History: SBF120

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
4,399.15
4,414.60
4,365.61
4,380.30
0
0.00
0
18/07/2019
4,365.33
4,399.37
4,360.75
4,373.74
0
0.00
0
17/07/2019
4,414.72
4,428.24
4,386.62
4,391.03
0
0.00
0
16/07/2019
4,394.11
4,432.36
4,393.52
4,424.03
0
0.00
0
15/07/2019
4,396.42
4,417.42
4,375.41
4,397.39
0
0.00
0
12/07/2019
4,376.32
4,400.51
4,371.38
4,389.73
0
0.00
0
11/07/2019
4,399.06
4,401.47
4,368.65
4,371.24
0
0.00
0
10/07/2019
4,377.68
4,410.84
4,374.64
4,382.80
0
0.00
0
09/07/2019
4,392.02
4,394.72
4,363.71
4,385.61
0
0.00
0
08/07/2019
4,395.77
4,412.86
4,389.26
4,401.85
0
0.00
0
05/07/2019
4,427.49
4,429.24
4,392.58
4,407.26
0
0.00
0
04/07/2019
4,432.28
4,439.25
4,425.86
4,431.79
0
0.00
0
03/07/2019
4,396.10
4,429.38
4,396.10
4,428.35
0
0.00
0
02/07/2019
4,393.95
4,399.23
4,379.62
4,395.39
0
0.00
0
01/07/2019
4,402.01
4,423.55
4,389.51
4,389.93
0
0.00
0
28/06/2019
4,327.85
4,370.13
4,325.94
4,366.43
0
0.00
0
27/06/2019
4,337.19
4,340.65
4,306.89
4,329.87
0
0.00
0
26/06/2019
4,333.64
4,354.76
4,328.24
4,331.53
0
0.00
0
25/06/2019
4,329.74
4,347.44
4,329.72
4,340.77
0
0.00
0
24/06/2019
4,354.22
4,367.78
4,339.30
4,344.59
0
0.00
0
21/06/2019
4,361.09
4,391.66
4,342.90
4,350.73
0
0.00
0
20/06/2019
4,377.04
4,388.60
4,362.16
4,362.16
0
0.00
0
19/06/2019
4,346.45
4,355.36
4,334.90
4,352.83
0
0.00
0
18/06/2019
4,250.19
4,348.76
4,240.11
4,345.38
0
0.00
0
17/06/2019
4,239.32
4,266.22
4,236.16
4,253.09
0
0.00
0
14/06/2019
4,241.25
4,242.27
4,219.74
4,237.09
0
0.00
0
13/06/2019
4,237.24
4,260.35
4,230.88
4,247.01
0
0.00
0
12/06/2019
4,248.73
4,259.83
4,231.69
4,245.63
0
0.00
0
11/06/2019
4,251.99
4,288.97
4,250.45
4,271.45
0
0.00
0
10/06/2019
4,250.52
4,263.42
4,241.50
4,251.21
0
0.00
0
07/06/2019
4,184.68
4,253.54
4,184.68
4,236.09
0
0.00
0
06/06/2019
4,184.86
4,212.53
4,158.43
4,169.11
0
0.00
0
05/06/2019
4,164.85
4,194.58
4,160.97
4,183.40
0
0.00
0
04/06/2019
4,112.54
4,168.44
4,101.30
4,160.67
0
0.00
0
03/06/2019
4,092.12
4,140.31
4,073.51
4,140.31
0
0.00
0
31/05/2019
4,108.38
4,118.61
4,080.63
4,118.56
0
0.00
0
30/05/2019
4,140.97
4,154.66
4,133.10
4,148.64
0
0.00
0
29/05/2019
4,147.92
4,150.90
4,113.17
4,125.40
0
0.00
0
28/05/2019
4,217.18
4,222.95
4,187.73
4,195.04
0
0.00
0
27/05/2019
4,215.23
4,231.98
4,201.03
4,210.82
0
0.00
0
24/05/2019
4,188.55
4,213.26
4,186.77
4,196.33
0
0.00
0
23/05/2019
4,213.97
4,216.73
4,162.25
4,168.70
0
0.00
0
22/05/2019
4,249.06
4,264.00
4,221.15
4,247.11
0
0.00
0
21/05/2019
4,238.78
4,259.00
4,224.07
4,252.24
0
0.00
0
20/05/2019
4,282.83
4,292.30
4,210.19
4,229.96
0
0.00
0
17/05/2019
4,288.79
4,304.00
4,266.10
4,294.38
0
0.00
0
16/05/2019
4,241.24
4,304.48
4,228.51
4,304.48
0
0.00
0
15/05/2019
4,230.64
4,249.05
4,190.29
4,249.05
0
0.00
0
14/05/2019
4,182.17
4,223.99
4,180.43
4,223.99
0
0.00
0
13/05/2019
4,219.19
4,220.39
4,150.44
4,161.73
0
0.00
0
10/05/2019
4,244.30
4,254.24
4,206.48
4,217.28
0
0.00
0
09/05/2019
4,247.47
4,248.93
4,201.59
4,206.68
0
0.00
0
08/05/2019
4,269.46
4,296.97
4,261.61
4,290.23
0
0.00
0
07/05/2019
4,335.64
4,345.19
4,268.06
4,274.84
0
0.00
0
06/05/2019
4,314.80
4,342.87
4,292.93
4,339.39
0
0.00
0
03/05/2019
4,383.50
4,402.30
4,382.79
4,391.38
0
0.00
0
02/05/2019
4,407.76
4,410.98
4,385.30
4,386.65
0
0.00
0
30/04/2019
4,410.89
4,421.63
4,400.64
4,421.63
0
0.00
0
29/04/2019
4,408.82
4,431.82
4,395.62
4,422.12
0
0.00
0
26/04/2019
4,405.59
4,413.67
4,390.55
4,411.09
0
0.00
0
25/04/2019
4,411.07
4,413.01
4,383.93
4,397.99
0
0.00
0
24/04/2019
4,417.66
4,432.39
4,403.02
4,416.72
0
0.00
0
23/04/2019
4,410.67
4,428.13
4,402.44
4,424.76
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 July 2019 17:57:55
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-21 18:57:55 - 2019-07-21 17:57:55 - 1000 - Website: OKAY