Sygnity (SGN)

SGN
🏛️ Polonia →
106.50
Última Actualización: 2025-10-03
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 43.00 43.00 40.40 41.80 0.0M
2023-12-28 44.00 45.20 42.10 42.80 0.0M
2023-12-27 40.40 43.70 40.40 43.70 0.0M
2023-12-22 39.60 40.20 39.10 40.20 0.0M
2023-12-21 39.90 39.90 38.30 38.30 0.0M
2023-12-20 39.80 39.90 38.00 39.90 0.0M
2023-12-19 38.20 39.50 38.00 39.50 0.0M
2023-12-18 38.00 39.80 38.00 38.00 0.0M
2023-12-15 40.00 41.00 38.00 38.00 0.0M
2023-12-14 40.00 40.20 39.80 40.20 0.0M
2023-12-13 40.00 40.00 39.80 40.00 0.0M
2023-12-12 39.80 40.10 39.80 40.00 0.0M
2023-12-11 39.90 40.00 36.90 37.90 0.0M
2023-12-08 39.90 40.00 39.50 39.90 0.0M
2023-12-07 39.50 39.90 39.50 39.90 0.0M
2023-12-06 39.40 40.00 39.40 39.40 0.0M
2023-12-05 38.80 39.00 38.80 39.00 0.0M
2023-12-04 36.60 37.90 36.50 37.70 0.0M
2023-12-01 39.80 39.80 36.80 39.00 0.0M
2023-11-30 39.00 39.60 39.00 39.60 0.0M
2023-11-29 39.90 39.90 39.00 39.50 0.0M
2023-11-28 37.90 38.90 37.90 38.40 0.0M
2023-11-27 38.00 38.00 36.70 37.80 0.0M
2023-11-24 36.70 38.00 36.40 37.00 0.0M
2023-11-23 37.00 37.00 36.30 36.50 0.0M
2023-11-22 36.30 37.00 36.30 36.90 0.0M
2023-11-21 36.40 37.00 36.00 36.40 0.0M
2023-11-20 36.30 36.30 36.10 36.10 0.0M
2023-11-17 36.10 36.40 36.10 36.40 0.0M
2023-11-16 36.40 36.50 34.20 36.40 0.0M
2023-11-15 35.30 36.20 35.30 35.50 0.0M
2023-11-14 35.00 35.30 34.20 34.60 0.0M
2023-11-13 34.00 35.20 34.00 35.00 0.0M
2023-11-10 32.80 33.80 32.80 33.40 0.0M
2023-11-09 32.00 32.00 31.90 32.00 0.0M
2023-11-08 31.60 31.80 31.40 31.80 0.0M
2023-11-07 32.50 32.50 32.40 32.40 0.0M
2023-11-06 31.40 32.90 31.40 31.40 0.0M
2023-11-03 31.80 32.20 31.00 31.40 0.0M
2023-11-02 31.40 31.80 30.60 30.60 0.0M
2023-10-31 32.00 32.00 30.50 30.80 0.0M
2023-10-30 30.00 32.00 30.00 32.00 0.0M
2023-10-27 29.90 31.00 29.90 30.10 0.0M
2023-10-26 29.90 29.90 29.90 29.90 0.0M
2023-10-25 30.00 30.00 29.90 29.90 0.0M
2023-10-24 28.30 30.80 28.00 30.20 0.0M
2023-10-23 29.00 29.00 28.20 28.20 0.0M
2023-10-20 29.80 29.80 29.00 29.00 0.0M
2023-10-19 31.00 31.00 30.50 30.50 0.0M
2023-10-18 30.00 31.00 29.30 31.00 0.0M
2023-10-17 28.70 29.40 28.70 29.40 0.0M
2023-10-16 27.00 28.00 27.00 28.00 0.0M
2023-10-13 27.90 27.90 27.00 27.00 0.0M
2023-10-12 27.70 27.80 27.60 27.80 0.0M
2023-10-11 26.90 27.40 26.90 27.00 0.0M
2023-10-10 27.50 27.50 27.00 27.00 0.0M
2023-10-09 28.60 28.90 27.20 27.20 0.0M
2023-10-06 28.50 29.00 28.50 28.60 0.0M
2023-10-05 26.90 28.50 26.90 28.50 0.0M
2023-10-04 29.00 29.00 28.50 28.50 0.0M
2023-10-03 28.20 29.10 28.10 29.10 0.0M
2023-10-02 29.80 29.80 28.20 28.80 0.0M
2023-09-29 30.00 30.00 29.90 30.00 0.0M
2023-09-28 29.80 30.00 29.50 30.00 0.0M
2023-09-27 29.20 30.70 29.20 30.50 0.0M
2023-09-26 31.90 31.90 29.20 29.20 0.0M
2023-09-25 31.60 31.60 31.50 31.50 0.0M
2023-09-22 32.80 32.80 31.70 32.70 0.0M
2023-09-21 32.90 32.90 31.20 31.20 0.0M
2023-09-20 33.30 33.30 31.20 31.20 0.0M
2023-09-19 33.30 33.30 33.30 33.30 0.0M
2023-09-18 31.50 33.40 31.40 33.40 0.0M
2023-09-15 33.90 33.90 31.50 32.30 0.0M
2023-09-14 33.60 34.00 32.80 32.80 0.0M
2023-09-13 33.00 33.70 32.70 33.70 0.0M
2023-09-12 32.90 32.90 32.00 32.40 0.0M
2023-09-11 32.40 32.50 32.40 32.50 0.0M
2023-09-08 32.50 32.70 32.00 32.70 0.0M
2023-09-07 32.10 32.70 32.00 32.50 0.0M
2023-09-06 32.20 32.30 32.20 32.20 0.0M
2023-09-05 32.60 33.60 32.20 32.30 0.0M
2023-09-04 33.20 33.80 32.00 33.80 0.0M
2023-09-01 33.30 33.30 32.50 33.20 0.0M
2023-08-31 33.60 33.60 32.30 33.40 0.0M
2023-08-30 33.90 33.90 33.80 33.80 0.0M
2023-08-29 32.10 33.20 32.10 32.80 0.0M
2023-08-28 33.20 33.70 31.40 33.10 0.0M
2023-08-25 32.00 33.40 32.00 33.00 0.0M
2023-08-24 33.80 34.00 32.30 32.30 0.0M
2023-08-23 34.00 34.00 31.40 32.20 0.0M
2023-08-22 32.70 33.50 32.10 33.50 2.3M
2023-08-21 31.60 32.00 31.50 32.00 0.0M
2023-08-18 31.50 32.20 31.50 32.00 0.0M
2023-08-17 32.50 32.50 32.00 32.00 0.0M
2023-08-16 32.50 33.00 32.00 32.20 0.0M
2023-08-14 33.60 33.60 32.80 32.80 0.0M
2023-08-11 32.80 33.60 32.80 33.30 0.0M
2023-08-10 33.90 33.90 33.00 33.00 0.0M
2023-08-09 33.80 34.00 33.80 33.80 0.0M
2023-08-08 34.00 34.00 32.50 33.00 0.0M
2023-08-07 34.00 34.00 33.60 34.00 0.0M
2023-08-04 35.00 35.00 34.00 34.00 0.0M
2023-08-03 34.90 34.90 33.60 34.10 0.0M
2023-08-02 35.20 36.50 33.80 34.00 0.0M
2023-08-01 33.80 34.50 33.60 33.70 0.0M
2023-07-31 34.50 34.60 33.30 34.60 0.0M
2023-07-28 35.40 35.40 34.80 34.80 0.0M
2023-07-27 34.90 35.40 34.90 35.40 0.0M
2023-07-26 35.00 35.00 35.00 35.00 0.0M
2023-07-25 34.10 35.00 34.10 35.00 0.0M
2023-07-24 34.80 35.20 34.20 35.20 0.0M
2023-07-21 34.70 34.80 34.70 34.80 0.0M
2023-07-20 34.70 34.70 34.00 34.70 0.0M
2023-07-19 33.70 34.40 33.50 34.40 0.0M
2023-07-18 34.80 34.80 34.50 34.50 0.0M
2023-07-17 34.00 34.70 33.80 33.80 0.0M
2023-07-14 35.10 35.10 34.30 34.90 0.0M
2023-07-13 35.40 35.40 33.30 35.20 0.0M
2023-07-12 34.70 35.00 34.50 35.00 0.0M
2023-07-11 34.30 35.00 33.00 34.20 0.0M
2023-07-10 34.00 34.80 33.60 34.80 0.0M
2023-07-07 33.50 34.00 33.50 34.00 0.0M
2023-07-06 34.00 34.00 33.00 33.80 0.0M
2023-07-05 34.20 34.20 32.70 34.00 0.0M
2023-07-04 34.30 34.30 32.90 33.70 0.0M
2023-07-03 34.00 34.40 33.00 34.40 0.0M
2023-06-30 34.00 34.90 33.10 34.50 0.0M
2023-06-29 34.80 34.80 34.00 34.60 0.0M
2023-06-28 34.00 34.80 34.00 34.00 0.0M
2023-06-27 33.80 34.00 32.20 34.00 0.0M
2023-06-26 33.80 35.40 33.80 35.00 0.0M
2023-06-23 35.00 35.80 34.40 34.40 0.0M
2023-06-22 33.20 35.00 33.10 35.00 0.0M
2023-06-21 34.00 34.40 33.20 33.20 0.0M
2023-06-20 35.40 35.60 34.00 35.60 0.0M
2023-06-19 34.20 34.60 33.10 34.60 0.0M
2023-06-16 36.50 38.10 34.00 34.00 0.0M
2023-06-15 37.80 38.00 37.10 37.10 0.0M
2023-06-14 38.00 38.50 37.20 37.80 0.0M
2023-06-13 38.80 38.80 37.30 37.30 0.0M
2023-06-12 36.90 37.20 36.80 37.20 0.0M
2023-06-09 36.60 38.50 36.60 36.90 0.0M
2023-06-07 36.00 36.90 36.00 36.60 0.0M
2023-06-06 36.20 38.00 36.00 36.00 0.0M
2023-06-05 35.30 35.50 35.00 35.40 0.0M
2023-06-02 34.60 36.10 34.60 35.40 0.0M
2023-06-01 34.10 36.50 34.10 36.00 0.0M
2023-05-31 36.00 36.00 34.80 34.80 0.0M
2023-05-30 35.70 36.00 34.80 35.00 0.0M
2023-05-29 35.70 35.70 35.00 35.00 0.0M
2023-05-26 36.00 36.00 34.80 35.80 0.0M
2023-05-25 35.00 36.00 34.20 34.40 0.0M
2023-05-24 35.10 35.50 33.90 35.00 0.0M
2023-05-23 35.20 35.20 34.60 35.10 0.0M
2023-05-22 36.00 36.00 35.00 35.00 0.0M
2023-05-19 35.00 36.40 35.00 35.20 0.0M
2023-05-18 35.40 37.00 34.90 36.00 0.0M
2023-05-17 35.00 35.90 34.90 34.90 0.0M
2023-05-16 36.00 37.00 35.10 35.10 0.0M
2023-05-15 36.30 37.20 35.50 36.00 0.0M
2023-05-12 34.80 36.30 34.80 36.30 0.0M
2023-05-11 35.60 36.00 35.00 36.00 0.0M
2023-05-10 34.80 36.50 34.70 36.50 0.0M
2023-05-09 33.00 34.90 32.10 34.80 0.0M
2023-05-08 31.80 33.80 31.50 32.60 0.0M
2023-05-05 33.20 34.20 32.00 32.00 0.0M
2023-05-04 35.20 35.20 33.30 34.40 0.0M
2023-05-02 39.00 39.00 35.30 35.30 0.0M
2023-04-28 42.60 42.80 40.20 40.20 0.0M
2023-04-27 42.00 45.00 42.00 42.10 0.0M
2023-04-26 40.10 44.00 40.10 42.00 0.0M
2023-04-25 41.80 41.80 39.10 40.50 0.0M
2023-04-24 40.70 42.50 40.50 40.50 0.0M
2023-04-21 38.00 40.00 38.00 39.90 0.0M
2023-04-20 39.70 40.50 39.50 39.50 0.0M
2023-04-19 38.90 40.00 38.80 39.70 0.0M
2023-04-18 39.00 39.60 38.00 38.00 0.0M
2023-04-17 36.70 38.90 36.70 38.90 0.0M
2023-04-14 38.40 38.40 36.40 37.70 0.0M
2023-04-13 40.40 41.10 38.00 38.60 0.0M
2023-04-12 43.90 44.00 41.20 42.80 0.0M
2023-04-11 41.00 44.90 41.00 43.90 0.0M
2023-04-06 38.80 44.00 38.80 41.50 0.0M
2023-04-05 36.00 39.40 36.00 38.50 0.0M
2023-04-04 34.50 37.00 34.50 36.20 0.0M
2023-04-03 33.60 34.80 33.60 34.60 0.1M
2023-03-31 33.50 33.80 32.80 33.60 0.0M
2023-03-30 32.50 33.50 32.00 33.50 0.0M
2023-03-29 32.00 32.90 31.40 32.90 0.0M
2023-03-28 31.70 33.00 31.70 32.00 0.0M
2023-03-27 31.80 32.00 30.80 32.00 0.0M
2023-03-24 31.00 31.80 30.50 31.80 0.0M
2023-03-23 31.00 31.00 30.50 31.00 0.0M
2023-03-22 31.00 31.00 30.70 30.70 0.0M
2023-03-21 30.60 30.60 30.60 30.60 0.0M
2023-03-20 30.60 30.60 30.00 30.20 0.0M
2023-03-17 30.70 30.80 30.70 30.70 0.0M
2023-03-16 30.50 31.00 30.50 30.70 0.0M
2023-03-15 30.40 31.00 30.10 31.00 0.0M
2023-03-14 30.50 30.50 30.10 30.40 0.0M
2023-03-13 32.00 32.00 30.40 30.60 0.0M
2023-03-10 32.00 32.30 30.30 32.00 0.0M
2023-03-09 32.90 33.00 31.30 33.00 0.0M
2023-03-08 32.20 33.00 31.20 33.00 0.0M
2023-03-07 31.50 32.50 31.50 32.20 0.0M
2023-03-06 31.90 32.00 31.00 31.50 0.0M
2023-03-03 29.10 31.80 29.10 31.80 0.0M
2023-03-02 31.20 31.60 29.30 30.60 0.0M
2023-03-01 31.70 32.60 31.20 31.70 0.0M
2023-02-28 31.20 32.00 31.20 31.50 0.0M
2023-02-27 32.50 34.00 31.50 32.40 0.0M
2023-02-24 29.00 33.00 29.00 32.70 0.0M
2023-02-23 27.00 29.40 27.00 29.40 0.0M
2023-02-22 26.20 26.80 26.00 26.80 0.0M
2023-02-21 26.10 26.20 26.00 26.20 0.0M
2023-02-20 26.00 26.20 26.00 26.00 0.0M
2023-02-17 26.00 26.00 25.60 25.90 0.0M
2023-02-16 26.10 26.10 25.60 25.60 0.0M
2023-02-15 26.00 26.00 25.50 25.60 0.0M
2023-02-14 25.40 26.00 25.10 26.00 0.0M
2023-02-13 25.20 26.00 25.20 25.50 0.0M
2023-02-10 25.80 26.00 25.50 25.50 0.0M
2023-02-09 24.00 25.80 24.00 25.80 0.0M
2023-02-08 22.70 24.80 22.20 24.80 0.0M
2023-02-07 22.00 22.70 22.00 22.70 0.0M
2023-02-06 22.60 22.60 21.60 21.70 0.1M
2023-02-03 22.20 22.40 21.60 22.30 0.0M
2023-02-02 22.40 22.40 21.70 22.30 0.0M
2023-02-01 22.40 22.40 21.80 22.40 0.0M
2023-01-31 22.30 22.30 22.30 22.30 0.0M
2023-01-30 21.80 22.40 21.80 22.40 0.0M
2023-01-27 22.40 22.40 21.70 22.10 0.0M
2023-01-26 22.20 22.40 22.20 22.40 0.0M
2023-01-25 22.40 22.50 22.00 22.00 0.0M
2023-01-24 22.50 25.00 22.30 22.30 0.0M
2023-01-23 22.20 22.50 22.20 22.40 0.0M
2023-01-20 22.10 22.20 22.00 22.20 0.0M
2023-01-19 22.20 22.20 21.90 21.90 0.0M
2023-01-18 22.20 22.20 21.70 22.20 0.0M
2023-01-17 22.10 22.10 21.80 21.80 0.0M
2023-01-16 22.10 22.10 21.60 22.10 0.0M
2023-01-13 22.20 22.20 21.60 22.00 0.0M
2023-01-12 22.10 22.10 22.00 22.10 0.0M
2023-01-11 22.10 22.10 22.00 22.10 0.0M
2023-01-10 22.10 22.20 21.30 22.10 0.0M
2023-01-09 22.10 22.10 22.00 22.00 0.0M
2023-01-05 22.10 22.20 21.70 22.20 0.0M
2023-01-04 22.00 22.10 21.60 22.10 0.0M
2023-01-03 22.00 22.40 21.60 22.40 0.0M
2023-01-02 21.70 22.60 21.70 21.80 0.0M