42.20 0.0M
2022-02-11 42.20 42.20 42.20 42.20 0.0M
2022-02-10 43.00 43.00 42.60 42.60 0.0M
2022-02-09 42.20 42.60 42.20 42.60 0.0M
2022-02-08 41.60 41.60 41.60 41.60 0.0M
2022-02-07 41.00 41.00 41.00 41.00 0.0M
2022-02-04 40.80 40.80 40.60 40.60 0.0M
2022-02-03 42.00 42.00 42.00 42.00 0.0M
2022-02-02 42.80 42.80 42.80 42.80 0.0M
2022-02-01 43.00 43.00 42.40 42.40 0.0M
2022-01-31 40.80 41.00 40.80 41.00 0.0M
2022-01-28 39.60 39.60 39.60 39.60 0.0M
2022-01-27 40.00 40.20 40.00 40.20 0.0M
2022-01-26 40.00 40.40 40.00 40.40 0.0M
2022-01-25 41.00 41.00 40.20 40.20 0.0M
2022-01-24 40.20 40.20 39.00 39.20 0.0M
2022-01-21 41.40 41.40 41.40 41.40 0.0M
2022-01-20 42.40 42.60 42.40 42.60 0.0M
2022-01-19 43.40 43.40 43.20 43.20 0.0M
2022-01-18 44.00 44.00 43.20 43.20 0.0M
2022-01-17 44.00 44.00 44.00 44.00 0.0M
2022-01-14 44.80 44.80 44.00 44.00 0.0M
2022-01-13 45.40 45.40 45.20 45.20 0.0M
2022-01-12 45.00 45.00 44.80 44.80 0.0M
2022-01-11 45.20 45.20 44.60 44.60 0.0M
2022-01-10 46.20 46.20 45.20 45.20 0.0M
2022-01-07 47.00 47.00 46.60 46.60 0.0M
2022-01-06 46.20 46.20 45.80 45.80 0.0M
2022-01-05 48.20 48.20 48.20 48.20 0.0M
2022-01-04 46.20 46.60 46.20 46.60 0.0M
2022-01-03 45.80 46.60 45.80 46.60 0.0M