Sif Holding NV (SIFG)

SIFG
🏛️ 네덜란드 →
7.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.24 10.44 10.20 10.44 0.0M
2023-12-28 10.36 10.40 10.32 10.40 0.0M
2023-12-27 10.34 10.48 10.28 10.40 0.0M
2023-12-22 10.46 10.46 10.24 10.32 0.0M
2023-12-21 10.46 10.50 10.20 10.38 0.0M
2023-12-20 10.02 10.52 10.02 10.46 0.0M
2023-12-19 9.62 10.16 9.62 10.00 0.0M
2023-12-18 9.67 9.74 9.62 9.65 0.0M
2023-12-15 9.71 9.88 9.62 9.70 0.0M
2023-12-14 9.80 10.06 9.61 9.77 0.0M
2023-12-13 9.87 9.92 9.55 9.63 0.0M
2023-12-12 10.26 10.30 9.84 9.89 0.0M
2023-12-11 9.70 10.44 9.70 10.20 0.0M
2023-12-08 9.50 9.89 9.50 9.65 0.0M
2023-12-07 9.48 9.51 9.30 9.48 0.0M
2023-12-06 9.46 9.48 9.41 9.41 0.0M
2023-12-05 9.52 9.52 9.36 9.37 0.0M
2023-12-04 9.49 9.53 9.30 9.42 0.0M
2023-12-01 9.25 9.54 9.18 9.51 0.0M
2023-11-30 9.46 9.46 9.28 9.30 0.0M
2023-11-29 9.40 9.47 9.30 9.40 0.0M
2023-11-28 9.47 9.47 9.20 9.37 0.0M
2023-11-27 9.35 9.48 9.28 9.34 0.0M
2023-11-24 9.24 9.42 9.24 9.32 0.0M
2023-11-23 9.07 9.38 8.98 9.32 0.0M
2023-11-22 8.71 9.00 8.71 8.95 0.0M
2023-11-21 8.67 8.83 8.67 8.77 0.0M
2023-11-20 8.65 8.78 8.65 8.67 0.0M
2023-11-17 8.67 8.82 8.65 8.70 0.0M
2023-11-16 8.82 8.89 8.70 8.75 0.0M
2023-11-15 8.87 8.97 8.82 8.89 0.0M
2023-11-14 8.83 8.94 8.71 8.81 0.0M
2023-11-13 8.99 8.99 8.56 8.79 0.0M
2023-11-10 8.76 9.04 8.76 8.85 0.0M
2023-11-09 8.70 9.45 8.70 9.13 0.0M
2023-11-08 8.70 8.83 8.61 8.66 0.0M
2023-11-07 9.02 9.15 8.70 8.78 0.0M
2023-11-06 9.35 9.35 9.03 9.07 0.0M
2023-11-03 9.27 9.57 9.01 9.21 0.1M
2023-11-02 9.85 9.90 9.41 9.90 0.0M
2023-11-01 9.13 9.43 9.13 9.43 0.0M
2023-10-31 9.17 9.30 9.10 9.10 0.0M
2023-10-30 9.15 9.19 9.05 9.17 0.0M
2023-10-27 9.23 9.26 9.12 9.21 0.0M
2023-10-26 9.36 9.36 9.07 9.20 0.0M
2023-10-25 9.06 9.30 9.06 9.30 0.0M
2023-10-24 9.29 9.35 9.09 9.25 0.0M
2023-10-23 9.29 9.30 9.07 9.18 0.0M
2023-10-20 9.51 9.51 9.26 9.37 0.0M
2023-10-19 9.76 9.76 9.27 9.45 0.0M
2023-10-18 9.70 9.89 9.52 9.52 0.0M
2023-10-17 9.12 9.70 9.12 9.65 0.0M
2023-10-16 9.10 9.80 8.89 9.04 0.1M
2023-10-13 9.30 9.33 9.03 9.06 0.0M
2023-10-12 9.60 9.65 9.34 9.42 0.0M
2023-10-11 9.40 9.73 9.40 9.53 0.0M
2023-10-10 9.01 9.44 9.01 9.40 0.0M
2023-10-09 9.22 9.22 8.95 8.98 0.0M
2023-10-06 9.40 9.40 9.03 9.22 0.0M
2023-10-05 9.38 9.39 9.21 9.27 0.0M
2023-10-04 9.37 9.41 9.21 9.21 0.0M
2023-10-03 9.52 9.77 9.37 9.37 0.0M
2023-10-02 10.00 10.10 9.57 9.72 0.0M
2023-09-29 9.88 9.98 9.73 9.87 0.0M
2023-09-28 9.94 9.94 9.63 9.70 0.0M
2023-09-27 9.35 10.04 9.35 10.00 0.1M
2023-09-26 9.61 9.84 9.25 9.29 0.1M
2023-09-25 10.02 10.02 9.51 9.70 0.0M
2023-09-22 10.16 10.16 9.92 9.92 0.0M
2023-09-21 10.30 10.30 10.12 10.18 0.0M
2023-09-20 10.20 10.28 10.20 10.22 0.0M
2023-09-19 10.12 10.22 10.12 10.12 0.0M
2023-09-18 10.18 10.22 10.12 10.12 0.0M
2023-09-15 10.66 10.70 10.24 10.24 0.0M
2023-09-14 10.10 10.58 10.10 10.58 0.0M
2023-09-13 10.18 10.22 10.06 10.12 0.0M
2023-09-12 10.32 10.40 10.12 10.24 0.0M
2023-09-11 10.16 10.58 10.16 10.44 0.0M
2023-09-08 10.64 10.64 10.10 10.32 0.0M
2023-09-07 11.00 11.00 10.62 10.62 0.0M
2023-09-06 11.06 11.06 10.74 10.82 0.0M
2023-09-05 10.90 11.06 10.78 11.02 0.0M
2023-09-04 11.06 11.20 10.92 10.92 0.0M
2023-09-01 11.30 11.30 11.04 11.06 0.0M
2023-08-31 11.74 11.74 11.10 11.24 0.0M
2023-08-30 10.96 11.68 10.92 11.50 0.1M
2023-08-29 11.00 11.16 10.82 11.00 0.0M
2023-08-28 11.16 11.20 11.00 11.00 0.0M
2023-08-25 11.02 11.38 10.94 11.10 0.0M
2023-08-24 11.12 11.28 11.02 11.06 0.0M
2023-08-23 11.30 11.46 11.10 11.30 0.0M
2023-08-22 11.12 11.40 11.02 11.36 0.0M
2023-08-21 11.68 11.68 10.94 11.00 0.0M
2023-08-18 11.68 11.74 11.20 11.50 0.0M
2023-08-17 11.80 11.90 11.68 11.72 0.0M
2023-08-16 11.76 11.96 11.76 11.84 0.0M
2023-08-15 12.00 12.10 11.70 11.74 0.0M
2023-08-14 12.00 12.30 12.00 12.16 0.0M
2023-08-11 12.32 12.34 12.18 12.20 0.0M
2023-08-10 12.28 12.34 12.18 12.30 0.0M
2023-08-09 12.34 12.34 11.88 12.00 0.0M
2023-08-08 12.30 12.30 12.10 12.12 0.0M
2023-08-07 12.40 12.44 12.32 12.36 0.0M
2023-08-04 12.34 12.44 12.30 12.40 0.0M
2023-08-03 12.50 12.50 12.24 12.36 0.0M
2023-08-02 12.70 12.86 12.10 12.38 0.0M
2023-08-01 13.14 13.14 12.80 12.80 0.0M
2023-07-31 13.10 13.12 12.74 12.90 0.0M
2023-07-28 13.54 13.54 13.12 13.12 0.1M
2023-07-27 13.64 13.74 13.52 13.54 0.0M
2023-07-26 13.76 13.76 13.44 13.54 0.0M
2023-07-25 13.80 13.80 13.44 13.50 0.0M
2023-07-24 13.38 13.76 13.32 13.48 0.0M
2023-07-21 13.38 13.38 13.22 13.30 0.0M
2023-07-20 13.32 13.44 13.28 13.36 0.0M
2023-07-19 13.34 13.44 13.22 13.30 0.0M
2023-07-18 13.26 13.26 13.02 13.22 0.0M
2023-07-17 13.12 13.18 12.96 12.96 0.0M
2023-07-14 13.20 13.34 13.10 13.16 0.0M
2023-07-13 13.18 13.34 13.12 13.20 0.0M
2023-07-12 13.00 13.30 12.76 13.26 0.0M
2023-07-11 13.00 13.08 12.86 12.88 0.0M
2023-07-10 12.88 13.24 12.68 12.96 0.0M
2023-07-07 12.48 12.92 12.32 12.86 0.0M
2023-07-06 12.30 12.68 12.30 12.44 0.0M
2023-07-05 12.66 12.66 12.16 12.36 0.1M
2023-07-04 13.34 13.40 12.70 12.82 0.0M
2023-07-03 13.36 13.90 13.04 13.08 0.0M
2023-06-30 12.90 13.30 12.78 13.30 0.0M
2023-06-29 12.54 12.96 12.40 12.96 0.0M
2023-06-28 12.22 12.72 12.16 12.54 0.1M
2023-06-27 12.50 12.74 12.16 12.34 0.0M
2023-06-26 12.72 12.72 12.34 12.54 0.0M
2023-06-23 12.70 12.80 12.56 12.72 0.0M
2023-06-22 12.88 13.26 12.66 12.80 0.0M
2023-06-21 13.30 13.48 12.88 12.88 0.0M
2023-06-20 14.00 14.00 13.30 13.58 0.0M
2023-06-19 14.76 14.76 13.66 13.84 0.1M
2023-06-16 14.04 14.76 13.48 14.20 0.1M
2023-06-15 14.43 14.43 14.08 14.08 0.0M
2023-06-14 14.51 14.53 14.37 14.43 0.0M
2023-06-13 14.32 14.51 14.30 14.39 0.0M
2023-06-12 14.04 14.32 14.01 14.32 0.1M
2023-06-09 13.56 14.04 13.54 13.99 0.0M
2023-06-08 13.54 13.58 13.50 13.58 0.0M
2023-06-07 13.64 13.64 13.54 13.56 0.0M
2023-06-06 13.56 13.62 13.52 13.58 0.0M
2023-06-05 13.54 13.62 13.42 13.62 0.0M
2023-06-02 13.37 13.54 13.37 13.54 0.0M
2023-06-01 13.33 13.48 13.31 13.42 0.0M
2023-05-31 13.54 13.54 13.08 13.33 0.0M
2023-05-30 13.35 13.58 13.27 13.58 0.0M
2023-05-29 13.52 13.52 13.37 13.46 0.0M
2023-05-26 13.46 13.52 13.29 13.52 0.1M
2023-05-25 13.08 13.48 13.08 13.46 0.1M
2023-05-24 12.79 13.02 12.61 13.02 0.0M
2023-05-23 12.55 12.86 12.32 12.86 0.0M
2023-05-22 12.17 12.55 12.17 12.55 0.0M
2023-05-19 12.13 12.22 12.11 12.19 0.0M
2023-05-18 12.07 12.15 11.88 12.15 0.0M
2023-05-17 11.86 12.01 11.72 12.01 0.0M
2023-05-16 11.80 11.86 11.72 11.86 0.0M
2023-05-15 11.91 11.91 11.72 11.82 0.0M
2023-05-12 11.91 11.91 11.64 11.88 0.0M
2023-05-11 12.07 12.09 11.62 11.62 0.0M
2023-05-10 11.66 12.05 11.58 12.05 0.0M
2023-05-09 11.74 11.78 11.64 11.74 0.0M
2023-05-08 11.80 11.80 11.66 11.72 0.0M
2023-05-05 11.62 11.80 11.51 11.74 0.0M
2023-05-04 11.91 11.91 11.51 11.60 0.0M
2023-05-03 11.57 11.60 11.53 11.60 0.0M
2023-05-02 11.91 11.91 11.57 11.60 0.0M
2023-04-28 11.74 11.74 11.57 11.62 0.0M
2023-04-27 11.80 11.80 11.62 11.70 0.0M
2023-04-26 11.62 11.91 11.39 11.88 0.0M
2023-04-25 11.91 11.91 11.70 11.78 0.0M
2023-04-24 12.03 12.09 11.89 11.89 0.0M
2023-04-21 11.93 12.15 11.91 11.97 0.0M
2023-04-20 11.74 11.97 11.62 11.91 0.0M
2023-04-19 11.62 11.66 11.62 11.62 0.0M
2023-04-18 11.64 11.72 11.60 11.62 0.0M
2023-04-17 11.64 11.72 11.62 11.62 0.0M
2023-04-14 11.43 11.68 11.43 11.68 0.0M
2023-04-13 11.51 11.68 11.51 11.60 0.0M
2023-04-12 11.53 11.86 11.53 11.74 0.0M
2023-04-11 11.86 11.86 11.60 11.62 0.0M
2023-04-06 11.43 11.70 11.43 11.68 0.0M
2023-04-05 11.62 11.66 11.41 11.43 0.0M
2023-04-04 11.51 11.62 11.49 11.55 0.0M
2023-04-03 11.60 11.62 11.53 11.62 0.0M
2023-03-31 11.62 11.62 11.53 11.62 0.0M
2023-03-30 11.10 11.60 11.10 11.60 0.0M
2023-03-29 11.08 11.20 11.08 11.16 0.0M
2023-03-28 11.33 11.33 11.04 11.10 0.0M
2023-03-27 11.33 11.33 11.16 11.18 0.0M
2023-03-24 11.10 11.20 11.10 11.18 0.0M
2023-03-23 11.14 11.26 11.10 11.18 0.0M
2023-03-22 11.43 11.43 11.20 11.20 0.0M
2023-03-21 11.51 11.51 11.18 11.24 0.0M
2023-03-20 11.24 11.45 11.22 11.29 0.0M
2023-03-17 11.24 11.62 11.16 11.16 0.0M
2023-03-16 11.24 11.41 11.24 11.41 0.0M
2023-03-15 11.47 11.55 11.16 11.16 0.0M
2023-03-14 11.43 11.78 11.43 11.78 0.0M
2023-03-13 12.15 12.15 11.29 11.33 0.0M
2023-03-10 11.99 12.19 11.78 12.01 0.0M
2023-03-09 12.09 12.09 11.91 12.09 0.0M
2023-03-08 11.84 12.09 11.84 12.01 0.0M
2023-03-07 11.84 12.15 11.84 12.07 0.0M
2023-03-06 11.84 12.09 11.84 12.09 0.0M
2023-03-03 12.05 12.09 11.93 11.99 0.0M
2023-03-02 11.86 12.11 11.86 12.01 0.3M
2023-03-01 11.97 11.97 11.88 11.93 0.0M
2023-02-28 11.99 11.99 11.82 11.82 0.0M
2023-02-27 11.93 12.01 11.76 12.01 0.0M
2023-02-24 11.82 11.89 11.76 11.89 0.0M
2023-02-23 11.78 11.82 11.70 11.82 0.0M
2023-02-22 11.74 11.80 11.74 11.78 0.0M
2023-02-21 11.76 11.78 11.66 11.74 0.0M
2023-02-20 11.72 11.78 11.64 11.76 0.0M
2023-02-17 11.62 11.70 11.60 11.66 0.0M
2023-02-16 11.76 11.78 11.55 11.64 0.0M
2023-02-15 11.64 11.74 11.41 11.68 0.0M
2023-02-14 11.16 12.03 11.02 11.66 0.1M
2023-02-13 10.65 10.65 10.52 10.58 0.0M
2023-02-10 10.65 10.73 10.64 10.64 0.0M
2023-02-09 10.75 10.75 10.56 10.71 0.0M
2023-02-08 10.67 10.77 10.64 10.67 0.0M
2023-02-07 10.73 10.73 10.64 10.65 0.0M
2023-02-06 10.83 10.83 10.75 10.81 0.0M
2023-02-03 10.73 10.85 10.71 10.81 0.0M
2023-02-02 10.85 10.85 10.69 10.81 0.0M
2023-02-01 10.73 10.85 10.71 10.85 0.0M
2023-01-31 10.67 10.81 10.65 10.81 0.0M
2023-01-30 10.56 10.69 10.56 10.69 0.0M
2023-01-27 10.65 10.83 10.58 10.62 0.0M
2023-01-26 10.62 10.65 10.54 10.65 0.0M
2023-01-25 10.85 10.85 10.58 10.62 0.0M
2023-01-24 10.40 10.85 10.40 10.85 0.0M
2023-01-23 10.54 10.54 10.40 10.40 0.0M
2023-01-20 10.52 10.62 10.38 10.58 0.0M
2023-01-19 10.52 10.65 10.36 10.36 0.0M
2023-01-18 10.79 10.95 10.40 10.62 0.0M
2023-01-17 10.67 10.71 10.44 10.62 0.0M
2023-01-16 10.81 10.83 10.65 10.69 0.0M
2023-01-13 11.06 11.14 10.67 10.87 0.0M
2023-01-12 11.37 11.39 11.06 11.14 0.0M
2023-01-11 11.06 11.37 11.06 11.37 0.0M
2023-01-10 11.41 11.41 11.08 11.26 0.0M
2023-01-09 11.06 11.29 11.06 11.22 0.0M
2023-01-06 11.18 11.22 11.06 11.06 0.0M
2023-01-05 11.33 11.33 11.06 11.14 0.0M
2023-01-04 11.33 11.47 11.31 11.33 0.0M
2023-01-03 11.47 11.53 11.33 11.33 0.0M
2023-01-02 11.27 11.53 11.24 11.53 0.0M