Sif Holding NV

SIFG
🏛️ 英国 →
7.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 12.04 12.04 12.04 12.04 0.0M
2024-12-30 12.06 12.06 12.04 12.06 0.0M
2024-12-27 12.24 12.28 12.24 12.24 0.0M
2024-12-24 12.24 12.28 12.24 12.24 0.0M
2024-12-23 12.10 12.10 11.90 12.10 0.0M
2024-12-20 11.70 11.70 11.60 11.70 0.0M
2024-12-19 11.78 11.78 11.78 11.78 0.0M
2024-12-17 11.72 11.80 11.68 11.72 0.0M
2024-12-16 12.00 12.00 11.64 12.00 0.0M
2024-12-13 11.58 11.70 11.58 11.58 0.0M
2024-12-12 11.66 11.70 11.58 11.66 0.0M
2024-12-11 11.74 11.84 11.74 11.74 0.0M
2024-12-10 12.10 12.22 12.10 12.10 0.0M
2024-12-09 12.10 12.10 12.10 12.10 0.0M
2024-12-04 12.42 12.42 12.40 12.42 0.0M
2024-12-03 12.52 12.52 12.50 12.52 0.0M
2024-12-02 12.26 12.38 12.26 12.26 0.0M
2024-11-29 12.22 12.22 12.22 12.22 0.0M
2024-11-28 12.34 12.34 12.28 12.34 0.0M
2024-11-27 12.14 12.14 12.02 12.14 0.0M
2024-11-26 12.04 12.04 11.92 12.04 0.0M
2024-11-22 12.24 12.30 12.16 12.24 0.0M
2024-11-21 12.10 12.10 11.82 12.10 0.0M
2024-11-20 12.00 12.00 12.00 12.00 0.0M
2024-11-19 12.08 12.36 12.08 12.08 0.0M
2024-11-18 12.20 12.20 12.20 12.20 0.0M
2024-11-15 12.20 12.28 12.08 12.20 0.0M
2024-11-14 12.26 12.26 12.24 12.26 0.0M
2024-11-13 12.24 12.34 12.24 12.24 0.0M
2024-11-12 12.56 12.64 12.56 12.56 0.0M
2024-11-11 13.22 13.22 13.22 13.22 0.0M
2024-11-08 13.50 13.50 13.08 13.50 0.0M
2024-11-05 13.66 13.74 13.66 13.66 0.0M
2024-11-04 14.18 14.36 14.18 14.18 0.0M
2024-11-01 14.14 14.14 14.10 14.14 0.0M
2024-10-31 13.78 13.78 13.78 13.78 0.0M
2024-10-29 13.94 13.94 13.66 13.94 0.0M
2024-10-28 13.68 13.88 13.68 13.68 0.0M
2024-10-24 13.90 13.98 13.90 13.90 0.0M
2024-10-23 13.76 13.80 13.76 13.76 0.0M
2024-10-22 13.98 13.98 13.82 13.98 0.0M
2024-10-21 14.12 14.18 14.10 14.12 0.0M
2024-10-18 14.14 14.14 14.14 14.14 0.0M
2024-10-17 14.22 14.50 14.14 14.22 0.0M
2024-10-16 14.54 14.64 14.54 14.54 0.0M
2024-10-15 14.72 14.82 14.62 14.72 0.0M
2024-10-14 14.62 14.62 14.62 14.62 0.0M
2024-10-11 14.64 14.68 14.64 14.64 0.0M
2024-10-10 14.86 14.86 14.86 14.86 0.0M
2024-10-09 14.88 14.90 14.88 14.88 0.0M
2024-10-08 15.12 15.20 15.12 15.12 0.0M
2024-10-07 14.88 15.40 14.74 14.88 0.0M
2024-10-04 15.30 15.58 15.30 15.30 0.0M
2024-10-03 15.16 15.40 15.16 15.16 0.0M
2024-10-02 15.60 15.66 15.48 15.60 0.0M
2024-10-01 15.56 15.58 15.36 15.56 0.0M
2024-09-30 15.14 15.46 15.12 15.14 0.0M
2024-09-27 14.78 14.78 14.70 14.78 0.0M
2024-09-26 14.46 14.64 14.46 14.46 0.0M
2024-09-25 14.54 14.54 14.54 14.54 0.0M
2024-09-23 14.26 14.32 14.26 14.26 0.0M
2024-09-20 14.56 14.58 14.30 14.56 0.0M
2024-09-19 14.24 14.24 13.50 14.24 0.0M
2024-09-18 13.12 13.12 12.76 13.12 0.0M
2024-09-16 12.58 12.80 12.56 12.58 0.0M
2024-09-13 12.60 12.60 12.56 12.60 0.0M
2024-09-12 12.21 12.21 11.96 12.21 0.0M
2024-09-11 11.88 11.88 11.88 11.88 0.0M
2024-09-10 12.32 12.32 12.32 12.32 0.0M
2024-09-09 12.24 12.24 12.24 12.24 0.0M
2024-09-06 12.26 12.26 12.26 12.26 0.0M
2024-09-05 12.30 12.30 12.30 12.30 0.0M
2024-09-04 12.08 12.08 12.08 12.08 0.0M
2024-09-03 12.00 12.00 12.00 12.00 0.0M
2024-08-30 11.60 11.60 11.46 11.60 0.0M
2024-08-29 11.38 11.38 11.26 11.38 0.0M
2024-08-28 11.60 11.60 11.60 11.60 0.0M
2024-08-26 12.06 12.06 12.06 12.06 0.0M
2024-08-16 12.04 12.10 12.04 12.04 0.0M
2024-08-15 12.16 12.16 12.14 12.16 0.0M
2024-08-13 12.10 12.10 12.10 12.10 0.0M
2024-08-12 12.12 12.12 12.12 12.12 0.0M
2024-08-09 11.94 11.94 11.94 11.94 0.0M
2024-08-08 11.96 12.00 11.94 11.96 0.0M
2024-08-07 12.02 12.02 11.94 12.02 0.0M
2024-08-06 12.12 12.12 12.12 12.12 0.0M
2024-08-05 11.30 11.30 11.30 11.30 0.0M
2024-08-02 11.92 12.18 11.92 11.92 0.0M
2024-08-01 12.36 12.40 12.36 12.36 0.0M
2024-07-31 12.44 12.44 12.30 12.44 0.0M
2024-07-29 12.32 12.32 12.32 12.32 0.0M
2024-07-26 12.30 12.30 12.28 12.30 0.0M
2024-07-25 12.38 12.38 12.38 12.38 0.0M
2024-07-24 12.36 12.36 12.36 12.36 0.0M
2024-07-22 12.70 12.76 12.70 12.70 0.0M
2024-07-18 12.88 12.90 12.88 12.88 0.0M
2024-07-17 12.84 12.84 12.64 12.84 0.0M
2024-07-16 12.72 12.88 12.70 12.72 0.0M
2024-07-15 12.78 12.78 12.78 12.78 0.0M
2024-07-12 12.70 12.70 12.70 12.70 0.0M
2024-07-11 12.50 12.50 12.50 12.50 0.0M
2024-07-10 12.54 12.54 12.54 12.54 0.0M
2024-07-09 12.68 12.68 12.68 12.68 0.0M
2024-07-08 12.80 12.80 12.66 12.66 0.0M
2024-07-05 12.38 12.44 12.30 12.42 0.0M
2024-07-04 12.38 12.38 12.36 12.36 0.0M
2024-07-03 12.42 12.58 12.36 12.36 0.0M
2024-07-02 12.22 12.50 12.18 12.24 0.0M
2024-07-01 11.84 12.16 11.84 11.92 0.0M
2024-06-25 11.72 11.72 11.72 11.72 0.0M
2024-06-24 10.84 10.84 10.84 10.84 0.0M
2024-06-18 10.70 10.70 10.66 10.66 0.0M
2024-06-14 10.20 10.20 10.20 10.20 0.0M
2024-06-10 10.18 10.18 10.18 10.18 0.0M
2024-06-05 10.14 10.14 10.14 10.14 0.0M
2024-06-04 10.08 10.08 10.08 10.08 0.0M
2024-05-20 10.88 10.90 10.88 10.90 0.0M
2024-05-17 10.12 10.12 10.12 10.12 0.0M
2024-05-16 10.38 10.38 10.38 10.38 0.0M
2024-05-10 10.14 10.14 10.14 10.14 0.0M
2024-05-09 10.12 10.12 10.12 10.12 0.0M
2024-05-07 10.02 10.02 10.02 10.02 0.0M
2024-05-06 10.14 10.14 10.14 10.14 0.0M
2024-04-16 9.91 9.91 9.91 9.91 0.0M
2024-04-15 10.08 10.08 9.99 9.99 0.0M
2024-04-12 10.10 10.10 10.10 10.10 0.0M
2024-03-22 10.74 10.74 10.74 10.74 0.0M
2024-03-15 10.70 10.70 10.62 10.62 0.0M
2024-03-12 10.08 10.08 10.08 10.08 0.0M
2024-03-11 9.96 10.06 9.96 10.06 0.0M
2024-03-08 9.81 9.81 9.81 9.81 0.0M
2024-03-06 9.95 9.95 9.95 9.95 0.0M
2024-03-05 9.90 9.90 9.90 9.90 0.0M
2024-03-01 9.92 9.92 9.88 9.88 0.0M
2024-02-29 10.00 10.00 9.92 9.95 0.0M
2024-02-27 9.86 9.86 9.86 9.86 0.0M
2024-02-22 10.32 10.32 10.32 10.32 0.0M
2024-02-07 10.02 10.02 10.02 10.02 0.0M
2024-01-31 10.30 10.38 10.30 10.38 0.0M
2024-01-19 10.98 10.98 10.84 10.84 0.0M
2024-01-17 10.24 10.24 10.24 10.24 0.0M
2024-01-12 10.24 10.24 10.22 10.22 0.0M
2024-01-11 10.20 10.24 10.16 10.16 0.0M
2024-01-10 10.16 10.16 10.16 10.16 0.0M