Star Bulk Carriers

SBLK
🏛️ Alemania →
15.91
Última Actualización: 2025-09-29
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 19.35 19.35 19.35 19.35 0.0M
2021-12-29 18.85 19.25 18.55 19.15 0.0M
2021-12-28 19.05 19.05 18.80 18.80 0.0M
2021-12-27 18.85 19.20 18.45 18.70 0.0M
2021-12-23 18.35 18.75 18.30 18.75 0.0M
2021-12-22 17.90 18.30 17.90 18.30 0.0M
2021-12-21 17.70 18.35 17.60 18.20 0.0M
2021-12-20 17.50 17.50 17.20 17.20 0.0M
2021-12-17 16.85 17.75 16.85 17.75 0.0M
2021-12-16 16.90 17.40 16.90 17.10 0.0M
2021-12-15 16.30 16.55 15.85 16.55 0.0M
2021-12-14 17.20 17.25 16.70 16.70 0.0M
2021-12-13 19.10 19.10 17.45 17.45 0.0M
2021-12-10 18.45 19.00 18.45 18.50 0.0M
2021-12-09 19.55 19.70 19.10 19.10 0.0M
2021-12-08 21.30 21.30 20.70 20.70 0.0M
2021-12-07 19.85 21.10 19.85 21.10 0.0M
2021-12-06 19.15 20.40 19.10 20.20 0.0M
2021-12-03 19.20 19.20 19.05 19.05 0.0M
2021-12-02 18.00 18.30 18.00 18.30 0.0M
2021-12-01 19.05 19.05 17.65 17.65 0.0M
2021-11-30 18.15 18.95 18.15 18.65 0.0M
2021-11-29 19.00 19.20 18.70 19.15 0.0M
2021-11-26 17.40 18.25 17.40 17.90 0.0M
2021-11-25 19.50 19.55 18.45 19.55 0.0M
2021-11-24 17.60 19.10 17.60 19.10 0.0M
2021-11-23 17.00 17.25 16.80 16.80 0.0M
2021-11-22 17.25 17.25 16.55 17.05 0.0M
2021-11-19 17.50 17.50 17.00 17.00 0.0M
2021-11-18 16.55 17.35 16.55 17.35 0.0M
2021-11-17 16.80 17.35 16.50 16.50 0.0M
2021-11-16 16.80 16.80 15.65 16.20 0.0M
2021-11-15 16.95 17.00 16.60 16.65 0.0M
2021-11-12 17.05 17.05 16.50 16.80 0.0M
2021-11-11 16.10 16.75 16.10 16.75 0.0M
2021-11-10 16.85 16.85 16.00 16.00 0.0M
2021-11-09 16.75 16.80 16.65 16.80 0.0M
2021-11-08 17.00 17.00 17.00 17.00 0.0M
2021-11-05 17.05 17.60 17.00 17.00 0.0M
2021-11-04 17.35 17.35 17.35 17.35 0.0M
2021-11-03 16.30 18.05 16.30 16.55 0.0M
2021-11-02 16.85 16.85 16.05 16.50 0.0M
2021-11-01 17.75 17.85 17.55 17.85 0.0M
2021-10-29 18.00 18.00 17.60 17.90 0.0M
2021-10-28 17.20 17.65 17.20 17.65 0.0M
2021-10-27 18.10 18.10 17.10 17.10 0.0M
2021-10-26 19.00 19.00 17.65 17.75 0.0M
2021-10-25 18.40 19.25 18.40 19.25 0.0M
2021-10-22 18.50 18.50 18.40 18.40 0.0M
2021-10-21 19.85 19.85 18.75 19.00 0.0M
2021-10-20 20.10 20.10 20.10 20.10 0.0M
2021-10-19 20.20 20.20 20.00 20.10 0.0M
2021-10-18 19.40 20.30 19.20 19.85 0.0M
2021-10-15 19.35 19.45 19.35 19.40 0.0M
2021-10-14 19.50 19.50 18.30 18.45 0.0M
2021-10-13 18.70 19.25 18.70 19.25 0.0M
2021-10-12 20.10 20.10 19.55 20.00 0.0M
2021-10-11 20.40 20.40 19.55 19.75 0.0M
2021-10-08 20.40 20.80 19.40 19.40 0.0M
2021-10-07 21.30 21.40 21.20 21.20 0.0M
2021-10-06 21.40 21.70 21.00 21.70 0.0M
2021-10-05 20.50 21.00 20.50 21.00 0.0M
2021-10-04 21.40 21.90 20.20 20.20 0.0M
2021-10-01 20.80 21.80 20.60 21.80 0.0M
2021-09-30 19.80 19.80 19.80 19.80 0.0M
2021-09-29 20.90 20.90 20.90 20.90 0.0M
2021-09-28 20.40 20.40 19.75 19.75 0.0M
2021-09-27 18.95 19.80 18.85 19.80 0.0M
2021-09-24 18.60 19.50 18.25 19.50 0.0M
2021-09-23 18.40 18.55 18.40 18.55 0.0M
2021-09-22 17.70 18.30 17.70 18.30 0.0M
2021-09-21 18.05 18.10 17.05 17.10 0.0M
2021-09-20 19.90 19.90 17.30 17.30 0.0M
2021-09-17 20.50 20.50 19.85 19.85 0.0M
2021-09-16 21.10 22.10 21.00 21.20 0.0M
2021-09-15 20.50 21.00 20.20 21.00 0.0M
2021-09-14 20.50 21.00 20.00 20.00 0.0M
2021-09-13 20.50 21.00 20.40 20.70 0.0M
2021-09-10 19.85 20.80 19.85 20.50 0.0M
2021-09-09 19.20 20.10 19.20 20.10 0.0M
2021-09-08 19.45 19.60 19.25 19.50 0.0M
2021-09-07 20.50 20.50 20.20 20.20 0.0M
2021-09-06 20.40 20.40 20.40 20.40 0.0M
2021-09-03 20.20 20.20 20.00 20.00 0.0M
2021-09-01 19.50 19.65 18.85 19.65 0.0M
2021-08-31 20.00 20.00 18.95 18.95 0.0M
2021-08-30 20.40 20.80 19.70 20.10 0.0M
2021-08-27 19.40 20.10 19.40 20.10 0.0M
2021-08-24 18.65 18.65 18.65 18.65 0.0M
2021-08-23 17.70 18.70 17.70 18.70 0.0M
2021-08-20 17.20 17.20 17.20 17.20 0.0M
2021-08-19 17.80 17.80 17.60 17.60 0.0M
2021-08-18 18.10 18.85 18.10 18.25 0.0M
2021-08-17 18.05 18.40 18.05 18.40 0.0M
2021-08-16 17.50 17.70 17.50 17.70 0.0M
2021-08-13 17.70 17.70 17.70 17.70 0.0M
2021-08-12 17.10 17.10 17.10 17.10 0.0M
2021-08-11 16.70 17.05 16.50 17.05 0.0M
2021-08-10 15.25 16.60 15.25 16.60 0.0M
2021-08-09 16.10 16.95 15.40 15.40 0.0M
2021-08-06 17.65 17.90 15.95 16.80 0.0M
2021-08-05 15.75 15.75 15.75 15.75 0.0M
2021-08-04 15.90 16.30 15.90 16.30 0.0M
2021-08-03 15.50 16.25 15.50 16.25 0.0M
2021-08-02 16.15 16.30 16.15 16.30 0.0M
2021-07-30 15.95 16.50 15.95 16.00 0.0M
2021-07-28 16.10 16.10 16.10 16.10 0.0M
2021-07-27 15.60 15.60 15.55 15.55 0.0M
2021-07-26 15.75 16.25 15.75 15.85 0.0M
2021-07-23 16.20 16.25 16.20 16.25 0.0M
2021-07-21 15.50 15.75 15.50 15.75 0.0M
2021-07-20 15.15 15.15 14.80 14.80 0.0M
2021-07-16 15.15 15.15 14.75 14.75 0.0M
2021-07-15 16.35 16.35 15.65 15.65 0.0M
2021-07-14 15.90 15.90 15.80 15.80 0.0M
2021-07-13 16.70 16.70 16.25 16.25 0.0M
2021-07-12 16.85 17.20 16.85 17.20 0.0M
2021-07-09 17.20 17.20 17.20 17.20 0.0M
2021-07-08 16.90 16.90 16.90 16.90 0.0M
2021-07-07 17.60 17.95 17.25 17.25 0.0M
2021-07-06 17.45 17.45 16.80 16.80 0.0M
2021-07-05 17.65 17.70 17.65 17.65 0.0M
2021-07-02 17.30 17.85 17.20 17.25 0.0M
2021-07-01 19.80 19.80 17.80 17.80 0.0M
2021-06-30 19.00 19.00 19.00 19.00 0.0M
2021-06-29 19.45 19.45 19.25 19.25 0.0M
2021-06-28 19.80 19.80 18.75 18.75 0.0M
2021-06-25 19.75 20.90 19.75 20.50 0.0M
2021-06-24 19.40 19.40 19.40 19.40 0.0M
2021-06-21 17.55 18.10 17.55 18.10 0.0M
2021-06-18 19.30 19.30 19.30 19.30 0.0M
2021-06-17 20.40 20.40 19.15 19.15 0.0M
2021-06-16 17.95 20.50 17.95 20.50 0.0M
2021-06-15 18.10 18.10 17.50 17.50 0.0M
2021-06-14 19.20 19.50 18.30 18.30 0.0M
2021-06-11 18.00 18.50 18.00 18.50 0.0M
2021-06-10 18.15 18.15 17.70 17.90 0.0M
2021-06-08 17.50 17.55 17.10 17.10 0.0M
2021-06-07 16.20 16.45 15.30 16.45 0.0M
2021-06-04 15.70 15.70 15.55 15.55 0.0M
2021-06-02 16.65 16.65 15.65 15.75 0.0M
2021-06-01 15.95 15.95 15.60 15.60 0.0M
2021-05-28 16.25 16.25 16.25 16.25 0.0M
2021-05-27 16.05 16.05 16.05 16.05 0.0M
2021-05-26 16.50 16.50 15.95 15.95 0.0M
2021-05-25 17.00 17.00 17.00 17.00 0.0M
2021-05-24 18.20 18.55 18.10 18.55 0.0M
2021-05-21 17.55 18.00 17.10 17.90 0.0M
2021-05-20 18.30 18.45 16.55 16.70 0.0M
2021-05-19 18.50 18.50 18.50 18.50 0.0M
2021-05-17 17.60 17.60 17.20 17.20 0.0M
2021-05-14 17.85 17.85 17.85 17.85 0.0M
2021-05-13 17.90 18.10 17.30 17.30 0.0M
2021-05-12 18.15 18.15 18.15 18.15 0.0M
2021-05-11 18.30 18.30 18.30 18.30 0.0M
2021-05-10 19.85 19.85 18.70 18.85 0.0M
2021-05-07 16.70 18.00 16.70 18.00 0.0M
2021-05-06 17.80 17.80 16.05 16.05 0.0M
2021-05-05 17.35 17.35 17.35 17.35 0.0M
2021-05-04 18.40 18.40 17.75 17.75 0.0M
2021-05-03 15.85 15.85 15.85 15.85 0.0M
2021-04-30 15.50 15.50 15.50 15.50 0.0M
2021-04-29 14.95 14.95 14.95 14.95 0.0M
2021-04-27 15.40 15.40 15.40 15.40 0.0M
2021-04-22 14.35 15.00 14.35 14.85 0.0M
2021-04-12 12.40 12.40 12.40 12.40 0.0M
2021-04-09 12.60 12.70 12.60 12.70 0.0M
2021-04-01 12.60 12.60 12.60 12.60 0.0M
2021-03-29 12.40 12.40 12.15 12.20 0.0M
2021-03-26 13.00 13.00 13.00 13.00 0.0M
2021-03-25 11.90 11.90 11.90 11.90 0.0M
2021-03-24 12.15 12.15 12.15 12.15 0.0M
2021-03-23 14.65 14.85 12.00 12.00 0.0M
2021-03-22 15.15 15.15 15.15 15.15 0.0M
2021-03-19 14.05 14.35 14.05 14.35 0.0M
2021-03-18 14.35 14.40 13.55 13.55 0.0M
2021-03-16 13.20 13.30 12.40 12.40 0.0M
2021-03-15 13.25 13.25 13.25 13.25 0.0M
2021-03-12 13.60 13.60 13.60 13.60 0.0M
2021-03-11 13.10 13.10 13.10 13.10 0.0M
2021-03-10 11.70 12.40 11.55 12.40 0.0M
2021-03-09 11.75 11.75 11.75 11.75 0.0M
2021-03-08 11.95 11.95 11.95 11.95 0.0M
2021-03-04 12.45 12.45 12.45 12.45 0.0M
2021-02-22 11.50 11.90 11.50 11.85 0.0M
2021-02-16 11.85 11.85 11.65 11.65 0.0M
2021-02-12 11.00 11.75 11.00 11.65 0.0M
2021-02-11 9.32 9.32 9.32 9.32 0.0M
2021-02-10 9.68 9.68 9.68 9.68 0.0M
2021-02-08 9.96 10.00 9.94 9.94 0.0M
2021-02-02 8.40 8.40 8.40 8.40 0.0M
2021-01-27 8.54 8.54 8.54 8.54 0.0M
2021-01-26 8.32 8.32 8.32 8.32 0.0M
2021-01-19 9.80 9.80 9.80 9.80 0.0M
2021-01-15 10.00 10.00 9.50 9.50 0.0M
2021-01-13 8.82 8.82 8.82 8.82 0.0M
2021-01-12 9.24 9.40 9.24 9.40 0.0M
2021-01-11 9.02 9.02 9.02 9.02 0.0M
2021-01-08 9.00 9.00 8.98 8.98 0.0M
2021-01-07 8.08 8.16 8.06 8.06 0.0M
2021-01-06 7.64 7.64 7.64 7.64 0.0M
2021-01-05 7.50 7.50 7.50 7.50 0.0M