Sparebank 1 SMN

MING
🏛️ Royaume-Uni →
191.13
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
2021-12-30 148.20 149.60 148.20 148.50 0.0M
2021-12-29 147.60 147.60 147.40 147.40 0.0M
2021-12-23 142.00 143.80 141.80 143.40 0.0M
2021-12-22 139.60 140.00 139.00 139.00 0.0M
2021-12-21 139.40 139.80 139.40 139.60 0.0M
2021-12-20 137.00 138.60 137.00 138.40 0.0M
2021-12-17 141.60 141.60 139.20 139.20 0.0M
2021-12-16 141.80 142.00 140.40 141.40 0.0M
2021-12-15 139.60 139.80 138.40 138.60 0.0M
2021-12-14 139.60 139.60 137.60 138.60 0.0M
2021-12-13 142.60 142.60 142.20 142.20 0.0M
2021-12-10 139.60 141.60 139.60 141.00 0.0M
2021-12-09 140.60 140.60 139.60 140.20 0.0M
2021-12-08 141.60 142.20 140.20 141.20 0.0M
2021-12-06 139.40 140.80 139.40 140.80 0.0M
2021-12-03 141.20 141.20 140.40 140.80 0.0M
2021-12-02 140.40 142.00 140.40 141.00 0.0M
2021-12-01 141.00 141.40 141.00 141.40 0.0M
2021-11-30 137.80 138.40 136.40 138.40 0.0M
2021-11-29 140.60 140.60 139.60 140.20 0.0M
2021-11-26 140.60 140.60 138.80 138.80 0.0M
2021-11-25 142.60 143.00 142.60 143.00 0.0M
2021-11-24 144.40 145.00 143.40 143.60 0.0M
2021-11-23 143.80 145.60 143.80 145.40 0.0M
2021-11-22 144.40 145.60 144.40 144.60 0.0M
2021-11-19 144.20 145.20 144.00 145.00 0.0M
2021-11-18 142.60 145.00 142.20 145.00 0.3M
2021-11-17 143.00 143.00 142.60 142.80 0.0M
2021-11-16 144.40 144.40 144.40 144.40 0.0M
2021-11-15 144.60 144.60 143.20 143.80 0.0M
2021-11-12 143.60 145.40 143.60 145.00 0.0M
2021-11-11 143.00 143.00 142.40 142.60 0.0M
2021-11-10 142.00 143.00 142.00 143.00 0.0M
2021-11-09 144.20 144.20 143.60 143.80 0.0M
2021-11-08 143.80 143.80 143.20 143.60 0.0M
2021-11-05 142.40 143.80 142.20 143.80 0.0M
2021-11-04 143.20 143.20 141.60 141.80 0.0M
2021-11-03 139.20 140.80 138.60 140.40 0.0M
2021-11-02 135.80 137.60 135.80 137.60 0.0M
2021-11-01 140.00 141.00 139.40 139.40 0.0M
2021-10-29 142.20 142.40 141.40 141.60 0.0M
2021-10-28 141.40 143.40 141.40 143.40 0.0M
2021-10-27 142.60 144.20 142.00 143.20 0.0M
2021-10-26 143.60 143.60 142.60 143.20 0.0M
2021-10-25 144.00 144.00 142.40 142.80 0.0M
2021-10-22 143.60 145.80 143.60 145.80 0.0M
2021-10-21 144.00 144.00 144.00 144.00 0.0M
2021-10-20 142.60 143.80 142.60 143.60 0.0M
2021-10-19 141.60 142.00 140.60 141.80 0.0M
2021-10-18 142.80 143.60 141.20 141.20 0.0M
2021-10-15 142.80 142.80 141.80 141.80 0.0M
2021-10-14 140.80 140.80 140.80 140.80 0.0M
2021-10-13 139.40 140.40 139.20 140.40 0.0M
2021-10-12 136.80 138.00 136.80 138.00 0.0M
2021-10-11 136.40 137.00 136.20 136.20 0.0M
2021-10-08 135.40 136.20 135.40 135.80 0.0M
2021-10-07 135.80 136.60 135.60 135.60 0.0M
2021-10-06 133.20 134.20 133.20 134.20 0.0M
2021-10-05 133.00 133.60 132.80 133.40 0.0M
2021-10-04 132.20 132.20 132.20 132.20 0.0M
2021-10-01 130.00 131.40 130.00 130.80 0.0M
2021-09-30 131.40 131.40 130.20 130.40 0.0M
2021-09-29 126.40 130.00 126.40 129.80 0.0M
2021-09-28 127.00 127.00 126.80 126.80 0.0M
2021-09-27 128.80 129.00 128.80 129.00 0.0M
2021-09-24 127.20 127.80 127.20 127.60 0.0M
2021-09-23 127.00 127.40 126.60 127.20 0.0M
2021-09-22 122.80 124.40 122.60 123.60 0.0M
2021-09-21 123.80 123.80 121.60 121.80 0.0M
2021-09-20 123.60 123.60 121.60 122.80 0.0M
2021-09-17 125.60 125.80 125.00 125.50 0.0M
2021-09-16 124.40 125.20 123.80 124.70 0.0M
2021-09-15 123.60 124.60 123.60 124.60 0.0M
2021-09-14 123.80 124.40 123.60 124.30 0.0M
2021-09-13 124.00 124.80 123.80 124.10 0.0M
2021-09-10 124.60 125.30 123.80 125.30 0.0M
2021-09-09 123.80 125.60 123.80 124.10 0.0M
2021-09-08 125.00 125.90 124.20 125.90 0.0M
2021-09-07 125.80 126.30 125.80 126.30 0.0M
2021-09-06 126.80 126.80 126.30 126.30 0.0M
2021-09-03 126.40 126.60 126.00 126.50 0.0M
2021-09-02 126.50 126.90 126.00 126.90 0.0M
2021-09-01 126.00 127.20 125.50 125.50 0.0M
2021-08-31 125.60 125.80 124.60 125.30 0.0M
2021-08-27 125.80 126.30 125.00 126.30 0.0M
2021-08-26 126.60 126.60 125.50 125.50 0.0M
2021-08-25 126.00 127.00 125.60 126.90 0.0M
2021-08-24 126.80 127.30 126.60 127.30 0.0M
2021-08-23 127.20 127.40 127.10 127.10 0.0M
2021-08-20 128.00 128.00 127.10 127.10 0.0M
2021-08-19 127.00 127.60 126.00 126.90 0.0M
2021-08-18 128.20 128.20 127.20 128.00 0.0M
2021-08-17 127.60 129.00 126.80 128.40 0.1M
2021-08-16 127.80 128.60 127.60 128.40 0.0M
2021-08-13 126.00 129.40 126.00 129.00 0.0M
2021-08-12 127.60 127.60 126.60 127.50 0.0M
2021-08-11 127.40 127.80 126.40 126.70 0.0M
2021-08-10 125.40 126.80 125.40 126.50 0.0M
2021-08-09 125.60 125.80 123.80 124.70 0.0M
2021-08-06 123.20 125.90 123.00 125.90 0.0M
2021-08-05 122.80 123.60 122.00 122.00 0.0M
2021-08-04 122.20 122.80 121.60 122.60 0.0M
2021-08-03 122.60 123.00 120.40 120.40 0.0M
2021-08-02 123.00 123.20 122.00 123.20 0.0M
2021-07-30 122.80 123.40 122.80 123.00 0.0M
2021-07-29 123.40 124.60 123.20 123.20 0.0M
2021-07-28 123.00 124.20 122.80 122.80 0.0M
2021-07-27 122.00 123.00 122.00 123.00 0.0M
2021-07-26 122.40 124.00 122.40 122.80 0.0M
2021-07-23 123.20 123.40 122.60 122.80 0.0M
2021-07-22 124.00 124.80 123.20 123.60 0.0M
2021-07-21 122.60 124.00 122.40 123.80 0.0M
2021-07-20 122.20 123.00 120.60 122.40 0.0M
2021-07-19 122.00 122.40 120.20 120.60 0.0M
2021-07-16 125.80 126.40 124.40 125.50 0.0M
2021-07-15 124.80 127.40 124.80 127.10 0.0M
2021-07-14 124.80 125.60 124.10 124.10 0.0M
2021-07-13 122.80 124.20 122.80 123.40 0.0M
2021-07-12 120.80 122.00 119.60 121.60 0.0M
2021-07-09 117.20 118.90 117.20 118.90 0.0M
2021-07-08 117.20 117.20 116.70 116.70 0.0M
2021-07-07 117.20 118.00 115.80 117.10 0.0M
2021-07-06 118.60 118.60 117.20 117.70 0.0M
2021-07-05 118.80 119.40 118.50 118.50 0.0M
2021-07-02 118.60 118.60 117.90 117.90 0.0M
2021-07-01 118.80 118.80 117.80 118.70 0.0M
2021-06-30 118.60 119.20 118.00 118.50 0.1M
2021-06-29 120.60 121.20 118.80 120.20 0.0M
2021-06-28 121.60 121.60 119.70 119.70 0.0M
2021-06-25 122.00 122.40 121.20 122.40 0.0M
2021-06-24 122.40 122.40 121.40 121.60 0.0M
2021-06-23 121.40 123.40 121.40 123.40 0.1M
2021-06-22 121.20 121.40 120.60 120.60 0.0M
2021-06-21 116.40 120.20 116.40 119.30 0.0M
2021-06-18 120.60 120.80 117.80 119.10 0.0M
2021-06-17 120.40 122.60 120.40 122.40 0.0M
2021-06-16 119.80 120.00 117.80 119.50 0.0M
2021-06-15 119.20 120.20 118.60 120.20 0.0M
2021-06-14 119.40 119.80 118.50 118.50 0.0M
2021-06-11 118.20 118.50 118.00 118.50 0.0M
2021-06-10 118.80 119.00 118.50 118.50 0.0M
2021-06-09 119.60 119.60 118.00 118.70 0.0M
2021-06-08 120.40 120.40 119.20 119.70 0.0M
2021-06-07 120.80 121.40 120.40 121.40 0.0M
2021-06-04 120.40 121.60 120.40 121.60 0.0M
2021-06-03 119.20 119.60 118.90 118.90 0.0M
2021-06-02 120.60 120.60 119.20 120.40 0.0M
2021-06-01 118.60 119.80 118.30 118.30 0.0M
2021-05-28 118.40 119.30 118.40 119.30 0.0M
2021-05-27 117.80 118.40 117.10 117.10 0.0M
2021-05-26 117.40 117.40 116.40 116.90 0.0M
2021-05-25 119.20 119.60 117.10 117.10 0.0M
2021-05-21 118.40 119.70 118.40 119.00 0.0M
2021-05-20 116.60 117.90 116.20 117.90 0.0M
2021-05-19 116.60 118.20 116.00 117.30 0.0M
2021-05-18 118.00 118.00 117.40 117.50 0.0M
2021-05-14 118.00 118.00 116.60 117.90 0.0M
2021-05-12 117.20 117.60 116.40 116.70 0.0M
2021-05-11 118.80 119.30 118.20 119.30 0.0M
2021-05-10 117.40 119.00 117.40 118.10 0.0M
2021-05-07 116.40 119.00 116.20 117.50 0.0M
2021-05-06 115.80 116.00 114.80 115.40 0.0M
2021-05-05 114.40 115.20 114.40 115.00 0.0M
2021-05-04 114.20 114.80 113.60 113.60 0.0M
2021-04-30 114.20 114.40 112.60 113.80 0.0M
2021-04-29 114.80 115.20 114.80 115.00 0.0M
2021-04-28 113.20 114.60 113.00 114.00 0.0M
2021-04-27 113.20 113.40 112.80 113.40 0.0M
2021-04-26 111.20 113.80 111.20 113.20 0.0M
2021-04-23 109.20 111.10 109.20 111.10 0.0M
2021-04-22 109.00 109.30 108.40 109.30 0.0M
2021-04-21 108.10 108.10 108.10 108.10 0.0M
2021-04-20 111.00 111.40 110.80 111.30 0.0M
2021-04-19 113.40 113.60 112.00 113.00 0.0M
2021-04-16 112.60 113.60 112.20 112.40 0.0M
2021-04-15 112.00 112.60 111.60 111.80 0.0M
2021-04-14 111.20 111.20 110.00 110.50 0.0M
2021-04-13 112.00 112.80 111.40 112.80 0.0M
2021-04-12 109.80 113.00 109.80 112.60 0.0M
2021-04-09 107.60 109.20 107.60 108.50 0.0M
2021-04-08 107.60 107.60 106.00 106.00 0.0M
2021-04-07 109.00 109.00 107.60 108.50 0.0M
2021-04-06 108.60 109.00 108.30 108.30 0.0M
2021-03-31 109.20 109.60 108.10 108.10 0.0M
2021-03-30 107.80 108.40 107.40 108.10 0.0M
2021-03-29 108.00 108.20 107.20 107.20 0.0M
2021-03-26 108.60 109.40 107.80 108.10 0.0M
2021-03-25 109.60 109.60 107.60 108.70 0.0M
2021-03-24 109.00 111.20 109.00 110.50 0.0M
2021-03-23 110.80 111.40 109.40 109.90 0.0M
2021-03-22 110.00 112.40 110.00 110.30 0.0M
2021-03-19 108.80 109.80 108.60 109.30 0.0M
2021-03-18 109.40 109.90 109.40 109.90 0.0M
2021-03-17 110.60 110.80 108.00 109.10 0.0M
2021-03-16 111.40 111.80 110.60 111.30 0.0M
2021-03-15 109.00 111.40 109.00 110.10 0.0M
2021-03-12 107.60 108.40 107.60 107.80 0.0M
2021-03-11 108.40 108.50 107.60 108.50 0.0M
2021-03-10 108.20 109.00 107.40 108.30 0.0M
2021-03-09 109.60 109.60 107.00 108.30 0.0M
2021-03-08 109.20 110.00 108.20 109.10 0.0M
2021-03-05 107.40 107.40 107.00 107.00 0.0M
2021-03-04 105.60 106.40 105.20 105.20 0.0M
2021-03-03 104.40 104.80 104.20 104.80 0.0M
2021-03-02 104.00 104.40 103.60 103.70 0.0M
2021-03-01 102.00 104.00 102.00 103.70 0.0M
2021-02-26 101.20 101.40 100.20 100.90 0.0M
2021-02-25 102.80 103.80 102.50 102.50 0.0M
2021-02-24 102.60 103.60 102.20 103.30 0.0M
2021-02-23 101.20 102.40 99.80 101.75 0.0M
2021-02-22 101.20 101.20 99.95 99.95 0.0M
2021-02-19 100.20 102.00 100.20 101.35 0.0M
2021-02-18 100.60 100.60 100.00 100.55 0.0M
2021-02-17 100.60 100.60 99.80 100.30 0.0M
2021-02-16 99.50 100.35 99.30 100.35 0.0M
2021-02-15 99.10 100.00 99.00 99.95 0.0M
2021-02-12 102.40 102.40 100.00 100.95 0.0M
2021-02-11 100.40 102.40 100.40 102.30 0.0M
2021-02-10 101.60 101.60 99.60 100.35 0.0M
2021-02-09 102.40 102.80 101.20 102.05 0.0M
2021-02-08 102.60 104.00 102.40 103.50 0.0M
2021-02-05 102.80 104.60 100.80 101.35 0.0M
2021-02-04 102.00 104.00 101.40 103.50 0.0M
2021-02-03 102.20 102.60 101.50 101.50 0.0M
2021-02-02 100.00 101.00 99.60 99.95 0.0M
2021-02-01 99.90 100.60 98.90 100.15 0.0M
2021-01-29 97.90 100.60 97.90 99.75 0.0M
2021-01-28 95.80 99.50 95.80 98.75 0.0M
2021-01-27 99.00 99.70 97.90 98.40 0.0M
2021-01-26 100.15 100.15 100.15 100.15 0.0M
2021-01-25 101.80 101.80 99.30 100.30 0.0M
2021-01-22 103.80 103.80 101.80 102.90 0.0M
2021-01-21 104.20 104.80 103.40 104.00 0.0M
2021-01-20 103.80 103.80 103.70 103.70 0.0M
2021-01-19 101.80 103.80 101.80 102.90 0.0M
2021-01-18 101.00 101.80 101.00 101.35 0.0M
2021-01-15 101.40 101.60 100.60 100.75 0.0M
2021-01-14 100.80 101.40 100.80 101.30 0.0M
2021-01-13 100.60 100.60 100.00 100.35 0.0M
2021-01-12 99.70 101.40 99.70 100.90 0.0M
2021-01-11 100.60 100.60 98.80 99.80 0.0M
2021-01-08 101.00 101.80 101.00 101.50 0.0M
2021-01-07 100.00 101.00 99.50 99.55 0.0M
2021-01-06 97.10 98.60 97.10 98.60 0.0M
2021-01-05 96.40 96.40 95.65 95.65 0.0M
2021-01-04 96.70 96.70 95.70 96.50 0.0M