X Fab Silicon (XFAB)

XFAB
🏛️ Francia →
6.85
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
2021-12-31 9.17 9.19 9.09 9.14 0.0M
2021-12-30 9.17 9.25 9.12 9.17 0.0M
2021-12-29 9.25 9.29 9.10 9.17 0.1M
2021-12-28 9.42 9.45 9.21 9.24 0.0M
2021-12-27 9.09 9.42 9.09 9.38 0.1M
2021-12-24 9.03 9.15 9.02 9.14 0.0M
2021-12-23 8.99 9.16 8.87 9.01 0.2M
2021-12-22 8.91 8.99 8.85 8.99 0.1M
2021-12-21 9.00 9.05 8.83 8.87 0.1M
2021-12-20 8.80 8.96 8.67 8.90 0.1M
2021-12-17 9.02 9.08 8.63 8.98 0.3M
2021-12-16 9.39 9.48 9.03 9.07 0.2M
2021-12-15 8.95 9.22 8.81 9.18 0.2M
2021-12-14 9.01 9.13 8.93 8.93 0.2M
2021-12-13 9.23 9.30 9.02 9.05 0.1M
2021-12-10 9.21 9.31 9.10 9.11 0.2M
2021-12-09 9.62 9.62 9.24 9.25 0.1M
2021-12-08 9.62 9.77 9.41 9.45 0.1M
2021-12-07 9.14 9.61 9.12 9.61 0.2M
2021-12-06 9.29 9.40 8.89 8.95 0.2M
2021-12-03 9.38 9.43 9.09 9.17 0.2M
2021-12-02 9.57 9.57 9.16 9.23 0.2M
2021-12-01 9.40 9.69 9.29 9.68 0.1M
2021-11-30 9.20 9.58 9.20 9.33 0.2M
2021-11-29 9.09 9.39 9.09 9.32 0.2M
2021-11-26 9.10 9.22 8.86 8.95 0.3M
2021-11-25 9.34 9.44 9.17 9.35 0.1M
2021-11-24 9.30 9.36 9.05 9.17 0.3M
2021-11-23 9.73 9.74 9.21 9.28 0.3M
2021-11-22 9.84 10.20 9.80 9.81 0.4M
2021-11-19 9.62 9.86 9.48 9.69 0.3M
2021-11-18 9.50 9.62 9.42 9.56 0.2M
2021-11-17 9.40 9.59 9.40 9.53 0.1M
2021-11-16 9.44 9.55 9.33 9.40 0.2M
2021-11-15 9.25 9.36 9.14 9.36 0.1M
2021-11-12 8.92 9.31 8.92 9.27 0.2M
2021-11-11 9.05 9.05 8.80 8.90 0.2M
2021-11-10 9.50 9.54 9.06 9.07 0.2M
2021-11-09 9.49 9.65 9.45 9.56 0.2M
2021-11-08 9.68 9.83 9.50 9.50 0.3M
2021-11-05 9.55 9.75 9.50 9.71 0.2M
2021-11-04 9.49 9.60 9.38 9.60 0.2M
2021-11-03 9.57 9.63 9.13 9.39 0.3M
2021-11-02 9.35 9.74 9.23 9.55 0.5M
2021-11-01 8.90 9.37 8.71 9.33 0.5M
2021-10-29 8.76 9.08 8.55 8.60 0.5M
2021-10-28 8.68 8.74 8.52 8.74 0.3M
2021-10-27 8.53 8.71 8.46 8.52 0.1M
2021-10-26 8.50 8.60 8.39 8.46 0.1M
2021-10-25 8.50 8.54 8.33 8.42 0.3M
2021-10-22 8.60 8.65 8.42 8.42 0.1M
2021-10-21 8.24 8.58 8.16 8.55 0.1M
2021-10-20 8.38 8.42 8.22 8.26 0.2M
2021-10-19 8.31 8.45 8.27 8.36 0.1M
2021-10-18 8.15 8.36 8.06 8.20 0.2M
2021-10-15 8.02 8.18 7.99 8.11 0.1M
2021-10-14 8.00 8.12 7.93 8.03 0.1M
2021-10-13 7.81 8.04 7.67 7.97 0.1M
2021-10-12 7.81 7.90 7.73 7.81 0.1M
2021-10-11 7.73 7.97 7.73 7.87 0.1M
2021-10-08 8.15 8.20 7.65 7.73 0.2M
2021-10-07 8.05 8.24 7.99 8.15 0.2M
2021-10-06 7.99 8.10 7.78 7.96 0.2M
2021-10-05 7.90 8.12 7.87 8.10 0.1M
2021-10-04 7.99 8.12 7.88 7.89 0.2M
2021-10-01 8.11 8.16 7.53 7.99 0.3M
2021-09-30 8.32 8.39 8.14 8.28 0.1M
2021-09-29 8.40 8.53 8.19 8.21 0.1M
2021-09-28 8.70 8.71 8.17 8.36 0.3M
2021-09-27 8.77 8.80 8.57 8.74 0.1M
2021-09-24 9.07 9.09 8.71 8.71 0.1M
2021-09-23 8.88 9.23 8.88 9.10 0.2M
2021-09-22 8.43 8.62 8.41 8.57 0.1M
2021-09-21 8.50 8.55 8.32 8.41 0.2M
2021-09-20 9.00 9.00 8.28 8.45 0.2M
2021-09-17 9.10 9.14 8.82 8.97 0.2M
2021-09-16 9.02 9.25 8.75 8.90 0.5M
2021-09-15 8.74 8.84 8.50 8.50 0.1M
2021-09-14 8.67 8.78 8.62 8.77 0.1M
2021-09-13 8.90 8.90 8.67 8.69 0.1M
2021-09-10 8.79 9.03 8.79 8.88 0.1M
2021-09-09 8.83 8.89 8.63 8.84 0.1M
2021-09-08 9.09 9.10 8.77 8.83 0.1M
2021-09-07 9.23 9.26 9.10 9.10 0.1M
2021-09-06 9.24 9.41 9.16 9.22 0.2M
2021-09-03 9.10 9.19 9.06 9.15 0.1M
2021-09-02 8.99 9.20 8.86 9.14 0.1M
2021-09-01 9.10 9.16 8.95 8.99 0.1M
2021-08-31 9.07 9.25 8.82 8.92 0.3M
2021-08-30 9.17 9.44 9.02 9.02 0.2M
2021-08-27 8.99 9.29 8.72 9.25 0.1M
2021-08-26 9.04 9.15 8.78 9.01 0.1M
2021-08-25 8.80 9.10 8.70 9.00 0.1M
2021-08-24 8.55 8.87 8.55 8.76 0.1M
2021-08-23 8.45 8.70 8.40 8.49 0.1M
2021-08-20 8.18 8.42 8.11 8.35 0.1M
2021-08-19 8.39 8.39 8.07 8.25 0.1M
2021-08-18 8.44 8.47 8.34 8.37 0.1M
2021-08-17 8.40 8.52 8.32 8.41 0.1M
2021-08-16 8.60 8.65 8.31 8.42 0.1M
2021-08-13 8.70 8.75 8.61 8.65 0.1M
2021-08-12 8.65 8.97 8.63 8.73 0.1M
2021-08-11 8.70 8.78 8.58 8.64 0.1M
2021-08-10 9.00 9.18 8.70 8.70 0.1M
2021-08-09 9.18 9.19 8.82 8.92 0.1M
2021-08-06 9.40 9.47 9.04 9.13 0.2M
2021-08-05 9.15 9.42 9.11 9.41 0.3M
2021-08-04 8.48 9.11 8.48 9.08 0.5M
2021-08-03 8.36 8.46 8.12 8.43 0.2M
2021-08-02 8.00 8.53 8.00 8.38 0.7M
2021-07-30 7.82 8.15 7.71 7.97 0.2M
2021-07-29 7.54 7.95 7.51 7.92 0.3M
2021-07-28 7.35 7.45 7.24 7.44 0.1M
2021-07-27 7.40 7.42 7.17 7.18 0.1M
2021-07-26 7.45 7.50 7.29 7.40 0.1M
2021-07-23 7.20 7.38 7.20 7.34 0.1M
2021-07-22 7.30 7.47 7.25 7.25 0.1M
2021-07-21 6.92 7.29 6.92 7.24 0.1M
2021-07-20 6.80 6.97 6.80 6.91 0.2M
2021-07-19 7.06 7.06 6.75 6.91 0.2M
2021-07-16 7.48 7.48 7.11 7.11 0.1M
2021-07-15 7.50 7.50 7.32 7.45 0.1M
2021-07-14 7.44 7.56 7.38 7.52 0.1M
2021-07-13 7.51 7.64 7.44 7.44 0.1M
2021-07-12 7.65 7.69 7.52 7.56 0.1M
2021-07-09 7.61 7.68 7.53 7.64 0.1M
2021-07-08 7.70 7.79 7.41 7.55 0.1M
2021-07-07 7.85 7.86 7.68 7.81 0.1M
2021-07-06 8.00 8.00 7.74 7.82 0.1M
2021-07-05 7.98 8.00 7.87 7.97 0.0M
2021-07-02 7.85 8.08 7.85 7.94 0.1M
2021-07-01 7.70 8.05 7.69 7.93 0.1M
2021-06-30 7.97 8.08 7.76 8.00 0.2M
2021-06-29 7.76 8.03 7.76 8.00 0.1M
2021-06-28 7.69 7.76 7.51 7.71 0.1M
2021-06-25 7.53 7.69 7.51 7.69 0.1M
2021-06-24 7.62 7.69 7.54 7.54 0.1M
2021-06-23 7.61 7.75 7.51 7.62 0.1M
2021-06-22 7.52 7.60 7.33 7.58 0.2M
2021-06-21 7.58 7.67 7.39 7.55 0.1M
2021-06-18 7.80 7.85 7.59 7.60 0.2M
2021-06-17 7.79 7.89 7.58 7.75 0.1M
2021-06-16 8.00 8.00 7.71 7.87 0.1M
2021-06-15 7.93 8.03 7.82 7.96 0.1M
2021-06-14 8.00 8.03 7.72 7.86 0.1M
2021-06-11 8.00 8.09 7.92 7.97 0.1M
2021-06-10 8.09 8.13 7.95 8.02 0.1M
2021-06-09 8.00 8.12 7.93 8.03 0.1M
2021-06-08 8.01 8.15 7.98 8.00 0.1M
2021-06-07 8.20 8.22 7.99 8.04 0.1M
2021-06-04 8.12 8.20 7.98 8.19 0.1M
2021-06-03 8.00 8.14 7.93 8.14 0.1M
2021-06-02 8.00 8.07 7.91 8.00 0.1M
2021-06-01 8.00 8.18 7.96 8.00 0.1M
2021-05-31 7.96 8.03 7.89 7.98 0.1M
2021-05-28 7.75 7.93 7.75 7.89 0.1M
2021-05-27 7.85 7.89 7.69 7.75 0.2M
2021-05-26 7.99 8.00 7.79 7.79 0.2M
2021-05-25 7.44 8.02 7.44 7.97 0.4M
2021-05-24 7.50 7.55 7.31 7.49 0.1M
2021-05-21 7.35 7.48 7.25 7.37 0.3M
2021-05-20 7.30 7.35 7.18 7.32 0.2M
2021-05-19 7.40 7.40 7.06 7.23 0.3M
2021-05-18 7.45 7.55 7.36 7.41 0.1M
2021-05-17 7.60 7.60 7.31 7.46 0.1M
2021-05-14 7.60 7.60 7.31 7.47 0.1M
2021-05-13 7.34 7.50 7.17 7.39 0.2M
2021-05-12 7.64 7.64 7.32 7.38 0.2M
2021-05-11 7.60 7.62 7.42 7.54 0.2M
2021-05-10 7.86 7.95 7.66 7.70 0.2M
2021-05-07 7.65 7.84 7.55 7.75 0.2M
2021-05-06 7.99 8.00 7.45 7.50 0.4M
2021-05-05 8.01 8.05 7.73 7.93 0.3M
2021-05-04 8.39 8.45 7.82 7.87 0.4M
2021-05-03 8.11 8.44 8.08 8.34 0.3M
2021-04-30 7.89 8.46 7.85 8.08 0.6M
2021-04-29 8.00 8.30 7.74 7.85 0.5M
2021-04-28 7.90 8.00 7.71 7.93 0.2M
2021-04-27 7.81 7.90 7.67 7.84 0.1M
2021-04-26 7.87 7.89 7.68 7.81 0.1M
2021-04-23 7.61 7.90 7.61 7.77 0.1M
2021-04-22 7.73 7.91 7.67 7.68 0.1M
2021-04-21 7.45 7.74 7.45 7.67 0.2M
2021-04-20 7.75 7.75 7.32 7.46 0.3M
2021-04-19 8.08 8.10 7.70 7.75 0.2M
2021-04-16 7.55 8.08 7.55 8.06 0.5M
2021-04-15 7.55 7.68 7.52 7.56 0.1M
2021-04-14 7.79 7.79 7.51 7.52 0.1M
2021-04-13 7.40 7.78 7.39 7.66 0.2M
2021-04-12 7.61 7.61 7.26 7.34 0.2M
2021-04-09 7.73 7.82 7.55 7.56 0.1M
2021-04-08 7.81 7.87 7.68 7.73 0.2M
2021-04-07 7.77 7.85 7.63 7.75 0.2M
2021-04-06 7.82 7.84 7.43 7.82 0.5M
2021-04-01 7.41 7.81 7.37 7.60 0.3M
2021-03-31 7.01 7.35 6.95 7.35 0.3M
2021-03-30 6.95 7.00 6.82 6.99 0.2M
2021-03-29 6.78 7.06 6.73 6.87 0.2M
2021-03-26 6.69 6.72 6.53 6.71 0.1M
2021-03-25 6.76 6.80 6.45 6.55 0.2M
2021-03-24 6.50 6.88 6.50 6.76 0.2M
2021-03-23 6.66 6.77 6.50 6.50 0.2M
2021-03-22 6.63 6.78 6.59 6.74 0.1M
2021-03-19 6.65 6.68 6.41 6.55 0.1M
2021-03-18 6.68 6.83 6.59 6.76 0.2M
2021-03-17 6.55 6.64 6.44 6.60 0.2M
2021-03-16 6.60 6.65 6.49 6.50 0.1M
2021-03-15 6.36 6.60 6.36 6.51 0.2M
2021-03-12 6.50 6.50 6.26 6.35 0.2M
2021-03-11 6.30 6.57 6.26 6.47 0.3M
2021-03-10 6.35 6.45 6.13 6.14 0.2M
2021-03-09 6.28 6.32 6.11 6.31 0.3M
2021-03-08 6.22 6.40 6.22 6.30 0.3M
2021-03-05 6.50 6.60 6.26 6.26 0.3M
2021-03-04 6.74 6.76 6.42 6.44 0.3M
2021-03-03 6.95 7.00 6.72 6.87 0.2M
2021-03-02 7.16 7.22 6.83 6.87 0.3M
2021-03-01 7.17 7.35 7.02 7.16 0.2M
2021-02-26 6.57 7.12 6.29 7.11 0.4M
2021-02-25 7.02 7.10 6.70 6.74 0.3M
2021-02-24 7.00 7.21 6.95 6.98 0.1M
2021-02-23 7.46 7.46 6.85 7.01 0.4M
2021-02-22 7.68 7.72 7.40 7.44 0.2M
2021-02-19 7.34 7.75 7.34 7.64 0.2M
2021-02-18 7.41 7.58 7.22 7.27 0.2M
2021-02-17 7.95 8.04 7.34 7.35 0.5M
2021-02-16 7.69 8.16 7.65 7.91 0.7M
2021-02-15 7.30 7.69 7.15 7.60 0.9M
2021-02-12 7.30 7.45 6.81 7.20 0.7M
2021-02-11 6.94 7.25 6.86 7.25 0.2M
2021-02-10 6.98 7.02 6.81 6.94 0.1M
2021-02-09 7.09 7.12 6.85 6.94 0.2M
2021-02-08 6.90 7.10 6.90 7.06 0.3M
2021-02-05 6.95 7.01 6.81 6.86 0.2M
2021-02-04 7.00 7.19 6.83 6.85 0.2M
2021-02-03 7.19 7.29 6.99 7.10 0.4M
2021-02-02 6.95 7.14 6.88 7.11 0.3M
2021-02-01 6.62 6.92 6.49 6.89 0.3M
2021-01-29 6.55 6.78 6.41 6.66 0.3M
2021-01-28 6.28 6.64 6.10 6.57 0.3M
2021-01-27 6.50 6.68 6.23 6.49 0.4M
2021-01-26 6.70 6.73 6.56 6.60 0.2M
2021-01-25 6.89 7.16 6.61 6.73 0.3M
2021-01-22 7.10 7.13 6.75 6.86 0.4M
2021-01-21 7.34 7.55 7.02 7.15 0.4M
2021-01-20 6.97 7.30 6.97 7.30 0.3M
2021-01-19 7.03 7.15 6.86 7.02 0.4M
2021-01-18 6.67 7.04 6.65 7.00 0.5M
2021-01-15 6.66 6.90 6.47 6.62 0.3M
2021-01-14 6.54 6.70 6.31 6.60 0.3M
2021-01-13 6.60 6.74 6.41 6.51 0.3M
2021-01-12 6.22 6.59 6.19 6.54 0.7M
2021-01-11 5.75 6.22 5.75 6.21 0.5M
2021-01-08 5.92 5.95 5.71 5.75 0.3M
2021-01-07 5.98 6.00 5.82 5.92 0.2M
2021-01-06 5.70 5.99 5.63 5.96 1.0M
2021-01-05 5.05 5.25 5.03 5.25 0.2M
2021-01-04 4.96 5.10 4.86 5.04 0.2M