Ferguson (FERG)

FERG
🏛️ Reino Unido →
16,750.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 13,110.00 13,190.00 13,040.00 13,105.00 0.1M
2021-12-30 13,210.00 13,330.00 13,210.00 13,220.00 0.2M
2021-12-29 12,960.00 13,360.00 12,915.00 13,275.00 0.3M
2021-12-24 13,200.00 13,200.00 13,055.00 13,100.00 0.1M
2021-12-23 13,060.00 13,135.00 12,985.00 13,050.00 0.2M
2021-12-22 12,805.00 13,050.00 12,750.00 13,025.00 0.5M
2021-12-21 12,850.00 12,910.00 12,655.00 12,775.00 0.4M
2021-12-20 12,575.00 12,825.00 12,475.00 12,715.00 0.5M
2021-12-17 12,760.00 12,855.00 12,605.00 12,805.00 1.2M
2021-12-16 12,925.00 12,980.00 12,690.00 12,795.00 0.8M
2021-12-15 12,535.00 12,720.00 12,415.00 12,720.00 0.5M
2021-12-14 12,570.00 12,620.00 12,415.00 12,415.00 0.4M
2021-12-13 12,405.00 12,545.00 12,370.00 12,525.00 1.1M
2021-12-10 12,305.00 12,465.00 12,305.00 12,405.00 0.3M
2021-12-09 12,410.00 12,440.00 12,285.00 12,435.00 0.3M
2021-12-08 12,295.00 12,515.00 12,250.00 12,260.00 0.5M
2021-12-07 11,960.00 12,255.00 11,880.00 12,255.00 0.6M
2021-12-06 11,680.00 11,745.00 11,360.00 11,570.00 0.8M
2021-12-03 11,720.00 11,785.00 11,580.00 11,615.00 0.3M
2021-12-02 11,615.00 11,715.00 11,560.00 11,655.00 0.3M
2021-12-01 11,540.00 11,780.00 11,540.00 11,755.00 0.5M
2021-11-30 11,410.00 11,620.00 11,325.00 11,465.00 1.2M
2021-11-29 11,630.00 11,665.00 11,455.00 11,555.00 0.8M
2021-11-26 11,505.00 11,640.00 11,440.00 11,485.00 0.6M
2021-11-25 11,855.00 11,980.00 11,785.00 11,820.00 0.5M
2021-11-24 11,860.00 11,940.00 11,750.00 11,855.00 0.5M
2021-11-23 12,065.00 12,085.00 11,805.00 11,850.00 0.9M
2021-11-22 12,020.00 12,185.00 11,980.00 12,120.00 0.3M
2021-11-19 11,755.00 12,185.00 11,750.00 12,020.00 0.8M
2021-11-18 11,950.00 12,150.00 11,950.00 12,115.00 1.8M
2021-11-17 11,845.00 11,980.00 11,845.00 11,945.00 1.4M
2021-11-16 11,825.00 11,920.00 11,715.00 11,905.00 0.5M
2021-11-15 11,805.00 11,835.00 11,740.00 11,830.00 0.5M
2021-11-12 11,680.00 11,870.00 11,635.00 11,870.00 0.8M
2021-11-11 11,535.00 11,685.00 11,500.00 11,670.00 0.5M
2021-11-10 11,420.00 11,535.00 11,390.00 11,535.00 0.4M
2021-11-09 11,405.00 11,525.00 11,405.00 11,430.00 0.5M
2021-11-08 11,270.00 11,440.00 11,270.00 11,440.00 0.5M
2021-11-05 11,350.00 11,540.00 11,280.00 11,315.00 0.5M
2021-11-04 11,245.00 11,415.00 11,195.00 11,360.00 0.3M
2021-11-03 11,135.00 11,270.00 11,135.00 11,180.00 0.4M
2021-11-02 11,170.00 11,310.00 11,145.00 11,260.00 0.4M
2021-11-01 11,050.00 11,195.00 10,950.00 11,160.00 0.2M
2021-10-29 10,970.00 11,020.00 10,840.00 10,995.00 0.5M
2021-10-28 10,865.00 11,045.00 10,820.00 11,000.00 0.3M
2021-10-27 10,895.00 11,030.00 10,875.00 10,985.00 0.3M
2021-10-26 10,765.00 10,930.00 10,760.00 10,895.00 0.3M
2021-10-25 10,860.00 10,870.00 10,715.00 10,750.00 1.2M
2021-10-22 10,795.00 10,880.00 10,730.00 10,825.00 0.3M
2021-10-21 10,645.00 10,775.00 10,600.00 10,730.00 0.5M
2021-10-20 10,565.00 10,715.00 10,545.00 10,695.00 0.7M
2021-10-19 10,595.00 10,615.00 10,480.00 10,575.00 0.5M
2021-10-18 10,555.00 10,570.00 10,480.00 10,550.00 0.4M
2021-10-15 10,490.00 10,595.00 10,445.00 10,595.00 0.8M
2021-10-14 10,375.00 10,435.00 10,340.00 10,425.00 0.5M
2021-10-13 10,260.00 10,345.00 10,205.00 10,300.00 0.4M
2021-10-12 10,180.00 10,325.00 10,155.00 10,285.00 0.4M
2021-10-11 10,355.00 10,430.00 10,165.00 10,290.00 0.3M
2021-10-08 10,380.00 10,495.00 10,350.00 10,430.00 0.3M
2021-10-07 10,260.00 10,435.00 10,260.00 10,345.00 0.4M
2021-10-06 10,365.00 10,365.00 10,165.00 10,310.00 0.6M
2021-10-05 10,230.00 10,490.00 10,190.00 10,435.00 0.4M
2021-10-04 10,225.00 10,345.00 10,155.00 10,200.00 0.5M
2021-10-01 10,150.00 10,320.00 10,120.00 10,230.00 0.4M
2021-09-30 10,515.00 10,590.00 10,320.00 10,335.00 0.4M
2021-09-29 10,315.00 10,570.00 10,315.00 10,430.00 0.4M
2021-09-28 10,760.00 10,760.00 10,125.00 10,235.00 0.7M
2021-09-27 10,715.00 10,755.00 10,445.00 10,515.00 0.4M
2021-09-24 10,445.00 10,620.00 10,445.00 10,575.00 0.4M
2021-09-23 10,660.00 10,735.00 10,635.00 10,635.00 0.2M
2021-09-22 10,415.00 10,565.00 10,395.00 10,555.00 0.4M
2021-09-21 10,400.00 10,465.00 10,360.00 10,405.00 0.2M
2021-09-20 10,385.00 10,435.00 10,265.00 10,330.00 0.2M
2021-09-17 10,760.00 10,785.00 10,440.00 10,495.00 0.6M
2021-09-16 10,515.00 10,740.00 10,465.00 10,680.00 0.4M
2021-09-15 10,555.00 10,580.00 10,495.00 10,495.00 0.2M
2021-09-14 10,605.00 10,655.00 10,530.00 10,575.00 0.3M
2021-09-13 10,635.00 10,665.00 10,590.00 10,640.00 0.2M
2021-09-10 10,625.00 10,625.00 10,545.00 10,570.00 0.2M
2021-09-09 10,435.00 10,590.00 10,425.00 10,575.00 0.3M
2021-09-08 10,655.00 10,655.00 10,440.00 10,555.00 0.3M
2021-09-07 10,735.00 10,755.00 10,670.00 10,700.00 0.3M
2021-09-06 10,645.00 10,810.00 10,630.00 10,765.00 0.2M
2021-09-03 10,655.00 10,660.00 10,530.00 10,610.00 0.2M
2021-09-02 10,545.00 10,725.00 10,545.00 10,645.00 0.4M
2021-09-01 10,560.00 10,585.00 10,435.00 10,565.00 0.3M
2021-08-31 10,270.00 10,515.00 10,265.00 10,505.00 0.7M
2021-08-27 10,290.00 10,290.00 10,175.00 10,225.00 0.2M
2021-08-26 10,100.00 10,300.00 10,100.00 10,230.00 0.2M
2021-08-25 10,165.00 10,240.00 10,150.00 10,210.00 0.1M
2021-08-24 10,235.00 10,255.00 10,075.00 10,160.00 0.2M
2021-08-23 10,245.00 10,250.00 10,170.00 10,210.00 0.1M
2021-08-20 10,065.00 10,185.00 9,988.00 10,160.00 0.3M
2021-08-19 10,050.00 10,105.00 9,928.00 10,070.00 0.2M
2021-08-18 10,155.00 10,185.00 10,080.00 10,130.00 0.2M
2021-08-17 10,185.00 10,330.00 10,095.00 10,120.00 0.2M
2021-08-16 10,160.00 10,285.00 10,160.00 10,235.00 0.1M
2021-08-13 10,275.00 10,350.00 10,265.00 10,295.00 0.1M
2021-08-12 10,110.00 10,330.00 10,110.00 10,285.00 0.3M
2021-08-11 10,120.00 10,165.00 10,060.00 10,115.00 0.3M
2021-08-10 10,135.00 10,195.00 10,075.00 10,080.00 0.3M
2021-08-09 10,200.00 10,200.00 10,065.00 10,095.00 0.2M
2021-08-06 10,240.00 10,250.00 10,135.00 10,200.00 0.1M
2021-08-05 10,125.00 10,240.00 10,125.00 10,230.00 0.6M
2021-08-04 10,170.00 10,255.00 10,115.00 10,145.00 0.3M
2021-08-03 10,070.00 10,165.00 10,020.00 10,120.00 0.2M
2021-08-02 10,160.00 10,185.00 10,005.00 10,065.00 0.2M
2021-07-30 10,025.00 10,120.00 10,005.00 10,090.00 0.3M
2021-07-29 10,130.00 10,200.00 10,070.00 10,090.00 0.4M
2021-07-28 10,100.00 10,160.00 10,060.00 10,130.00 0.3M
2021-07-27 10,225.00 10,265.00 10,130.00 10,165.00 0.3M
2021-07-26 10,350.00 10,405.00 10,270.00 10,280.00 0.2M
2021-07-23 10,330.00 10,400.00 10,290.00 10,395.00 0.3M
2021-07-22 10,265.00 10,455.00 10,265.00 10,315.00 0.4M
2021-07-21 10,155.00 10,260.00 10,140.00 10,245.00 0.4M
2021-07-20 10,110.00 10,185.00 10,080.00 10,125.00 0.4M
2021-07-19 10,130.00 10,210.00 9,994.00 10,070.00 0.4M
2021-07-16 10,300.00 10,300.00 10,160.00 10,235.00 0.2M
2021-07-15 10,380.00 10,390.00 10,150.00 10,220.00 0.4M
2021-07-14 10,515.00 10,515.00 10,315.00 10,395.00 0.6M
2021-07-13 10,490.00 10,545.00 10,445.00 10,510.00 0.1M
2021-07-12 10,340.00 10,470.00 10,300.00 10,460.00 0.1M
2021-07-09 10,250.00 10,355.00 10,235.00 10,350.00 0.2M
2021-07-08 10,275.00 10,340.00 10,140.00 10,205.00 0.4M
2021-07-07 10,200.00 10,375.00 10,200.00 10,375.00 0.2M
2021-07-06 10,170.00 10,285.00 10,160.00 10,190.00 0.3M
2021-07-05 10,185.00 10,240.00 10,140.00 10,205.00 0.1M
2021-07-02 10,175.00 10,225.00 10,140.00 10,195.00 0.3M
2021-07-01 10,090.00 10,185.00 10,000.00 10,145.00 0.2M
2021-06-30 10,170.00 10,225.00 10,045.00 10,050.00 0.4M
2021-06-29 9,974.00 10,190.00 9,956.00 10,140.00 0.3M
2021-06-28 9,968.00 10,035.00 9,958.00 9,970.00 0.2M
2021-06-25 9,950.00 10,035.00 9,902.00 10,005.00 0.2M
2021-06-24 9,876.00 9,930.00 9,810.00 9,902.00 0.3M
2021-06-23 9,906.00 9,910.00 9,792.00 9,840.00 0.3M
2021-06-22 9,848.00 9,950.00 9,834.00 9,888.00 0.3M
2021-06-21 9,656.00 9,840.00 9,602.00 9,832.00 0.2M
2021-06-18 9,818.00 9,866.00 9,678.00 9,678.00 0.7M
2021-06-17 9,854.00 9,890.00 9,780.00 9,844.00 0.4M
2021-06-16 9,848.00 9,962.00 9,834.00 9,914.00 0.4M
2021-06-15 9,756.00 9,896.00 9,660.00 9,818.00 0.5M
2021-06-14 9,664.00 9,680.00 9,576.00 9,622.00 0.2M
2021-06-11 9,572.00 9,602.00 9,508.00 9,572.00 0.3M
2021-06-10 9,728.00 9,728.00 9,554.00 9,576.00 0.6M
2021-06-09 9,862.00 9,870.00 9,674.00 9,726.00 0.4M
2021-06-08 9,880.00 9,998.00 9,846.00 9,880.00 0.3M
2021-06-07 9,846.00 9,954.00 9,822.00 9,862.00 0.3M
2021-06-04 9,790.00 9,872.00 9,770.00 9,824.00 0.3M
2021-06-03 9,658.00 9,804.00 9,658.00 9,802.00 0.5M
2021-06-02 9,652.00 9,724.00 9,600.00 9,660.00 0.9M
2021-06-01 9,402.00 9,698.00 9,402.00 9,632.00 0.4M
2021-05-28 9,650.00 9,742.00 9,584.00 9,584.00 0.6M
2021-05-27 9,610.00 9,680.00 9,564.00 9,624.00 1.0M
2021-05-26 9,736.00 9,790.00 9,614.00 9,624.00 0.4M
2021-05-25 9,742.00 9,760.00 9,698.00 9,722.00 0.5M
2021-05-24 9,780.00 9,828.00 9,696.00 9,724.00 0.2M
2021-05-21 9,678.00 9,758.00 9,636.00 9,724.00 0.4M
2021-05-20 9,564.00 9,666.00 9,494.00 9,666.00 0.5M
2021-05-19 9,502.00 9,680.00 9,400.00 9,472.00 0.7M
2021-05-18 9,276.00 9,296.00 9,220.00 9,270.00 0.3M
2021-05-17 9,330.00 9,330.00 9,172.00 9,196.00 0.5M
2021-05-14 9,258.00 9,320.00 9,198.00 9,268.00 0.3M
2021-05-13 9,128.00 9,232.00 9,056.00 9,196.00 0.4M
2021-05-12 9,130.00 9,348.00 9,074.00 9,200.00 0.5M
2021-05-11 9,344.00 9,386.00 9,082.00 9,152.00 0.5M
2021-05-10 9,452.00 9,538.00 9,398.00 9,438.00 0.3M
2021-05-07 9,420.00 9,448.00 9,358.00 9,432.00 0.5M
2021-05-06 9,370.00 9,380.00 9,230.00 9,380.00 0.3M
2021-05-05 9,138.00 9,344.00 9,138.00 9,302.00 0.4M
2021-05-04 9,252.00 9,424.00 9,066.00 9,090.00 0.3M
2021-04-30 9,178.00 9,256.00 9,058.00 9,132.00 0.4M
2021-04-29 9,182.00 9,264.00 9,114.00 9,186.00 0.3M
2021-04-28 9,212.00 9,228.00 9,144.00 9,148.00 0.3M
2021-04-27 9,246.00 9,328.00 9,120.00 9,190.00 0.3M
2021-04-26 9,230.00 9,302.00 9,198.00 9,226.00 0.3M
2021-04-23 9,212.00 9,318.00 9,212.00 9,282.00 0.3M
2021-04-22 9,264.00 9,320.00 9,212.00 9,286.00 0.5M
2021-04-21 9,194.00 9,292.00 9,168.00 9,212.00 0.4M
2021-04-20 9,334.00 9,400.00 9,208.00 9,208.00 0.4M
2021-04-19 9,354.00 9,438.00 9,314.00 9,328.00 0.6M
2021-04-16 9,170.00 9,364.00 9,132.00 9,344.00 0.6M
2021-04-15 9,130.00 9,218.00 9,064.00 9,190.00 0.5M
2021-04-14 9,192.00 9,192.00 9,044.00 9,104.00 0.3M
2021-04-13 9,148.00 9,310.00 9,148.00 9,210.00 0.4M
2021-04-12 9,296.00 9,364.00 9,194.00 9,220.00 0.6M
2021-04-09 9,344.00 9,392.00 9,284.00 9,310.00 0.4M
2021-04-08 9,156.00 9,268.00 9,150.00 9,268.00 0.4M
2021-04-07 9,084.00 9,200.00 9,048.00 9,128.00 0.6M
2021-04-06 9,074.00 9,148.00 8,950.00 9,004.00 0.4M
2021-04-01 8,668.00 8,986.00 8,624.00 8,946.00 0.6M
2021-03-31 8,784.00 8,826.00 8,646.00 8,668.00 0.5M
2021-03-30 8,834.00 8,900.00 8,726.00 8,794.00 0.3M
2021-03-29 8,804.00 8,928.00 8,762.00 8,820.00 0.5M
2021-03-26 8,704.00 8,786.00 8,606.00 8,786.00 0.5M
2021-03-25 8,456.00 8,640.00 8,430.00 8,612.00 0.5M
2021-03-24 8,431.75 8,587.34 8,392.35 8,510.53 0.5M
2021-03-23 8,425.84 8,522.35 8,386.45 8,467.20 0.5M
2021-03-22 8,402.20 8,612.95 8,309.63 8,465.23 0.5M
2021-03-19 8,504.62 8,569.62 8,408.11 8,433.72 0.9M
2021-03-18 8,821.72 8,874.90 8,532.19 8,587.34 0.4M
2021-03-17 8,939.90 9,075.80 8,740.97 8,746.88 0.5M
2021-03-16 8,616.89 9,040.35 8,616.89 8,928.08 0.5M
2021-03-15 8,794.15 8,892.63 8,780.36 8,892.63 0.3M
2021-03-12 8,626.73 8,882.78 8,626.73 8,796.12 0.2M
2021-03-11 8,664.16 8,786.27 8,664.16 8,784.30 0.6M
2021-03-10 8,697.64 8,737.03 8,614.92 8,670.06 0.2M
2021-03-09 8,555.83 8,758.70 8,500.68 8,729.15 0.4M
2021-03-08 8,301.76 8,553.86 8,217.06 8,528.26 0.9M
2021-03-05 8,246.61 8,486.90 8,217.06 8,246.61 0.4M
2021-03-04 8,390.39 8,473.11 8,232.82 8,307.66 0.5M
2021-03-03 8,488.86 8,626.73 8,451.44 8,451.44 0.3M
2021-03-02 8,423.87 8,520.38 8,345.09 8,431.75 0.3M
2021-03-01 8,378.57 8,475.08 8,297.82 8,406.14 0.4M
2021-02-26 8,360.84 8,394.32 8,272.21 8,303.72 0.6M
2021-02-25 8,652.34 8,709.46 8,459.32 8,467.20 0.3M
2021-02-24 8,534.16 8,731.12 8,506.59 8,640.52 0.5M
2021-02-23 8,530.23 8,640.52 8,459.32 8,544.01 0.9M
2021-02-22 8,524.32 8,561.74 8,439.63 8,530.23 0.2M
2021-02-19 8,534.16 8,616.89 8,463.26 8,605.07 0.7M
2021-02-18 8,534.16 8,614.92 8,461.29 8,532.19 0.4M
2021-02-17 8,620.83 8,640.52 8,536.13 8,551.89 0.2M
2021-02-16 8,764.60 8,805.97 8,603.10 8,632.64 0.2M
2021-02-15 8,792.18 8,835.51 8,752.79 8,764.60 0.4M
2021-02-12 8,632.64 8,859.14 8,632.64 8,784.30 0.3M
2021-02-11 8,675.97 8,792.18 8,644.46 8,770.51 0.2M
2021-02-10 8,634.61 8,711.43 8,585.37 8,654.31 0.5M
2021-02-09 8,670.06 8,733.09 8,575.53 8,624.77 0.3M
2021-02-08 8,628.70 8,705.52 8,544.01 8,677.94 0.2M
2021-02-05 8,776.42 8,796.12 8,557.80 8,573.56 0.3M
2021-02-04 8,656.28 8,790.21 8,612.95 8,746.88 0.2M
2021-02-03 8,664.16 8,800.06 8,595.22 8,668.10 0.3M
2021-02-02 8,469.17 8,618.86 8,376.60 8,607.04 0.4M
2021-02-01 8,347.06 8,532.19 8,347.06 8,412.05 0.3M
2021-01-29 8,335.24 8,510.53 8,232.82 8,372.66 0.5M
2021-01-28 8,465.23 8,559.77 8,230.85 8,429.78 0.5M
2021-01-27 8,658.25 8,711.43 8,429.78 8,469.17 0.6M
2021-01-26 8,831.57 8,845.36 8,691.73 8,707.49 0.3M
2021-01-25 9,020.65 9,071.86 8,817.78 8,853.24 0.3M
2021-01-22 9,130.95 9,144.73 8,965.50 8,989.14 0.2M
2021-01-21 8,910.35 9,134.88 8,910.35 9,067.92 0.5M
2021-01-20 8,894.60 8,987.17 8,857.17 8,882.78 0.5M
2021-01-19 8,961.56 8,975.35 8,811.87 8,892.63 0.5M
2021-01-18 9,138.82 9,229.42 8,906.41 8,949.74 0.3M
2021-01-15 9,158.52 9,227.45 9,089.58 9,125.04 0.5M
2021-01-14 9,188.06 9,227.45 9,077.77 9,186.09 0.3M
2021-01-13 9,160.49 9,227.45 9,134.88 9,215.64 0.4M
2021-01-12 9,038.38 9,148.67 9,012.77 9,128.98 0.3M
2021-01-11 9,314.12 9,333.81 8,969.44 9,026.56 0.4M
2021-01-08 9,128.98 9,371.23 9,032.47 9,314.12 0.5M
2021-01-07 8,870.96 9,099.43 8,867.02 9,065.95 0.3M
2021-01-06 8,666.13 8,829.60 8,601.13 8,778.39 0.5M
2021-01-05 8,622.80 8,715.37 8,534.16 8,640.52 0.3M
2021-01-04 8,874.90 8,880.81 8,683.85 8,713.40 0.4M