SEB A

SEBa
🏛️ Royaume-Uni →
185.18
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 121.30 121.50 120.85 121.50 0.1M
2022-12-29 119.95 121.60 119.95 121.45 0.1M
2022-12-28 121.35 121.40 120.35 120.40 0.2M
2022-12-23 120.25 120.90 119.90 119.90 0.1M
2022-12-22 119.90 120.90 119.65 119.65 0.1M
2022-12-21 118.85 119.60 118.50 118.50 0.8M
2022-12-20 117.25 118.80 117.00 118.45 4.6M
2022-12-19 118.15 118.80 117.80 117.80 0.0M
2022-12-16 119.85 120.25 117.25 117.42 0.9M
2022-12-15 121.15 121.30 119.40 120.05 0.3M
2022-12-14 120.40 121.55 119.45 120.67 0.4M
2022-12-13 119.75 121.30 119.25 120.33 1.1M
2022-12-12 118.60 119.35 118.30 118.72 0.2M
2022-12-09 118.00 119.05 116.90 119.05 0.5M
2022-12-08 117.40 118.05 117.15 117.20 0.7M
2022-12-07 118.65 118.70 116.75 116.92 0.7M
2022-12-06 120.15 120.75 118.05 119.08 1.8M
2022-12-05 120.20 120.90 120.00 120.65 0.2M
2022-12-02 120.45 120.60 119.30 119.30 0.6M
2022-12-01 120.20 122.15 120.05 121.22 4.4M
2022-11-30 120.65 121.50 119.50 120.40 0.1M
2022-11-29 118.95 120.20 118.25 120.17 0.6M
2022-11-28 119.00 119.15 118.45 118.85 0.1M
2022-11-25 119.55 119.55 118.30 118.30 0.3M
2022-11-24 119.60 119.90 118.40 119.40 0.2M
2022-11-23 119.70 120.05 118.90 119.62 0.5M
2022-11-22 118.50 119.25 116.30 118.35 0.3M
2022-11-21 118.35 118.70 117.55 118.45 1.1M
2022-11-18 117.85 119.10 117.45 118.47 0.3M
2022-11-17 120.10 120.65 117.10 117.58 0.6M
2022-11-16 119.50 121.35 119.50 120.65 0.3M
2022-11-15 118.65 119.15 118.05 118.60 0.6M
2022-11-14 119.20 119.85 117.85 118.60 0.9M
2022-11-11 118.80 119.50 117.90 118.85 1.3M
2022-11-10 117.00 118.80 116.80 118.45 0.8M
2022-11-09 117.80 118.20 116.80 117.60 5.1M
2022-11-08 117.35 118.90 116.75 118.08 6.4M
2022-11-07 116.95 118.78 116.25 116.38 0.8M
2022-11-04 118.00 118.15 117.05 117.53 0.1M
2022-11-03 117.35 118.60 116.80 117.53 0.8M
2022-11-02 117.10 118.30 116.22 116.22 0.6M
2022-11-01 117.40 118.00 115.95 115.95 0.6M
2022-10-31 118.30 118.55 116.50 117.45 0.4M
2022-10-28 116.80 118.65 116.30 117.85 0.5M
2022-10-27 116.55 118.05 113.53 117.75 1.0M
2022-10-26 123.25 124.35 112.90 115.28 1.3M
2022-10-25 118.45 119.55 117.15 118.72 0.2M
2022-10-24 116.75 118.05 116.35 118.05 0.9M
2022-10-21 114.70 116.80 114.40 116.80 0.2M
2022-10-20 116.75 117.75 114.60 115.45 0.7M
2022-10-19 117.15 118.10 115.60 116.40 1.2M
2022-10-18 112.10 113.90 112.00 113.20 0.3M
2022-10-17 108.75 111.45 108.45 110.88 0.1M
2022-10-14 108.40 109.65 108.05 108.40 0.3M
2022-10-13 105.15 107.35 104.95 106.40 0.4M
2022-10-12 104.45 106.60 104.40 106.55 2.0M
2022-10-11 104.85 106.60 104.75 105.15 0.1M
2022-10-10 107.10 107.80 105.85 106.75 0.2M
2022-10-07 107.65 108.70 106.90 107.45 0.6M
2022-10-06 109.55 109.80 107.45 107.95 0.5M
2022-10-05 109.45 109.65 108.15 108.35 0.5M
2022-10-04 107.30 110.25 106.80 109.35 0.5M
2022-10-03 105.70 106.55 101.25 106.55 2.9M
2022-09-30 105.00 107.20 104.95 106.97 1.2M
2022-09-29 105.75 106.15 103.60 104.05 1.3M
2022-09-28 106.90 106.90 104.30 106.40 0.5M
2022-09-27 106.70 107.65 105.75 106.72 2.6M
2022-09-26 106.50 107.25 104.55 106.55 1.0M
2022-09-23 111.20 111.50 107.50 107.78 0.8M
2022-09-22 111.20 113.90 111.20 112.10 3.5M
2022-09-21 109.90 113.75 109.90 112.70 0.4M
2022-09-20 111.05 113.65 110.35 110.60 0.4M
2022-09-16 110.55 111.55 110.00 111.00 0.8M
2022-09-15 111.30 111.95 110.60 111.40 0.4M
2022-09-14 109.85 110.65 109.72 109.72 0.3M
2022-09-13 110.95 111.50 109.95 110.20 0.3M
2022-09-12 108.05 110.70 107.65 110.55 1.0M
2022-09-09 106.55 107.40 106.45 106.70 0.3M
2022-09-08 105.50 106.35 104.35 106.10 1.0M
2022-09-07 104.25 105.00 103.85 104.40 0.3M
2022-09-06 106.30 107.35 105.22 105.22 0.4M
2022-09-05 104.10 105.85 104.00 105.85 0.2M
2022-09-02 104.10 106.60 104.10 106.38 0.5M
2022-09-01 105.75 106.25 104.15 104.95 0.4M
2022-08-31 106.45 107.30 105.50 106.90 0.9M
2022-08-30 106.20 108.20 105.55 105.58 0.3M
2022-08-26 108.80 108.95 107.15 107.88 0.1M
2022-08-25 108.85 108.90 107.50 108.10 0.6M
2022-08-24 107.75 108.60 107.20 107.58 0.2M
2022-08-23 107.90 108.60 107.80 108.00 0.4M
2022-08-22 111.00 111.10 107.90 108.50 0.5M
2022-08-19 110.15 111.75 110.10 111.35 0.7M
2022-08-18 112.90 112.90 110.75 110.95 0.5M
2022-08-17 115.35 115.50 112.55 112.58 0.5M
2022-08-16 111.60 115.17 111.60 115.17 0.2M
2022-08-15 111.30 111.65 110.60 111.40 0.2M
2022-08-12 110.80 112.10 110.40 111.75 0.4M
2022-08-11 111.10 111.10 110.20 110.35 0.2M
2022-08-10 109.85 111.05 109.75 110.67 0.6M
2022-08-09 110.10 110.20 109.35 109.72 0.3M
2022-08-08 111.30 111.45 109.80 109.90 0.2M
2022-08-05 108.80 110.65 108.80 109.88 0.5M
2022-08-04 109.70 110.00 108.70 108.85 1.5M
2022-08-03 108.35 109.65 108.35 109.53 0.5M
2022-08-02 108.55 108.75 107.65 108.47 0.2M
2022-08-01 110.35 111.00 107.85 108.60 0.5M
2022-07-29 109.05 109.80 108.05 109.00 0.4M
2022-07-28 107.35 108.90 106.80 108.65 0.2M
2022-07-27 107.55 107.85 106.40 106.40 0.4M
2022-07-26 106.70 107.75 106.55 106.85 0.1M
2022-07-25 107.60 107.60 106.35 107.05 1.0M
2022-07-22 107.15 108.00 106.25 108.00 0.9M
2022-07-21 105.95 107.40 105.25 107.05 1.1M
2022-07-20 107.70 108.25 105.95 106.28 0.5M
2022-07-19 105.70 107.90 105.20 107.90 0.6M
2022-07-18 104.50 106.60 103.85 105.60 0.7M
2022-07-15 107.55 107.55 101.70 102.35 1.3M
2022-07-14 108.95 109.80 104.35 104.35 1.2M
2022-07-13 108.70 108.70 104.80 105.25 1.4M
2022-07-12 104.50 108.70 104.50 107.85 0.8M
2022-07-11 105.50 105.95 104.55 105.47 0.9M
2022-07-08 103.85 106.45 103.85 106.10 1.0M
2022-07-07 104.20 105.00 103.35 104.70 0.3M
2022-07-06 102.35 103.65 101.15 103.15 0.8M
2022-07-05 102.90 103.35 100.65 100.87 0.9M
2022-07-04 101.40 102.55 100.65 102.47 1.3M
2022-07-01 100.15 102.25 99.78 101.78 0.9M
2022-06-30 101.15 102.20 99.46 99.76 1.0M
2022-06-29 102.50 103.25 101.85 102.60 0.7M
2022-06-28 103.30 104.00 102.50 102.75 2.0M
2022-06-27 103.30 104.65 102.40 103.08 1.8M
2022-06-23 103.20 103.30 101.10 102.10 1.1M
2022-06-22 105.30 105.30 102.50 103.85 1.3M
2022-06-21 106.75 108.05 106.40 106.40 0.9M
2022-06-20 104.00 106.25 104.00 106.10 0.8M
2022-06-17 104.10 105.85 103.15 104.08 2.0M
2022-06-16 109.55 109.95 102.55 104.08 1.3M
2022-06-15 109.95 110.70 108.60 109.60 1.0M
2022-06-14 109.30 110.80 106.95 108.25 1.7M
2022-06-13 108.05 109.05 107.00 108.50 3.1M
2022-06-10 111.10 111.20 109.05 109.90 1.9M
2022-06-09 109.65 113.10 109.60 112.15 1.0M
2022-06-08 110.30 110.30 108.90 110.00 1.6M
2022-06-07 109.90 110.60 109.30 109.75 1.5M
2022-06-01 108.90 109.20 107.85 108.80 1.0M
2022-05-31 111.55 111.55 107.20 108.95 2.1M
2022-05-30 112.60 112.70 111.40 112.22 0.4M
2022-05-27 110.35 112.35 110.20 111.40 1.7M
2022-05-25 111.20 111.90 109.38 109.38 0.5M
2022-05-24 109.50 110.55 109.30 109.38 0.4M
2022-05-23 108.75 109.35 108.00 109.08 0.3M
2022-05-20 109.20 109.85 107.40 108.15 1.9M
2022-05-19 108.90 109.20 107.15 108.65 0.6M
2022-05-18 111.55 111.55 109.00 109.15 0.7M
2022-05-17 110.05 110.60 109.40 110.40 0.8M
2022-05-16 108.45 110.35 108.20 108.28 1.5M
2022-05-13 107.20 108.65 107.05 108.10 1.6M
2022-05-12 104.70 106.60 104.15 105.60 1.1M
2022-05-11 104.25 106.35 103.45 106.35 3.5M
2022-05-10 104.70 106.05 103.78 103.78 1.4M
2022-05-09 106.70 107.35 104.35 104.95 0.7M
2022-05-06 108.35 108.35 105.80 106.80 0.5M
2022-05-05 110.90 111.75 108.45 109.40 6.2M
2022-05-04 111.90 112.30 109.30 109.75 6.3M
2022-05-03 110.95 111.85 110.40 111.25 0.0M
2022-04-29 115.00 116.00 111.75 112.33 1.7M
2022-04-28 117.00 119.65 113.10 114.20 1.1M
2022-04-27 114.80 117.55 113.10 114.65 3.3M
2022-04-26 108.15 109.55 107.70 107.70 2.1M
2022-04-25 107.85 108.55 106.50 106.53 0.9M
2022-04-22 110.30 110.40 108.83 108.83 1.6M
2022-04-21 109.90 111.65 109.85 111.28 0.7M
2022-04-20 108.50 111.20 108.25 109.83 0.9M
2022-04-19 106.15 107.15 104.10 106.80 0.8M
2022-04-14 107.25 107.65 106.15 107.65 0.5M
2022-04-13 107.60 108.70 107.10 107.65 0.5M
2022-04-12 105.15 108.65 104.15 108.15 1.9M
2022-04-11 106.55 107.55 105.65 106.08 1.7M
2022-04-08 104.95 106.40 104.95 105.70 0.6M
2022-04-07 101.90 104.90 101.45 104.05 0.6M
2022-04-06 102.65 102.65 99.62 100.42 0.9M
2022-04-05 102.50 103.00 101.70 102.53 1.9M
2022-04-04 103.15 103.20 101.60 103.20 1.2M
2022-04-01 103.40 103.60 102.70 102.92 0.7M
2022-03-31 105.55 105.55 101.65 102.10 3.5M
2022-03-30 106.95 106.95 104.20 104.58 0.6M
2022-03-29 105.80 108.00 105.35 106.72 1.1M
2022-03-28 104.10 105.70 104.05 104.80 11.6M
2022-03-25 101.90 103.90 101.40 102.80 0.8M
2022-03-24 103.10 103.10 101.60 102.06 1.0M
2022-03-23 106.40 106.40 102.25 102.62 2.3M
2022-03-22 110.70 113.55 109.70 112.47 2.3M
2022-03-21 109.20 110.35 109.20 109.53 1.8M
2022-03-18 107.65 109.15 107.30 108.78 1.5M
2022-03-17 110.55 110.95 106.90 107.35 2.7M
2022-03-16 107.70 110.55 107.40 110.55 9.4M
2022-03-15 104.15 106.10 103.40 105.35 1.3M
2022-03-14 103.80 105.85 103.45 105.03 1.1M
2022-03-11 101.95 104.15 100.70 102.75 1.5M
2022-03-10 101.90 101.95 99.08 100.25 3.0M
2022-03-09 99.38 101.80 98.70 101.00 1.4M
2022-03-08 93.06 98.34 92.78 96.80 2.4M
2022-03-07 94.90 97.18 91.68 96.50 1.9M
2022-03-04 102.70 102.70 98.88 99.40 2.4M
2022-03-03 103.80 105.75 103.35 103.83 2.5M
2022-03-02 105.35 105.50 102.95 103.85 2.2M
2022-03-01 108.60 110.40 106.30 106.38 1.1M
2022-02-28 107.55 110.10 103.90 109.53 4.0M
2022-02-25 109.25 111.40 107.40 111.15 1.5M
2022-02-24 108.50 111.30 105.40 107.45 2.4M
2022-02-23 115.15 116.00 114.35 115.20 3.0M
2022-02-22 112.25 115.75 112.25 115.20 1.2M
2022-02-21 117.40 117.80 114.75 116.60 0.7M
2022-02-18 118.85 119.70 117.85 118.78 0.5M
2022-02-17 121.35 121.50 119.20 120.03 0.8M
2022-02-16 122.10 123.25 121.60 122.53 4.4M
2022-02-15 121.05 122.90 121.00 122.65 0.7M
2022-02-14 121.60 121.95 119.50 121.55 0.7M
2022-02-11 123.45 124.80 123.10 124.80 0.7M
2022-02-10 124.00 125.70 123.80 125.12 1.5M
2022-02-09 122.50 124.30 121.90 123.95 1.5M
2022-02-08 120.85 122.95 120.85 122.22 0.9M
2022-02-07 119.20 121.20 119.00 120.45 1.6M
2022-02-04 121.75 121.75 116.90 117.85 0.9M
2022-02-03 121.90 121.90 119.10 120.45 1.3M
2022-02-02 123.30 123.30 121.60 122.65 1.0M
2022-02-01 120.65 122.45 120.30 121.65 0.5M
2022-01-31 120.15 121.55 119.20 120.30 2.5M
2022-01-28 116.70 119.90 114.50 119.47 1.2M
2022-01-27 120.05 123.85 118.65 120.80 2.2M
2022-01-26 120.70 122.35 120.30 122.08 0.3M
2022-01-25 117.90 120.45 117.65 120.15 1.4M
2022-01-24 120.00 120.10 115.45 116.12 1.0M
2022-01-21 121.80 122.65 120.85 121.05 0.2M
2022-01-20 123.50 124.00 121.90 123.72 0.5M
2022-01-19 121.35 125.50 121.35 123.97 0.8M
2022-01-18 124.95 124.95 122.60 123.50 1.0M
2022-01-17 128.20 128.20 126.55 127.28 1.0M
2022-01-14 128.15 128.70 126.90 126.97 0.6M
2022-01-13 129.50 129.50 127.95 128.70 0.9M
2022-01-12 128.05 128.50 127.25 128.45 0.2M
2022-01-11 126.20 127.35 125.75 126.35 0.1M
2022-01-10 128.45 128.50 126.70 126.97 0.3M
2022-01-07 126.75 129.30 126.75 128.43 0.9M
2022-01-05 128.45 129.60 128.00 128.38 0.2M
2022-01-04 128.45 128.60 127.15 128.38 0.3M