Bellway (BWY)

BWY
🏛️ Reino Unido →
2,386.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 2,376.00 2,376.00 2,367.49 2,367.50 0.8K
08:01 2,364.00 2,366.98 2,358.00 2,358.00 1.3K
08:05 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
08:08 2,362.00 2,366.00 2,362.00 2,366.00 0.2K
08:10 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
08:11 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
08:13 2,366.00 2,370.00 2,366.00 2,370.00 0.8K
08:14 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
08:20 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
08:22 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
08:23 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
08:25 2,374.00 2,374.00 2,372.00 2,372.00 0.1K
08:27 2,374.00 2,374.00 2,372.00 2,372.00 0.4K
08:28 2,374.00 2,376.00 2,374.00 2,376.00 0.1K
08:30 2,382.00 2,384.00 2,382.00 2,384.00 1.0K
08:31 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
08:32 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
08:33 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
08:35 2,388.00 2,392.00 2,388.00 2,392.00 0.3K
08:38 2,389.00 2,392.00 2,389.00 2,392.00 0.5K
08:39 2,388.00 2,388.00 2,388.00 2,388.00 0.2K
08:40 2,386.00 2,386.00 2,386.00 2,386.00 0.2K
08:43 2,384.36 2,384.36 2,384.36 2,384.36 0.2K
08:45 2,385.00 2,385.00 2,385.00 2,385.00 0.1K
08:46 2,382.00 2,384.00 2,382.00 2,384.00 0.8K
08:47 2,384.37 2,384.37 2,384.37 2,384.37 0.0K
08:48 2,382.00 2,382.00 2,382.00 2,382.00 0.5K
08:51 2,382.00 2,382.00 2,382.00 2,382.00 3.4K
08:53 2,384.00 2,384.00 2,384.00 2,384.00 0.2K
08:54 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
08:57 2,376.80 2,376.80 2,376.00 2,376.00 0.3K
08:59 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
09:00 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
09:02 2,378.00 2,378.00 2,374.00 2,374.00 0.1K
09:03 2,373.60 2,373.60 2,373.60 2,373.60 0.4K
09:05 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
09:09 2,373.60 2,374.00 2,373.60 2,374.00 1.2K
09:10 2,376.00 2,376.00 2,376.00 2,376.00 0.4K
09:12 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
09:24 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
09:26 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
09:27 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
09:31 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
09:35 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
09:37 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
09:39 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
09:40 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
09:46 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
09:48 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
09:49 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
09:50 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
09:51 2,372.00 2,372.00 2,372.00 2,372.00 0.4K
09:53 2,374.00 2,374.00 2,374.00 2,374.00 0.3K
09:55 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
09:59 2,376.00 2,376.00 2,374.00 2,374.00 0.3K
10:05 2,370.00 2,370.00 2,370.00 2,370.00 1.3K
10:06 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
10:07 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
10:12 2,370.00 2,370.00 2,370.00 2,370.00 2.6K
10:14 2,368.00 2,368.00 2,368.00 2,368.00 0.2K
10:17 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
10:19 2,368.80 2,370.00 2,368.80 2,370.00 1.0K
10:21 2,370.00 2,370.00 2,368.00 2,368.00 0.3K
10:22 2,366.80 2,366.80 2,366.80 2,366.80 0.1K
10:25 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
10:26 2,370.00 2,372.00 2,370.00 2,372.00 1.6K
10:29 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
10:32 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
10:33 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
10:34 2,372.00 2,372.00 2,370.00 2,370.00 0.3K
10:42 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
10:46 2,374.00 2,374.00 2,374.00 2,374.00 0.4K
10:47 2,375.00 2,378.00 2,375.00 2,376.00 3.5K
10:54 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
11:03 2,372.21 2,372.21 2,372.00 2,372.00 0.4K
11:13 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
11:14 2,372.00 2,372.00 2,372.00 2,372.00 0.4K
11:15 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
11:19 2,374.00 2,374.00 2,374.00 2,374.00 0.5K
11:26 2,374.00 2,376.00 2,374.00 2,376.00 0.5K
11:29 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
11:31 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
11:35 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
11:39 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
11:40 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
11:43 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
11:46 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
11:49 2,377.60 2,377.60 2,377.60 2,377.60 0.0K
11:56 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
11:58 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
12:06 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
12:09 2,376.00 2,380.00 2,376.00 2,380.00 1.1K
12:11 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
12:15 2,377.60 2,377.60 2,377.60 2,377.60 0.1K
12:16 2,380.00 2,380.00 2,380.00 2,380.00 0.3K
12:17 2,376.00 2,376.00 2,376.00 2,376.00 1.2K
12:19 2,380.00 2,380.00 2,380.00 2,380.00 0.4K
12:21 2,380.00 2,380.00 2,378.00 2,378.00 0.6K
12:22 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
12:30 2,376.84 2,376.84 2,376.84 2,376.84 0.0K
12:32 2,378.67 2,378.67 2,378.67 2,378.67 0.2K
12:34 2,380.00 2,380.00 2,378.00 2,378.00 0.3K
12:41 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
12:48 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
12:49 2,376.00 2,376.00 2,376.00 2,376.00 0.4K
12:52 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
12:54 2,376.00 2,380.00 2,376.00 2,380.00 0.2K
12:56 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
12:58 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
13:02 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
13:05 2,384.00 2,384.00 2,380.00 2,380.00 0.2K
13:11 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
13:15 2,377.34 2,377.34 2,377.34 2,377.34 0.7K
13:20 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
13:21 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
13:22 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
13:24 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
13:25 2,381.27 2,381.27 2,381.27 2,381.27 0.0K
13:29 2,384.00 2,384.00 2,384.00 2,384.00 0.0K
13:30 2,380.00 2,380.00 2,380.00 2,380.00 0.4K
13:36 2,384.00 2,384.00 2,384.00 2,384.00 0.4K
13:37 2,383.15 2,383.15 2,383.15 2,383.15 0.1K
13:38 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
13:40 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
13:41 2,384.00 2,384.00 2,382.00 2,382.00 0.0K
13:43 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
13:44 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
13:49 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
13:55 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
13:56 2,376.00 2,378.00 2,376.00 2,378.00 0.5K
13:57 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
14:00 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
14:01 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
14:02 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
14:04 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
14:05 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
14:09 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
14:11 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
14:16 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
14:17 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
14:18 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
14:21 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
14:24 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
14:26 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
14:27 2,378.70 2,378.70 2,378.70 2,378.70 0.6K
14:28 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
14:29 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
14:30 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
14:31 2,382.00 2,384.00 2,382.00 2,384.00 0.3K
14:32 2,385.00 2,385.00 2,385.00 2,385.00 0.1K
14:33 2,386.00 2,386.00 2,386.00 2,386.00 0.2K
14:35 2,386.00 2,386.00 2,386.00 2,386.00 0.1K
14:37 2,390.00 2,390.00 2,390.00 2,390.00 0.0K
14:38 2,387.12 2,387.12 2,387.12 2,387.10 0.8K
14:42 2,388.00 2,388.00 2,388.00 2,388.00 0.0K
14:43 2,386.00 2,386.00 2,386.00 2,386.00 0.2K
14:44 2,386.00 2,386.00 2,386.00 2,386.00 0.3K
14:47 2,386.00 2,386.00 2,386.00 2,386.00 0.0K
14:48 2,388.00 2,388.00 2,388.00 2,388.00 0.2K
14:49 2,388.00 2,388.00 2,388.00 2,388.00 0.1K
14:52 2,388.00 2,388.00 2,386.00 2,386.00 0.5K
14:53 2,388.00 2,388.00 2,388.00 2,388.00 0.4K
14:55 2,388.00 2,388.00 2,388.00 2,388.00 0.1K
14:56 2,386.00 2,386.00 2,386.00 2,386.00 0.1K
14:59 2,386.00 2,386.00 2,386.00 2,386.00 0.3K
15:00 2,382.00 2,382.00 2,378.00 2,378.00 0.7K
15:01 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
15:03 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
15:04 2,384.00 2,384.00 2,384.00 2,384.00 0.5K
15:05 2,386.00 2,386.00 2,382.91 2,384.00 0.4K
15:06 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
15:08 2,380.00 2,384.00 2,380.00 2,384.00 4.0K
15:12 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
15:13 2,381.33 2,382.00 2,381.33 2,382.00 0.0K
15:16 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
15:17 2,382.00 2,382.00 2,382.00 2,382.00 0.8K
15:22 2,382.00 2,382.00 2,382.00 2,382.00 2.1K
15:23 2,384.00 2,384.00 2,384.00 2,384.00 0.0K
15:25 2,381.00 2,381.00 2,380.00 2,380.00 0.2K
15:26 2,382.00 2,384.00 2,382.00 2,384.00 2.0K
15:27 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
15:30 2,380.00 2,380.00 2,380.00 2,380.00 0.5K
15:34 2,378.00 2,378.00 2,378.00 2,378.00 3.5K
15:38 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
15:39 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
15:41 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
15:42 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
15:43 2,378.06 2,378.06 2,378.06 2,378.06 0.0K
15:46 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
15:50 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
15:53 2,382.10 2,382.10 2,382.00 2,382.00 0.5K
15:54 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
15:55 2,380.02 2,380.02 2,380.02 2,380.02 0.0K
15:56 2,382.00 2,382.00 2,380.00 2,380.00 0.3K
16:00 2,384.00 2,384.00 2,384.00 2,384.00 0.5K
16:08 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
16:09 2,384.00 2,384.00 2,384.00 2,384.00 0.2K
16:10 2,382.00 2,382.00 2,382.00 2,382.00 0.5K
16:11 2,382.00 2,382.00 2,382.00 2,382.00 0.4K
16:13 2,384.00 2,384.00 2,384.00 2,384.00 1.1K
16:15 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
16:16 2,384.00 2,384.00 2,384.00 2,384.00 0.4K
16:18 2,382.00 2,382.00 2,382.00 2,382.00 0.4K
16:19 2,384.00 2,384.00 2,384.00 2,384.00 0.0K
16:20 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
16:21 2,382.00 2,382.00 2,382.00 2,382.00 0.8K
16:24 2,383.46 2,383.46 2,383.46 2,383.46 7.5K
16:25 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
16:28 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
16:35 2,378.00 2,378.00 2,378.00 2,378.00 175.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles