Sif Holding NV

SIFG
🏛️ 荷兰 →
7.72
最后更新: 2025-09-29
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
2022-12-30 11.20 11.33 11.20 11.24 0.0M
2022-12-29 11.24 11.33 11.14 11.27 0.0M
2022-12-28 10.79 11.31 10.79 11.12 0.0M
2022-12-27 10.95 11.14 10.93 11.08 0.0M
2022-12-23 10.50 11.16 10.50 11.00 0.0M
2022-12-22 11.06 11.20 10.95 11.02 0.0M
2022-12-21 10.54 11.08 10.54 11.08 0.0M
2022-12-20 10.36 10.60 10.27 10.58 0.0M
2022-12-19 10.46 10.65 10.38 10.38 0.0M
2022-12-16 10.91 10.91 10.36 10.56 0.0M
2022-12-15 11.16 11.16 10.95 11.02 0.0M
2022-12-14 11.29 11.31 11.16 11.18 0.0M
2022-12-13 11.14 11.47 11.14 11.43 0.0M
2022-12-12 11.14 11.31 11.06 11.06 0.0M
2022-12-09 11.35 11.49 11.18 11.33 0.0M
2022-12-08 11.14 11.41 11.14 11.29 0.0M
2022-12-07 11.37 11.41 11.26 11.33 0.0M
2022-12-06 11.57 11.57 11.37 11.37 0.0M
2022-12-05 11.55 11.57 11.49 11.57 0.0M
2022-12-02 11.53 11.58 11.45 11.53 0.0M
2022-12-01 11.22 11.45 11.22 11.45 0.0M
2022-11-30 11.29 11.29 11.04 11.24 0.0M
2022-11-29 11.29 11.39 11.04 11.04 0.0M
2022-11-28 11.43 11.43 11.24 11.39 0.0M
2022-11-25 11.22 11.51 11.22 11.43 0.0M
2022-11-24 11.31 11.35 11.22 11.27 0.0M
2022-11-23 11.04 11.37 10.98 11.27 0.0M
2022-11-22 10.87 11.00 10.81 11.00 0.0M
2022-11-21 10.56 10.89 10.56 10.77 0.0M
2022-11-18 10.91 10.91 10.65 10.91 0.0M
2022-11-17 10.85 10.85 10.62 10.71 0.0M
2022-11-16 10.89 11.02 10.79 10.79 0.0M
2022-11-15 10.87 11.04 10.69 11.04 0.0M
2022-11-14 10.65 10.81 10.56 10.73 0.0M
2022-11-11 10.25 10.69 10.25 10.62 0.0M
2022-11-10 10.21 10.48 10.11 10.46 0.0M
2022-11-09 10.17 10.36 10.09 10.34 0.0M
2022-11-08 10.13 10.34 10.02 10.21 0.0M
2022-11-07 9.98 10.13 9.98 10.07 0.0M
2022-11-04 10.34 10.34 10.00 10.02 0.0M
2022-11-03 9.98 10.13 9.78 10.09 0.0M
2022-11-02 10.21 10.25 9.98 10.21 0.0M
2022-11-01 10.09 10.44 10.09 10.13 0.0M
2022-10-31 10.03 10.09 9.98 10.05 0.0M
2022-10-28 9.98 10.00 9.82 10.00 0.0M
2022-10-27 9.92 10.07 9.88 9.94 0.0M
2022-10-26 9.76 10.03 9.76 10.02 0.0M
2022-10-25 9.69 9.82 9.69 9.82 0.0M
2022-10-24 9.71 9.80 9.69 9.71 0.0M
2022-10-21 9.90 9.90 9.69 9.71 0.0M
2022-10-20 9.78 10.02 9.74 9.92 0.0M
2022-10-19 9.96 9.96 9.71 9.74 0.0M
2022-10-18 9.76 9.98 9.76 9.84 0.0M
2022-10-17 9.53 9.78 9.53 9.69 0.0M
2022-10-14 9.64 9.76 9.49 9.49 0.0M
2022-10-13 9.49 9.69 9.37 9.64 0.0M
2022-10-12 9.64 9.64 9.49 9.51 0.0M
2022-10-11 9.69 9.74 9.45 9.71 0.0M
2022-10-10 9.88 9.88 9.59 9.74 0.0M
2022-10-07 9.55 9.76 9.55 9.69 0.0M
2022-10-06 9.64 9.72 9.57 9.61 0.0M
2022-10-05 9.90 9.92 9.54 9.54 0.0M
2022-10-04 9.59 9.92 9.54 9.90 0.0M
2022-10-03 9.36 9.56 9.25 9.50 0.0M
2022-09-30 9.54 9.54 9.36 9.39 0.0M
2022-09-29 9.24 9.54 9.24 9.54 0.0M
2022-09-28 9.32 9.45 9.22 9.36 0.0M
2022-09-27 9.20 9.45 9.20 9.45 0.0M
2022-09-26 9.53 9.53 9.19 9.23 0.0M
2022-09-23 9.42 9.48 9.30 9.33 0.0M
2022-09-22 9.49 9.49 9.40 9.41 0.0M
2022-09-21 9.68 9.68 9.49 9.52 0.0M
2022-09-20 9.43 9.68 9.42 9.49 0.0M
2022-09-19 9.52 9.58 9.38 9.54 0.0M
2022-09-16 9.52 9.52 9.20 9.49 0.0M
2022-09-15 9.35 9.59 9.32 9.36 0.0M
2022-09-14 9.59 9.59 9.38 9.48 0.0M
2022-09-13 9.59 9.74 9.49 9.66 0.0M
2022-09-12 9.69 9.88 9.62 9.72 0.0M
2022-09-09 9.76 9.78 9.60 9.72 0.0M
2022-09-08 9.39 9.66 9.35 9.66 0.0M
2022-09-07 9.57 9.57 9.26 9.33 0.0M
2022-09-06 9.03 9.49 8.90 9.49 0.0M
2022-09-05 9.67 9.67 9.03 9.03 0.0M
2022-09-02 9.69 9.90 9.55 9.67 0.0M
2022-09-01 9.72 9.78 9.61 9.61 0.0M
2022-08-31 10.09 10.09 9.74 9.86 0.0M
2022-08-30 10.44 10.69 10.00 10.00 0.1M
2022-08-29 10.71 10.71 10.31 10.56 0.0M
2022-08-26 10.95 11.08 10.56 10.65 0.0M
2022-08-25 10.56 11.14 10.56 11.14 0.0M
2022-08-24 10.64 10.64 10.48 10.62 0.0M
2022-08-23 10.60 10.64 10.50 10.60 0.0M
2022-08-22 11.18 11.18 10.50 10.64 0.0M
2022-08-19 11.27 11.33 11.18 11.20 0.0M
2022-08-18 11.37 11.37 11.20 11.33 0.0M
2022-08-17 11.37 11.57 11.35 11.37 0.0M
2022-08-16 11.35 11.74 11.35 11.62 0.0M
2022-08-15 11.33 11.72 11.33 11.62 0.0M
2022-08-12 11.53 11.62 11.53 11.62 0.0M
2022-08-11 11.53 11.66 11.41 11.60 0.0M
2022-08-10 11.33 11.66 11.31 11.64 0.0M
2022-08-09 11.74 11.93 11.53 11.62 0.0M
2022-08-08 11.76 11.88 11.68 11.68 0.0M
2022-08-05 11.76 11.93 11.57 11.84 0.0M
2022-08-04 12.09 12.09 11.70 11.70 0.0M
2022-08-03 12.09 12.09 11.74 12.01 0.0M
2022-08-02 12.11 12.11 11.84 11.88 0.0M
2022-08-01 11.97 12.09 11.78 12.09 0.0M
2022-07-29 11.53 11.91 11.53 11.91 0.0M
2022-07-28 11.66 11.74 11.35 11.35 0.0M
2022-07-27 11.57 11.72 11.55 11.55 0.0M
2022-07-26 11.49 11.74 11.37 11.47 0.0M
2022-07-25 11.10 11.47 11.06 11.33 0.0M
2022-07-22 11.04 11.10 11.04 11.10 0.0M
2022-07-21 11.10 11.10 10.98 11.04 0.0M
2022-07-20 10.77 11.10 10.77 10.98 0.0M
2022-07-19 10.95 11.10 10.87 10.89 0.0M
2022-07-18 10.85 10.95 10.83 10.93 0.0M
2022-07-15 10.83 10.87 10.71 10.77 0.0M
2022-07-14 10.93 10.95 10.36 10.36 0.0M
2022-07-13 11.14 11.14 10.77 10.87 0.0M
2022-07-12 10.46 10.85 10.42 10.85 0.0M
2022-07-11 10.42 10.46 10.25 10.31 0.0M
2022-07-08 10.17 10.46 10.17 10.29 0.0M
2022-07-07 9.88 10.11 9.88 10.11 0.0M
2022-07-06 9.88 10.02 9.88 10.02 0.0M
2022-07-05 10.25 10.25 9.88 9.88 0.0M
2022-07-04 10.46 10.46 10.03 10.03 0.0M
2022-07-01 10.48 10.48 10.05 10.05 0.0M
2022-06-30 10.54 10.54 10.02 10.19 0.0M
2022-06-29 10.44 10.44 10.09 10.09 0.0M
2022-06-28 9.98 10.40 9.98 10.31 0.0M
2022-06-27 9.78 10.27 9.78 9.92 0.0M
2022-06-24 9.94 10.25 9.69 10.07 0.0M
2022-06-23 9.69 9.80 9.65 9.74 0.0M
2022-06-22 9.71 9.94 9.63 9.72 0.0M
2022-06-21 9.92 9.96 9.78 9.78 0.0M
2022-06-20 10.05 10.05 9.69 9.71 0.0M
2022-06-17 10.09 10.09 9.82 9.82 0.0M
2022-06-16 10.07 10.09 9.71 10.02 0.0M
2022-06-15 9.84 10.09 9.72 10.09 0.0M
2022-06-14 9.65 9.94 9.65 9.74 0.0M
2022-06-13 10.17 10.17 9.62 9.74 0.0M
2022-06-10 10.19 10.27 10.02 10.07 0.0M
2022-06-09 10.38 10.38 9.94 10.19 0.0M
2022-06-08 10.50 10.50 10.15 10.19 0.0M
2022-06-07 10.46 10.50 10.33 10.42 0.0M
2022-06-06 10.46 10.54 10.33 10.48 0.0M
2022-06-03 10.50 10.58 10.33 10.34 0.0M
2022-06-02 10.56 10.67 10.34 10.62 0.0M
2022-06-01 10.15 10.73 10.03 10.64 0.0M
2022-05-31 9.88 10.15 9.84 10.07 0.4M
2022-05-30 9.92 10.03 9.86 9.90 0.0M
2022-05-27 9.88 10.05 9.84 9.88 0.0M
2022-05-26 9.90 9.94 9.76 9.82 0.0M
2022-05-25 9.92 10.00 9.74 9.88 0.0M
2022-05-24 9.76 10.07 9.74 9.86 0.1M
2022-05-23 10.07 10.21 9.69 9.76 0.1M
2022-05-20 10.48 10.83 10.07 10.07 0.1M
2022-05-19 9.78 10.48 9.78 10.23 0.1M
2022-05-18 9.64 9.88 9.60 9.84 0.0M
2022-05-17 9.35 9.64 9.35 9.50 0.0M
2022-05-16 9.20 9.43 9.16 9.35 0.0M
2022-05-13 9.69 9.69 9.15 9.49 0.1M
2022-05-12 9.88 9.94 9.51 9.69 0.1M
2022-05-11 9.96 9.96 9.57 9.76 0.1M
2022-05-10 10.21 10.25 9.82 9.94 0.0M
2022-05-09 10.21 10.27 10.07 10.21 0.0M
2022-05-06 10.23 10.40 10.21 10.34 0.0M
2022-05-05 10.36 10.40 10.29 10.36 0.0M
2022-05-04 10.33 10.33 10.27 10.31 0.0M
2022-05-03 10.31 10.38 10.27 10.31 0.0M
2022-05-02 10.36 10.42 10.17 10.23 0.0M
2022-04-29 10.42 10.65 10.38 10.56 0.0M
2022-04-28 10.33 10.48 10.25 10.42 0.0M
2022-04-27 10.62 10.62 10.21 10.62 0.0M
2022-04-26 10.42 10.42 10.17 10.34 0.0M
2022-04-25 10.46 10.62 10.27 10.42 0.0M
2022-04-22 10.77 10.79 10.50 10.62 0.0M
2022-04-21 10.69 10.95 10.69 10.85 0.0M
2022-04-20 10.71 10.77 10.54 10.71 0.0M
2022-04-19 10.73 10.73 10.33 10.71 0.0M
2022-04-14 10.60 10.71 10.46 10.69 0.0M
2022-04-13 10.48 10.62 10.31 10.50 0.0M
2022-04-12 10.34 10.46 10.21 10.42 0.0M
2022-04-11 10.71 10.77 10.34 10.38 0.0M
2022-04-08 10.93 10.93 10.60 10.71 0.0M
2022-04-07 10.79 10.95 10.60 10.79 0.0M
2022-04-06 11.12 11.14 10.67 10.75 0.0M
2022-04-05 11.14 11.31 10.96 11.10 0.0M
2022-04-04 11.51 11.51 11.12 11.16 0.0M
2022-04-01 11.41 11.53 11.29 11.29 0.0M
2022-03-31 11.49 11.55 11.39 11.45 0.0M
2022-03-30 11.57 11.58 11.49 11.49 0.0M
2022-03-29 11.72 11.72 11.49 11.58 0.0M
2022-03-28 11.74 11.86 11.53 11.53 0.0M
2022-03-25 12.20 12.20 11.68 11.72 0.0M
2022-03-24 12.17 12.28 12.03 12.07 0.0M
2022-03-23 12.36 12.36 11.99 12.17 0.1M
2022-03-22 12.61 12.65 12.24 12.24 0.0M
2022-03-21 12.79 12.79 12.34 12.63 0.1M
2022-03-18 11.91 12.90 11.74 12.30 0.3M
2022-03-17 11.35 11.62 11.08 11.60 0.1M
2022-03-16 10.96 11.24 10.96 11.20 0.0M
2022-03-15 10.85 10.93 10.60 10.75 0.0M
2022-03-14 10.65 11.12 10.60 10.79 0.0M
2022-03-11 10.27 10.65 10.11 10.50 0.0M
2022-03-10 10.30 10.50 10.16 10.50 0.0M
2022-03-09 10.02 10.34 10.02 10.16 0.0M
2022-03-08 10.26 10.36 9.85 10.06 0.0M
2022-03-07 9.90 10.12 9.43 10.12 0.0M
2022-03-04 10.54 10.70 10.04 10.42 0.0M
2022-03-03 10.56 10.94 10.54 10.66 0.0M
2022-03-02 10.64 10.96 10.50 10.90 0.0M
2022-03-01 11.00 11.00 10.66 10.88 0.0M
2022-02-28 10.00 11.00 10.00 11.00 0.0M
2022-02-25 10.52 10.52 10.16 10.36 0.0M
2022-02-24 9.96 10.36 9.83 10.36 0.0M
2022-02-23 10.50 10.66 10.26 10.50 0.0M
2022-02-22 10.00 10.40 9.92 10.26 0.0M
2022-02-21 10.34 10.34 9.95 10.16 0.0M
2022-02-18 10.48 10.52 10.32 10.40 0.0M
2022-02-17 10.72 10.74 10.44 10.48 0.0M
2022-02-16 10.74 10.90 10.60 10.72 0.0M
2022-02-15 10.40 10.74 10.40 10.74 0.0M
2022-02-14 10.48 10.48 10.22 10.32 0.0M
2022-02-11 10.58 10.60 10.42 10.58 0.0M
2022-02-10 10.52 10.66 10.50 10.58 0.0M
2022-02-09 10.50 10.70 10.46 10.62 0.0M
2022-02-08 10.54 10.54 10.32 10.44 0.0M
2022-02-07 10.40 10.60 10.40 10.56 0.0M
2022-02-04 10.60 10.70 10.38 10.46 0.0M
2022-02-03 10.96 10.96 10.54 10.64 0.0M
2022-02-02 10.90 11.00 10.82 10.90 0.0M
2022-02-01 10.70 11.00 10.68 10.80 0.0M
2022-01-31 10.80 10.80 10.58 10.66 0.0M
2022-01-28 10.88 10.92 10.42 10.52 0.1M
2022-01-27 10.88 11.16 10.72 11.02 0.0M
2022-01-26 11.00 11.04 10.76 11.00 0.0M
2022-01-25 11.10 11.10 10.60 10.74 0.0M
2022-01-24 11.46 11.46 10.52 10.88 0.1M
2022-01-21 11.40 11.40 10.92 11.38 0.1M
2022-01-20 11.30 11.40 11.14 11.40 0.0M
2022-01-19 11.68 11.68 11.12 11.14 0.0M
2022-01-18 11.68 11.68 11.28 11.32 0.0M
2022-01-17 11.84 11.84 11.54 11.72 0.0M
2022-01-14 11.50 11.54 11.42 11.52 0.0M
2022-01-13 11.84 11.84 11.56 11.60 0.0M
2022-01-12 11.90 11.90 11.60 11.70 0.0M
2022-01-11 11.60 11.94 11.60 11.74 0.0M
2022-01-10 12.00 12.00 11.52 11.64 0.0M
2022-01-07 12.38 12.38 11.96 11.96 0.0M
2022-01-06 12.38 12.38 11.84 12.10 0.1M
2022-01-05 12.80 12.80 12.34 12.50 0.0M
2022-01-04 12.50 12.88 12.38 12.54 0.1M
2022-01-03 12.24 12.24 12.08 12.20 0.0M