Semperit AG Holding

SMPV
🏛️ 영국 →
1,264.00
마지막 업데이트: 2025-09-16
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-27 12.14 12.14 12.14 12.14 0.0M
2024-12-19 12.02 12.02 12.02 12.02 0.0M
2024-12-16 12.12 12.12 12.00 12.12 0.0M
2024-12-13 12.00 12.00 12.00 12.00 0.0M
2024-12-12 11.96 11.98 11.96 11.96 0.0M
2024-12-11 11.80 11.80 11.80 11.80 0.0M
2024-12-10 11.80 11.80 11.80 11.80 0.0M
2024-12-09 11.76 11.76 11.76 11.76 0.0M
2024-12-06 11.74 11.74 11.64 11.74 0.0M
2024-12-05 11.70 11.70 11.70 11.70 0.0M
2024-12-02 11.60 11.64 11.60 11.60 0.0M
2024-11-28 11.50 11.50 11.50 11.50 0.0M
2024-11-25 11.50 11.50 11.50 11.50 0.0M
2024-11-18 11.44 11.44 11.44 11.44 0.0M
2024-11-14 11.36 11.40 11.36 11.36 0.0M
2024-11-11 11.54 11.60 11.52 11.54 0.0M
2024-11-07 11.50 11.50 11.50 11.50 0.0M
2024-11-04 11.50 11.50 11.50 11.50 0.0M
2024-10-31 11.52 11.52 11.52 11.52 0.0M
2024-10-25 11.58 11.58 11.46 11.58 0.0M
2024-10-17 11.37 11.37 11.37 11.37 0.0M
2024-10-07 11.43 11.43 11.36 11.43 0.0M
2024-10-04 11.43 11.43 11.43 11.43 0.0M
2024-10-03 11.28 11.28 11.12 11.28 0.0M
2024-10-02 11.29 11.29 11.20 11.29 0.0M
2024-10-01 11.18 11.53 11.18 11.18 0.0M
2024-09-26 11.90 11.90 11.90 11.90 0.0M
2024-09-20 11.84 11.84 11.82 11.84 0.0M
2024-09-19 11.78 11.78 11.78 11.78 0.0M
2024-09-18 11.73 11.84 11.73 11.73 0.0M
2024-09-17 11.71 11.71 11.70 11.71 0.0M
2024-09-16 12.00 12.00 12.00 12.00 0.0M
2024-09-12 11.94 11.94 11.94 11.94 0.0M
2024-09-10 12.20 12.20 12.20 12.20 0.0M
2024-09-06 12.30 12.30 12.30 12.30 0.0M
2024-09-05 12.14 12.16 12.14 12.14 0.0M
2024-09-04 12.20 12.24 12.20 12.20 0.0M
2024-08-30 12.74 12.74 12.74 12.74 0.0M
2024-08-29 12.96 12.96 12.80 12.96 0.0M
2024-08-27 12.76 12.76 12.54 12.76 0.0M
2024-08-26 12.60 12.64 12.58 12.60 0.0M
2024-08-19 11.78 11.78 11.78 11.78 0.0M
2024-08-07 10.72 10.72 10.70 10.72 0.0M
2024-08-05 10.38 10.38 10.38 10.38 0.0M
2024-08-02 10.98 10.98 10.98 10.98 0.0M
2024-07-25 10.32 10.32 10.32 10.32 0.0M
2024-07-24 10.62 10.62 10.62 10.62 0.0M
2024-07-19 10.80 10.98 10.80 10.80 0.0M
2024-07-18 10.94 10.94 10.94 10.94 0.0M
2024-07-16 10.74 10.74 10.74 10.74 0.0M
2024-07-12 10.84 10.84 10.84 10.84 0.0M
2024-07-11 10.72 10.72 10.72 10.72 0.0M
2024-07-09 10.54 10.72 10.54 10.72 0.0M
2024-07-08 10.70 10.70 10.70 10.70 0.0M
2024-07-05 10.56 10.56 10.56 10.56 0.0M
2024-07-04 10.72 10.72 10.72 10.72 0.0M
2024-07-03 10.60 10.60 10.60 10.60 0.0M
2024-07-02 11.10 11.10 11.10 11.10 0.0M
2024-07-01 11.02 11.16 11.02 11.16 0.0M
2024-06-26 11.20 11.20 11.18 11.18 0.0M
2024-06-24 11.26 11.26 11.26 11.26 0.0M
2024-06-20 11.42 11.44 11.42 11.44 0.0M
2024-06-19 11.52 11.52 11.52 11.52 0.0M
2024-06-18 11.46 11.46 11.46 11.46 0.0M
2024-06-17 11.64 11.64 11.46 11.46 0.0M
2024-06-14 11.52 11.52 11.52 11.52 0.0M
2024-06-13 11.74 11.74 11.66 11.66 0.0M
2024-06-12 11.46 11.82 11.46 11.82 0.0M
2024-06-11 11.44 11.44 11.42 11.42 0.0M
2024-06-10 11.60 11.60 11.48 11.48 0.0M
2024-06-07 11.68 11.68 11.66 11.66 0.0M
2024-05-31 11.80 11.80 11.80 11.80 0.0M
2024-05-30 11.82 11.82 11.82 11.82 0.0M
2024-05-28 11.68 11.68 11.68 11.68 0.0M
2024-05-27 11.56 11.70 11.56 11.70 0.0M
2024-05-24 11.52 11.60 11.50 11.50 0.0M
2024-05-23 11.46 11.66 11.46 11.52 0.0M
2024-05-22 11.60 11.60 11.60 11.60 0.0M
2024-05-21 11.66 11.66 11.64 11.64 0.0M
2024-05-20 11.86 11.86 11.86 11.86 0.0M
2024-05-17 11.88 11.88 11.76 11.81 0.0M
2024-05-16 11.82 11.82 11.80 11.80 0.0M
2024-05-15 12.00 12.03 11.80 11.82 0.0M
2024-05-14 11.54 11.63 11.54 11.62 0.0M
2024-05-13 11.52 11.52 11.52 11.52 0.0M
2024-05-10 11.72 11.72 11.72 11.72 0.0M
2024-05-09 11.60 11.60 11.50 11.52 0.0M
2024-05-08 11.52 11.52 11.50 11.50 0.0M
2024-05-07 11.36 11.36 11.36 11.36 0.0M
2024-05-06 11.52 11.54 11.52 11.54 0.0M
2024-05-03 11.32 11.58 11.32 11.58 0.0M
2024-05-02 11.52 11.52 11.50 11.50 0.0M
2024-04-30 11.66 11.77 11.66 11.70 0.0M
2024-04-29 11.54 11.74 11.54 11.74 0.0M
2024-04-25 11.76 11.76 11.46 11.46 0.0M
2024-04-24 11.84 11.86 11.80 11.80 0.0M
2024-04-23 11.94 11.94 11.81 11.90 0.0M
2024-04-22 11.77 11.80 11.76 11.80 0.0M
2024-04-19 11.76 11.80 11.76 11.80 0.0M
2024-04-17 12.00 12.00 11.70 11.70 0.0M
2024-04-16 12.00 12.00 11.92 11.92 0.0M
2024-04-12 12.08 12.08 12.00 12.00 0.0M
2024-04-08 11.81 12.01 11.80 11.90 0.0M
2024-04-05 11.70 11.70 11.68 11.68 0.0M
2024-04-04 11.73 11.73 11.73 11.73 0.0M
2024-04-03 12.06 12.06 12.00 12.00 0.0M
2024-03-28 11.10 12.08 11.10 12.08 0.1M
2024-03-27 11.06 11.12 11.06 11.12 0.0M
2024-03-26 11.26 11.26 11.06 11.08 0.0M
2024-03-25 11.30 11.30 11.20 11.24 0.0M
2024-03-22 11.36 11.40 11.30 11.32 0.0M
2024-03-21 11.32 11.38 11.24 11.31 0.0M
2024-03-20 11.52 11.52 11.27 11.27 0.0M
2024-03-19 11.56 11.56 11.38 11.38 0.0M
2024-03-15 11.66 11.66 11.40 11.60 0.0M
2024-03-14 11.96 11.98 11.84 11.84 0.0M
2024-03-13 12.30 12.30 12.12 12.20 0.0M
2024-03-12 12.16 12.16 12.16 12.16 0.0M
2024-03-07 12.14 12.14 12.14 12.14 0.0M
2024-03-06 12.38 12.38 12.18 12.20 0.0M
2024-03-05 12.28 12.28 12.28 12.28 0.0M
2024-03-01 12.52 12.56 12.48 12.56 0.0M
2024-02-29 13.02 13.02 12.80 12.86 0.1M
2024-02-28 13.42 13.42 13.32 13.32 0.0M
2024-02-27 13.12 13.22 13.04 13.20 0.0M
2024-02-23 13.28 13.28 13.12 13.12 0.0M
2024-02-22 13.58 13.58 13.38 13.40 0.0M
2024-02-20 13.48 13.48 13.40 13.40 0.0M
2024-02-19 13.90 13.90 13.86 13.86 0.0M
2024-02-16 13.88 13.88 13.70 13.70 0.0M
2024-02-15 13.56 13.62 13.56 13.62 0.0M
2024-02-14 13.62 13.62 13.62 13.62 0.0M
2024-02-12 13.40 13.40 13.40 13.40 0.0M
2024-02-06 13.14 13.20 13.14 13.20 0.0M
2024-02-05 13.40 13.40 13.40 13.40 0.0M
2024-02-02 14.22 14.22 14.22 14.22 0.0M
2024-01-26 15.08 15.00 15.00 15.00 0.0M
2024-01-24 15.02 15.02 15.02 15.02 0.0M
2024-01-22 14.58 14.58 14.56 14.56 0.0M
2024-01-19 14.54 14.54 14.49 14.49 0.0M
2024-01-18 14.52 14.60 14.50 14.60 0.0M
2024-01-17 14.60 14.60 14.52 14.52 0.0M
2024-01-16 14.98 14.98 14.76 14.82 0.0M
2024-01-15 15.20 15.20 14.92 14.96 0.0M
2024-01-12 15.32 15.38 15.22 15.26 0.0M
2024-01-11 15.12 15.26 15.12 15.26 0.0M
2024-01-10 15.12 15.12 15.08 15.08 0.0M