Pagegroup (PAGE)

PAGE
🏛️ Reino Unido →
228.00
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
2025-09-26 233.00 233.00 226.40 228.00 0.4M
2025-09-25 233.80 233.80 226.20 226.40 0.4M
2025-09-24 225.80 231.20 222.40 229.00 0.3M
2025-09-23 220.20 226.60 219.40 224.00 0.4M
2025-09-22 220.80 222.40 217.80 219.40 0.4M
2025-09-19 223.60 224.80 220.80 221.60 1.9M
2025-09-18 224.60 226.80 223.40 224.20 2.2M
2025-09-17 220.00 226.20 220.00 224.60 0.8M
2025-09-16 223.80 226.00 220.40 221.80 0.7M
2025-09-15 228.80 232.20 228.20 228.20 0.4M
2025-09-12 233.80 233.80 226.20 227.00 0.4M
2025-09-11 228.40 231.00 225.00 228.20 0.4M
2025-09-10 226.20 229.40 224.60 227.00 1.0M
2025-09-09 231.00 233.40 229.80 230.40 0.6M
2025-09-08 225.00 231.00 225.00 231.00 0.5M
2025-09-05 230.00 230.60 226.60 229.40 0.3M
2025-09-04 232.60 232.60 226.80 229.00 0.3M
2025-09-03 227.00 229.40 224.00 227.00 0.5M
2025-09-02 242.80 242.80 223.60 225.00 2.7M
2025-09-01 239.40 239.60 235.20 236.60 0.3M
2025-08-29 233.60 241.60 233.60 236.60 0.5M
2025-08-28 240.20 245.20 239.00 240.00 1.6M
2025-08-27 259.40 259.40 246.80 247.80 0.9M
2025-08-26 260.00 260.00 251.80 252.80 0.7M
2025-08-22 254.60 258.00 254.00 258.00 1.6M
2025-08-21 259.40 261.80 253.60 253.80 1.0M
2025-08-20 261.00 262.20 258.60 262.00 0.4M
2025-08-19 253.60 263.80 253.60 261.60 0.7M
2025-08-18 262.80 264.00 255.40 260.20 0.8M
2025-08-15 264.40 268.60 261.20 262.20 0.4M
2025-08-14 262.00 264.20 261.00 263.60 0.5M
2025-08-13 261.20 266.80 256.80 261.60 1.0M
2025-08-12 242.00 282.20 240.00 267.20 0.9M
2025-08-11 272.00 274.20 268.00 268.00 0.7M
2025-08-08 271.00 273.60 269.80 272.80 0.3M
2025-08-07 260.60 275.40 260.60 272.40 0.3M
2025-08-06 265.40 268.20 264.40 267.00 0.3M
2025-08-05 261.20 266.40 260.20 265.20 0.2M
2025-08-04 253.80 261.40 253.80 260.80 0.3M
2025-08-01 262.00 263.80 258.20 258.20 0.7M
2025-07-31 265.00 268.80 265.00 266.00 0.6M
2025-07-30 268.60 271.20 265.40 267.00 0.2M
2025-07-29 278.40 279.40 266.40 269.80 0.3M
2025-07-28 288.00 290.00 279.40 279.40 0.6M
2025-07-25 278.40 287.60 277.60 285.00 0.3M
2025-07-24 264.60 281.80 264.60 279.80 0.4M
2025-07-23 271.00 272.00 267.40 271.40 0.3M
2025-07-22 264.80 265.80 262.40 265.80 0.3M
2025-07-21 269.60 269.60 265.00 266.40 0.5M
2025-07-18 267.60 271.20 265.40 265.40 0.2M
2025-07-17 270.60 273.80 264.60 265.00 0.4M
2025-07-16 272.20 275.00 270.00 270.00 0.4M
2025-07-15 274.40 281.60 273.40 273.40 0.4M
2025-07-14 264.60 275.00 264.60 273.00 0.5M
2025-07-11 259.40 272.20 259.40 270.40 0.7M
2025-07-10 270.00 278.40 254.60 266.00 0.8M
2025-07-09 264.80 272.20 264.80 268.00 0.5M
2025-07-08 268.00 268.00 258.00 266.80 0.7M
2025-07-07 268.00 268.00 260.40 262.20 0.2M
2025-07-04 262.20 268.80 262.20 263.80 0.3M
2025-07-03 266.40 272.20 266.40 270.80 0.3M
2025-07-02 265.60 272.20 265.60 267.00 0.4M
2025-07-01 275.40 275.40 260.00 265.00 0.6M
2025-06-30 264.20 271.40 264.20 266.60 0.9M
2025-06-27 256.40 270.60 256.40 270.40 0.2M
2025-06-26 248.80 263.60 248.80 262.60 0.3M
2025-06-25 247.80 258.20 247.40 252.40 0.4M
2025-06-24 245.00 248.60 244.20 248.00 1.7M
2025-06-23 239.20 245.00 236.00 240.80 1.3M
2025-06-20 233.20 246.60 231.00 244.60 2.0M
2025-06-19 249.00 254.80 237.40 239.00 0.7M
2025-06-18 273.80 273.80 259.80 260.80 0.5M
2025-06-17 268.40 273.00 266.80 267.00 0.3M
2025-06-16 273.80 276.60 272.80 275.40 0.4M
2025-06-13 274.80 275.00 270.00 272.60 0.4M
2025-06-12 278.00 278.20 275.40 277.00 3.3M
2025-06-11 282.60 283.40 278.00 278.40 1.0M
2025-06-10 276.80 283.80 275.20 279.80 1.0M
2025-06-09 271.20 276.00 270.00 276.00 0.2M
2025-06-06 269.80 271.00 269.20 269.20 1.4M
2025-06-05 266.40 272.20 266.40 270.40 0.3M
2025-06-04 275.60 275.60 270.00 272.00 0.4M
2025-06-03 271.20 272.40 267.20 269.00 1.0M
2025-06-02 270.00 272.40 266.60 271.80 0.9M
2025-05-30 259.20 270.60 259.20 270.60 1.3M
2025-05-29 256.40 267.40 256.40 265.20 0.5M
2025-05-28 269.20 272.40 263.00 264.20 0.5M
2025-05-27 269.60 273.60 267.00 271.40 0.5M
2025-05-23 268.00 269.40 261.60 265.20 0.6M
2025-05-22 271.60 273.20 266.20 270.00 0.4M
2025-05-21 271.80 277.00 271.80 274.80 0.5M
2025-05-20 270.00 279.40 270.00 279.00 0.3M
2025-05-19 271.00 274.60 269.60 273.80 1.2M
2025-05-16 270.00 273.80 269.80 273.20 0.3M
2025-05-15 280.20 280.20 266.20 272.80 0.8M
2025-05-14 295.20 295.20 286.00 287.40 0.7M
2025-05-13 278.20 289.60 278.20 289.00 0.5M
2025-05-12 282.40 288.20 279.00 281.60 0.7M
2025-05-09 269.20 277.20 269.20 275.60 0.3M
2025-05-08 264.60 276.60 264.60 272.80 0.4M
2025-05-07 273.80 273.80 260.80 263.60 0.4M
2025-05-06 267.80 268.60 262.60 266.80 2.0M
2025-05-02 272.00 275.60 265.40 265.80 1.9M
2025-05-01 274.40 274.40 268.20 271.60 0.3M
2025-04-30 267.20 270.00 264.20 269.00 0.6M
2025-04-29 264.80 270.00 264.80 267.20 1.1M
2025-04-28 262.80 266.00 262.20 265.00 0.3M
2025-04-25 260.60 261.00 256.80 260.40 0.4M
2025-04-24 258.40 258.40 252.00 256.80 0.3M
2025-04-23 256.00 263.40 253.20 258.40 0.8M
2025-04-22 254.00 254.00 249.80 251.80 0.4M
2025-04-17 253.60 254.40 248.20 254.00 0.4M
2025-04-16 250.00 255.20 248.20 255.20 0.8M
2025-04-15 251.40 254.20 249.60 251.00 0.9M
2025-04-14 246.20 255.00 246.20 250.20 0.5M
2025-04-11 266.00 266.00 239.00 241.00 0.7M
2025-04-10 257.80 270.80 257.80 263.40 0.6M
2025-04-09 253.40 254.40 245.00 250.60 0.8M
2025-04-08 254.20 261.60 253.00 256.80 0.9M
2025-04-07 273.80 273.80 249.80 249.80 1.0M
2025-04-04 289.80 289.80 274.00 279.60 1.2M
2025-04-03 298.80 298.80 289.20 291.00 0.5M
2025-04-02 308.60 308.60 294.20 296.60 0.3M
2025-04-01 297.80 308.80 297.80 300.80 0.4M
2025-03-31 323.80 323.80 302.80 303.80 0.7M
2025-03-28 333.00 333.00 318.60 320.40 0.3M
2025-03-27 317.80 326.00 317.40 326.00 0.4M
2025-03-26 330.00 331.00 325.20 325.20 0.3M
2025-03-25 318.00 328.60 318.00 326.60 0.8M
2025-03-24 330.20 332.00 323.00 324.00 0.4M
2025-03-21 328.20 331.00 328.00 330.60 2.0M
2025-03-20 330.80 342.80 330.80 333.40 1.3M
2025-03-19 349.40 349.40 334.20 338.80 0.3M
2025-03-18 328.00 341.40 328.00 341.20 0.2M
2025-03-17 348.00 348.00 335.60 336.40 0.5M
2025-03-14 313.40 340.20 313.40 340.20 0.7M
2025-03-13 322.00 322.80 319.20 320.20 0.4M
2025-03-12 330.00 330.00 321.80 324.20 0.6M
2025-03-11 332.00 333.00 320.60 322.80 1.2M
2025-03-10 340.40 340.40 325.40 327.00 1.1M
2025-03-07 337.80 337.80 325.00 331.40 1.0M
2025-03-06 334.80 335.00 313.00 334.40 0.5M
2025-03-05 323.60 329.20 320.40 325.40 0.5M
2025-03-04 327.40 327.40 315.00 315.20 0.7M
2025-03-03 318.20 325.60 318.20 321.80 0.7M
2025-02-28 315.00 321.60 315.00 319.00 1.6M
2025-02-27 319.80 325.20 319.20 321.00 0.7M
2025-02-26 323.40 336.00 323.40 327.40 0.5M
2025-02-25 319.60 327.40 319.60 323.40 2.1M
2025-02-24 319.20 327.40 319.20 323.60 0.3M
2025-02-21 329.40 332.40 324.80 325.00 0.3M
2025-02-20 330.60 333.00 324.40 325.40 0.4M
2025-02-19 328.00 331.80 325.40 326.20 1.7M
2025-02-18 337.40 337.40 325.60 331.20 0.6M
2025-02-17 333.60 333.60 327.60 330.00 2.0M
2025-02-14 336.40 336.40 325.60 330.00 0.3M
2025-02-13 326.60 330.20 323.00 327.60 0.4M
2025-02-12 327.60 330.40 322.00 323.20 0.5M
2025-02-11 330.40 330.40 321.40 326.40 0.4M
2025-02-10 333.20 333.20 316.80 323.60 1.3M
2025-02-07 324.80 332.80 324.80 326.00 0.6M
2025-02-06 327.60 335.00 327.20 332.20 0.2M
2025-02-05 326.00 327.60 321.20 327.60 0.5M
2025-02-04 323.40 328.40 321.40 327.20 0.6M
2025-02-03 329.00 329.00 317.20 324.80 1.2M
2025-01-31 319.80 328.60 319.80 327.60 0.9M
2025-01-30 327.40 327.80 322.20 326.20 0.3M
2025-01-29 332.20 332.20 322.20 323.80 0.3M
2025-01-28 312.40 325.80 312.40 325.40 1.0M
2025-01-27 321.00 323.20 316.80 319.80 1.5M
2025-01-24 303.80 321.20 303.80 320.40 0.6M
2025-01-23 309.00 315.60 308.80 311.80 1.0M
2025-01-22 317.20 319.00 312.60 313.80 2.0M
2025-01-21 324.20 324.20 313.80 317.60 0.5M
2025-01-20 320.80 320.80 312.40 316.60 0.3M
2025-01-17 303.00 317.00 303.00 314.20 0.4M
2025-01-16 309.00 311.80 304.80 311.80 1.5M
2025-01-15 303.40 306.20 300.60 304.00 1.4M
2025-01-14 299.60 307.40 299.00 300.60 0.8M
2025-01-13 295.80 301.60 293.40 301.60 0.5M
2025-01-10 320.20 322.00 309.40 311.40 0.3M
2025-01-09 329.80 329.80 318.80 321.20 0.5M
2025-01-08 340.00 340.00 324.60 325.20 0.2M
2025-01-07 338.60 341.60 330.80 335.20 0.2M
2025-01-06 336.00 348.20 336.00 341.60 0.1M
2025-01-03 337.00 343.00 337.00 339.20 0.1M
2025-01-02 350.20 350.20 343.00 343.00 0.2M