Rotork (ROR)

ROR
🏛️ Reino Unido →
339.00
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
2023-12-29 322.40 326.20 322.00 323.60 0.4M
2023-12-28 319.80 322.60 319.40 321.40 0.8M
2023-12-27 329.40 329.40 318.80 319.80 0.8M
2023-12-22 324.00 324.00 315.40 322.60 0.4M
2023-12-21 309.60 319.40 309.60 318.20 0.6M
2023-12-20 322.40 322.40 314.00 319.20 4.1M
2023-12-19 314.60 319.00 313.19 313.20 2.1M
2023-12-18 308.40 316.60 308.40 316.00 1.7M
2023-12-15 316.20 324.00 315.00 316.40 5.1M
2023-12-14 322.00 327.00 320.60 320.60 2.6M
2023-12-13 314.20 323.40 314.20 316.20 1.4M
2023-12-12 328.80 328.83 319.80 320.80 1.0M
2023-12-11 326.20 326.20 319.20 321.40 1.3M
2023-12-08 312.20 320.00 312.20 319.00 1.0M
2023-12-07 322.60 322.60 310.20 314.20 1.2M
2023-12-06 310.60 317.60 310.60 314.60 4.9M
2023-12-05 300.40 316.40 300.40 315.60 2.9M
2023-12-04 304.60 311.20 304.60 307.80 4.4M
2023-12-01 301.80 310.40 301.80 308.40 0.7M
2023-11-30 301.40 310.00 301.40 308.20 1.9M
2023-11-29 300.40 311.00 300.40 308.60 0.7M
2023-11-28 301.80 308.00 301.80 306.20 0.7M
2023-11-27 311.20 312.20 307.60 307.80 1.1M
2023-11-24 316.40 317.40 307.20 311.00 0.6M
2023-11-23 307.80 311.00 306.00 308.60 0.6M
2023-11-22 317.00 317.00 306.60 311.60 1.3M
2023-11-21 315.20 317.40 307.60 310.00 1.6M
2023-11-20 319.00 323.40 317.20 318.00 0.5M
2023-11-17 320.00 320.00 311.40 318.60 1.9M
2023-11-16 314.60 316.20 309.60 311.40 0.9M
2023-11-15 315.60 323.00 315.20 317.20 1.6M
2023-11-14 304.80 314.60 304.40 313.20 1.5M
2023-11-13 308.40 308.40 301.60 304.20 1.3M
2023-11-10 320.40 320.40 304.80 306.40 1.8M
2023-11-09 299.40 313.40 299.40 312.40 1.3M
2023-11-08 294.60 307.40 294.60 305.80 1.9M
2023-11-07 300.00 302.80 299.20 301.80 0.9M
2023-11-06 300.00 302.00 299.20 299.80 0.8M
2023-11-03 306.60 306.60 299.60 301.60 2.7M
2023-11-02 300.60 301.00 296.20 299.20 0.7M
2023-11-01 292.60 294.60 289.20 293.20 0.8M
2023-10-31 290.00 295.80 289.80 292.80 1.6M
2023-10-30 287.40 293.80 287.40 290.80 0.5M
2023-10-27 292.20 293.40 288.60 290.00 0.5M
2023-10-26 286.40 292.80 286.40 290.00 1.2M
2023-10-25 300.80 300.80 290.00 293.20 0.9M
2023-10-24 303.40 303.40 292.40 292.40 1.0M
2023-10-23 291.60 297.60 291.60 297.20 0.8M
2023-10-20 297.60 298.00 295.20 296.00 0.8M
2023-10-19 298.00 306.60 297.80 301.20 1.2M
2023-10-18 318.40 318.40 303.40 305.20 1.8M
2023-10-17 309.20 311.80 309.20 311.20 1.2M
2023-10-16 312.20 313.80 309.40 309.40 2.4M
2023-10-13 308.20 318.40 308.20 312.00 1.3M
2023-10-12 307.40 320.40 307.40 316.80 0.9M
2023-10-11 317.40 317.40 309.40 315.00 1.4M
2023-10-10 309.00 311.00 306.89 310.40 4.6M
2023-10-09 307.60 307.60 301.80 304.20 1.3M
2023-10-06 303.00 307.00 300.80 303.60 0.8M
2023-10-05 309.80 309.80 302.20 302.20 1.0M
2023-10-04 305.60 307.20 301.40 304.40 2.3M
2023-10-03 312.00 312.00 303.00 307.80 2.7M
2023-10-02 314.40 314.40 303.40 304.80 4.4M
2023-09-29 302.60 314.20 302.60 312.60 3.1M
2023-09-28 304.20 307.80 302.20 307.80 0.8M
2023-09-27 293.40 307.60 293.40 305.20 1.5M
2023-09-26 301.99 305.20 300.00 300.00 0.6M
2023-09-25 297.40 305.40 297.40 305.40 4.2M
2023-09-22 312.00 312.00 303.37 304.20 1.5M
2023-09-21 300.00 309.20 300.00 304.40 1.2M
2023-09-20 307.40 307.80 299.81 306.20 0.9M
2023-09-19 301.00 302.00 299.07 302.00 1.0M
2023-09-18 304.60 309.40 300.80 301.60 1.0M
2023-09-15 311.00 313.80 309.20 309.60 2.5M
2023-09-14 305.80 311.00 303.40 310.60 4.3M
2023-09-13 294.20 310.27 294.20 307.20 1.9M
2023-09-12 303.00 303.00 297.60 301.60 0.9M
2023-09-11 296.40 304.25 296.40 301.60 0.6M
2023-09-08 302.80 304.60 299.06 303.20 0.6M
2023-09-07 306.40 306.40 302.60 303.20 0.7M
2023-09-06 298.60 305.40 298.60 304.60 0.5M
2023-09-05 303.80 306.40 300.60 305.60 1.2M
2023-09-04 311.80 311.80 301.20 302.40 0.6M
2023-09-01 304.20 305.80 300.91 304.00 1.6M
2023-08-31 294.20 302.40 294.20 301.00 2.0M
2023-08-30 300.40 301.80 299.00 300.00 1.5M
2023-08-29 296.80 301.00 296.80 300.40 3.5M
2023-08-25 291.00 294.00 289.80 294.00 1.3M
2023-08-24 294.40 295.80 292.40 292.40 1.1M
2023-08-23 294.80 296.40 290.60 290.60 3.4M
2023-08-22 282.00 286.00 280.00 284.40 0.8M
2023-08-21 280.20 284.00 279.40 281.80 3.5M
2023-08-18 279.60 282.80 277.20 281.00 0.8M
2023-08-17 290.00 292.00 282.60 283.80 1.0M
2023-08-16 297.20 300.60 292.40 293.20 1.0M
2023-08-15 305.00 305.00 294.20 296.20 1.3M
2023-08-14 298.20 299.80 295.80 298.00 1.0M
2023-08-11 295.77 302.20 295.77 298.00 2.1M
2023-08-10 290.40 302.20 290.40 298.60 0.7M
2023-08-09 302.00 302.00 294.40 295.00 0.7M
2023-08-08 295.80 305.60 294.00 297.60 2.7M
2023-08-07 290.00 297.80 287.40 295.80 1.4M
2023-08-04 294.40 300.80 292.80 296.60 1.9M
2023-08-03 297.00 303.00 297.00 299.80 0.7M
2023-08-02 309.40 309.40 301.40 304.40 0.9M
2023-08-01 305.80 312.00 305.80 310.00 0.8M
2023-07-31 314.20 314.20 306.20 308.40 0.7M
2023-07-28 305.80 309.96 305.20 307.80 0.6M
2023-07-27 308.80 312.80 306.83 309.40 1.0M
2023-07-26 308.60 309.40 305.80 308.60 1.3M
2023-07-25 305.60 314.00 305.40 313.60 2.1M
2023-07-24 305.80 311.40 305.80 307.20 1.5M
2023-07-21 317.80 317.80 307.00 309.80 1.4M
2023-07-20 306.97 314.80 306.97 312.00 1.1M
2023-07-19 313.60 313.80 309.40 310.80 1.1M
2023-07-18 301.01 307.60 301.01 306.40 2.7M
2023-07-17 301.00 307.40 294.75 302.60 1.1M
2023-07-14 305.00 310.60 305.00 307.40 0.7M
2023-07-13 317.00 317.00 309.80 309.80 1.3M
2023-07-12 303.40 314.80 303.00 314.20 1.6M
2023-07-11 302.80 306.60 302.60 305.40 0.7M
2023-07-10 306.80 306.80 299.20 303.60 0.5M
2023-07-07 302.00 302.20 294.40 302.00 1.8M
2023-07-06 291.80 296.80 291.40 292.00 0.7M
2023-07-05 294.00 302.60 294.00 298.40 0.8M
2023-07-04 306.00 306.00 298.00 302.20 4.8M
2023-07-03 304.00 306.80 302.60 302.60 1.5M
2023-06-30 301.20 305.60 299.40 304.80 3.5M
2023-06-29 310.00 310.00 299.00 299.00 2.2M
2023-06-28 302.60 305.20 299.40 302.40 2.1M
2023-06-27 304.80 306.60 297.60 297.60 3.3M
2023-06-26 307.60 307.60 300.80 302.60 3.6M
2023-06-23 305.80 315.20 303.60 304.00 1.1M
2023-06-22 309.00 312.00 304.20 306.60 1.1M
2023-06-21 322.60 322.60 311.00 313.20 0.9M
2023-06-20 316.60 317.80 312.00 315.40 1.1M
2023-06-19 317.80 324.40 317.20 317.20 2.2M
2023-06-16 328.20 328.20 324.20 325.00 3.4M
2023-06-15 335.20 335.20 325.00 328.00 1.3M
2023-06-14 336.00 339.40 333.20 334.80 2.1M
2023-06-13 326.00 339.80 326.00 339.00 1.2M
2023-06-12 331.20 334.60 329.20 334.00 1.0M
2023-06-09 324.20 329.80 324.20 328.40 0.5M
2023-06-08 338.20 338.20 328.00 331.20 1.6M
2023-06-07 339.80 339.80 328.40 330.80 1.5M
2023-06-06 320.40 333.20 320.40 332.00 1.0M
2023-06-05 332.40 335.40 330.20 330.80 2.0M
2023-06-02 325.20 332.00 324.60 332.00 1.3M
2023-06-01 326.20 326.20 321.40 324.60 0.9M
2023-05-31 316.40 321.00 312.20 321.00 9.0M
2023-05-30 320.00 324.80 314.55 319.20 1.7M
2023-05-26 316.40 327.20 316.40 325.60 1.2M
2023-05-25 318.00 326.00 318.00 322.40 1.3M
2023-05-24 328.60 329.60 321.60 326.40 0.9M
2023-05-23 333.40 337.60 331.40 331.60 0.6M
2023-05-22 342.60 342.60 332.80 337.20 1.3M
2023-05-19 339.00 344.80 337.37 342.20 1.4M
2023-05-18 332.80 339.00 332.40 338.60 1.2M
2023-05-17 327.80 331.40 326.80 330.20 1.4M
2023-05-16 327.60 329.80 325.60 328.60 1.0M
2023-05-15 330.20 330.60 325.60 328.00 1.1M
2023-05-12 326.40 329.00 325.78 328.40 0.8M
2023-05-11 328.00 329.80 326.00 327.00 0.8M
2023-05-10 328.00 329.20 325.37 327.80 0.9M
2023-05-09 330.00 330.60 326.00 328.40 1.4M
2023-05-05 329.40 329.40 322.20 328.40 1.3M
2023-05-04 327.80 328.20 323.20 326.40 1.3M
2023-05-03 325.00 329.60 325.00 325.00 2.1M
2023-05-02 330.00 331.00 325.00 325.00 1.4M
2023-04-28 317.60 330.00 317.60 327.00 2.2M
2023-04-27 307.20 318.00 307.20 315.80 1.1M
2023-04-26 314.20 315.23 311.20 314.80 1.0M
2023-04-25 310.60 318.60 310.60 317.20 1.1M
2023-04-24 310.60 320.20 310.60 318.60 1.1M
2023-04-21 313.00 321.40 313.00 318.00 2.0M
2023-04-20 312.40 322.20 312.40 318.80 1.5M
2023-04-19 316.40 321.40 316.40 319.40 0.9M
2023-04-18 324.00 327.80 322.00 322.00 0.9M
2023-04-17 321.60 326.20 318.43 324.00 3.2M
2023-04-14 321.40 321.40 312.95 318.00 0.9M
2023-04-13 310.20 317.80 310.20 312.80 2.6M
2023-04-12 306.20 320.00 306.20 316.60 2.1M
2023-04-11 300.60 312.40 300.60 311.60 2.4M
2023-04-06 301.20 307.60 301.20 307.60 1.5M
2023-04-05 311.00 311.00 300.60 303.80 1.0M
2023-04-04 319.00 319.40 312.00 313.40 0.8M
2023-04-03 315.00 315.80 308.40 315.60 2.1M
2023-03-31 308.20 317.60 308.20 314.80 1.5M
2023-03-30 314.60 316.40 311.00 316.20 1.1M
2023-03-29 304.00 308.80 303.80 308.80 1.5M
2023-03-28 311.40 311.80 302.80 305.40 2.1M
2023-03-27 312.00 312.00 306.40 308.20 0.7M
2023-03-24 312.40 319.60 306.60 306.80 2.0M
2023-03-23 316.60 316.60 308.90 313.80 0.8M
2023-03-22 304.00 311.00 304.00 311.00 1.3M
2023-03-21 308.40 308.40 304.00 307.00 0.6M
2023-03-20 295.60 305.00 293.60 301.60 1.0M
2023-03-17 302.80 308.40 298.20 300.40 4.7M
2023-03-16 303.60 306.60 298.80 304.80 2.5M
2023-03-15 309.40 309.40 297.80 298.20 2.1M
2023-03-14 297.20 310.40 297.20 309.40 1.6M
2023-03-13 304.60 312.60 297.00 298.40 5.1M
2023-03-10 312.80 314.20 310.00 312.60 4.5M
2023-03-09 318.00 318.43 314.00 316.40 1.1M
2023-03-08 318.60 322.40 318.23 319.20 1.3M
2023-03-07 317.20 326.00 317.20 321.20 0.9M
2023-03-06 328.00 328.00 324.40 325.00 1.0M
2023-03-03 330.00 331.20 326.17 326.60 1.9M
2023-03-02 322.40 329.40 322.40 327.60 4.6M
2023-03-01 325.40 326.80 320.80 325.40 2.4M
2023-02-28 337.00 337.00 320.20 324.00 5.5M
2023-02-27 327.60 332.20 327.60 330.00 4.3M
2023-02-24 331.20 331.60 324.40 327.00 5.5M
2023-02-23 331.60 331.60 324.60 327.60 3.2M
2023-02-22 323.60 324.80 321.40 323.60 3.2M
2023-02-21 330.00 331.20 323.20 323.20 5.8M
2023-02-20 340.40 340.40 329.80 329.80 1.8M
2023-02-17 327.20 335.00 327.20 332.20 0.7M
2023-02-16 337.60 337.60 331.20 334.80 1.0M
2023-02-15 336.40 336.40 326.80 334.60 3.3M
2023-02-14 324.00 330.60 324.00 327.20 2.1M
2023-02-13 324.45 330.40 324.45 327.80 2.0M
2023-02-10 329.00 330.40 321.40 325.60 1.0M
2023-02-09 335.80 335.80 329.00 329.80 0.7M
2023-02-08 326.20 334.60 326.14 327.40 1.1M
2023-02-07 325.80 335.00 325.80 327.40 1.8M
2023-02-06 338.60 338.60 331.40 334.00 0.9M
2023-02-03 340.40 340.40 329.40 336.40 1.0M
2023-02-02 329.60 334.00 322.20 334.00 2.3M
2023-02-01 317.00 326.40 316.88 322.00 2.3M
2023-01-31 321.00 321.20 315.00 318.00 1.6M
2023-01-30 322.80 322.80 317.20 321.80 3.2M
2023-01-27 328.60 328.60 318.80 321.80 1.7M
2023-01-26 315.40 323.80 315.40 321.40 1.0M
2023-01-25 321.00 329.40 321.00 321.20 0.9M
2023-01-24 321.40 329.80 321.40 328.00 0.7M
2023-01-23 318.80 327.80 318.80 327.60 2.5M
2023-01-20 323.80 326.20 321.80 325.20 0.8M
2023-01-19 333.40 333.40 324.00 324.20 0.5M
2023-01-18 330.20 334.20 328.78 331.60 0.8M
2023-01-17 336.40 336.40 326.60 329.60 0.8M
2023-01-16 331.40 334.00 322.96 332.60 1.9M
2023-01-13 325.00 335.60 325.00 333.80 2.0M
2023-01-12 336.80 336.80 325.00 331.40 1.8M
2023-01-11 327.20 333.00 326.20 328.60 1.8M
2023-01-10 327.60 329.00 324.80 326.40 3.5M
2023-01-09 336.60 336.60 329.40 331.40 0.9M
2023-01-06 324.40 330.00 322.60 330.00 0.8M
2023-01-05 316.00 326.40 316.00 324.40 1.5M
2023-01-04 314.80 318.80 310.80 318.00 1.3M
2023-01-03 308.60 315.80 306.00 312.80 1.1M