International Workplace Plc (IWG)

IWG
🏛️ Reino Unido →
214.40
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
2023-12-29 187.00 189.30 184.20 189.30 0.9M
2023-12-28 183.80 184.40 181.60 183.50 1.2M
2023-12-27 182.10 186.30 180.40 183.00 1.2M
2023-12-22 179.30 183.30 177.10 183.30 1.2M
2023-12-21 175.60 177.70 162.50 177.70 1.4M
2023-12-20 175.00 177.39 173.10 176.00 1.2M
2023-12-19 170.10 173.50 168.70 173.50 3.6M
2023-12-18 168.10 170.60 165.30 169.00 1.7M
2023-12-15 170.60 172.10 167.00 168.00 4.9M
2023-12-14 162.90 172.20 157.50 168.90 3.8M
2023-12-13 157.60 160.00 156.00 158.50 1.9M
2023-12-12 161.60 161.70 157.10 158.10 1.8M
2023-12-11 156.10 158.60 155.90 157.70 2.9M
2023-12-08 160.00 161.70 154.70 156.00 3.6M
2023-12-07 159.60 159.60 153.50 155.90 1.4M
2023-12-06 157.30 160.00 154.00 155.90 2.1M
2023-12-05 151.70 156.60 149.20 153.50 3.9M
2023-12-04 146.90 151.60 145.90 149.90 2.4M
2023-12-01 144.50 149.20 142.80 148.60 0.8M
2023-11-30 151.50 151.50 142.80 142.80 1.9M
2023-11-29 147.50 149.60 145.10 148.00 1.7M
2023-11-28 152.60 152.60 146.80 147.30 1.0M
2023-11-27 148.30 152.40 148.30 150.30 4.3M
2023-11-24 149.49 154.40 148.50 151.70 1.3M
2023-11-23 152.00 152.70 148.90 151.90 0.4M
2023-11-22 153.80 154.10 149.10 151.40 0.8M
2023-11-21 156.10 157.10 151.50 151.50 0.6M
2023-11-20 152.00 154.50 151.30 154.10 3.0M
2023-11-17 148.80 153.20 148.80 152.20 0.6M
2023-11-16 149.80 153.50 147.60 148.00 0.5M
2023-11-15 154.50 158.90 151.40 152.30 4.2M
2023-11-14 139.00 152.70 139.00 152.50 1.0M
2023-11-13 140.70 146.60 140.70 140.90 0.5M
2023-11-10 140.40 144.20 138.80 144.00 4.4M
2023-11-09 134.70 145.30 134.70 143.40 0.7M
2023-11-08 138.60 142.00 136.40 137.50 3.5M
2023-11-07 139.00 145.10 137.30 139.50 1.6M
2023-11-06 141.90 142.40 137.00 138.50 0.7M
2023-11-03 135.50 142.60 135.50 141.20 0.6M
2023-11-02 134.80 140.90 130.90 136.90 1.1M
2023-11-01 132.00 134.60 129.70 132.20 1.0M
2023-10-31 128.80 134.60 128.80 132.00 1.1M
2023-10-30 131.80 135.20 130.50 130.90 2.5M
2023-10-27 128.60 132.30 127.30 131.80 0.7M
2023-10-26 125.50 130.00 124.80 128.10 0.8M
2023-10-25 126.70 128.10 122.50 127.40 2.0M
2023-10-24 130.30 132.90 128.20 128.20 0.8M
2023-10-23 133.90 134.30 129.00 132.00 0.6M
2023-10-20 128.30 132.60 128.10 131.50 1.0M
2023-10-19 132.80 134.20 130.80 130.80 0.6M
2023-10-18 138.20 138.20 132.70 133.20 0.8M
2023-10-17 133.70 139.50 133.70 138.40 0.4M
2023-10-16 133.00 137.30 132.40 137.30 0.5M
2023-10-13 136.20 138.20 134.80 134.80 1.7M
2023-10-12 141.80 142.00 137.50 137.90 0.9M
2023-10-11 139.00 141.10 137.20 140.30 0.9M
2023-10-10 139.80 142.00 138.70 139.80 0.3M
2023-10-09 137.70 140.50 137.70 138.80 0.7M
2023-10-06 138.60 142.00 137.00 140.50 0.6M
2023-10-05 134.20 140.30 134.20 139.20 0.7M
2023-10-04 135.20 138.00 133.90 137.00 1.0M
2023-10-03 137.30 139.40 136.27 137.70 2.1M
2023-10-02 144.90 144.90 140.20 141.00 1.0M
2023-09-29 140.90 146.80 140.00 141.50 7.2M
2023-09-28 142.80 145.00 137.60 141.00 8.0M
2023-09-27 149.10 149.10 143.00 144.60 0.9M
2023-09-26 148.80 150.00 143.50 146.10 2.6M
2023-09-25 152.10 155.00 149.60 150.40 1.0M
2023-09-22 157.00 157.00 153.60 155.40 0.9M
2023-09-21 161.50 161.60 157.30 157.70 1.0M
2023-09-20 158.00 162.80 158.00 162.00 0.8M
2023-09-19 159.00 160.80 155.30 155.50 0.9M
2023-09-18 166.90 166.90 159.40 160.70 1.0M
2023-09-15 171.50 171.50 165.90 166.10 1.8M
2023-09-14 164.70 171.50 164.70 171.50 1.4M
2023-09-13 169.80 169.80 163.60 168.30 0.7M
2023-09-12 169.20 171.00 165.30 166.90 0.8M
2023-09-11 173.80 174.20 172.10 172.10 0.7M
2023-09-08 172.10 173.60 168.60 169.20 1.0M
2023-09-07 169.20 175.10 168.11 172.60 0.5M
2023-09-06 175.00 175.20 171.10 173.10 0.9M
2023-09-05 172.00 175.20 171.00 173.80 0.6M
2023-09-04 175.00 178.60 173.80 173.80 0.5M
2023-09-01 179.00 180.00 174.20 174.80 5.4M
2023-08-31 179.00 181.90 179.00 179.20 1.4M
2023-08-30 180.00 180.90 175.90 178.30 1.8M
2023-08-29 174.90 178.90 173.60 178.30 1.5M
2023-08-25 175.00 175.80 170.30 173.60 1.8M
2023-08-24 172.00 176.20 167.00 173.90 2.2M
2023-08-23 167.40 170.40 165.70 170.30 0.6M
2023-08-22 161.10 167.00 161.00 167.00 6.0M
2023-08-21 162.20 162.20 156.90 161.80 2.4M
2023-08-18 162.00 162.80 155.61 162.00 8.6M
2023-08-17 169.80 169.80 158.40 163.50 4.5M
2023-08-16 166.70 167.10 165.20 165.50 0.5M
2023-08-15 171.40 171.40 165.00 165.90 0.6M
2023-08-14 162.90 169.40 162.90 169.40 3.5M
2023-08-11 168.30 170.80 165.00 165.00 1.5M
2023-08-10 166.30 173.60 165.90 169.90 2.7M
2023-08-09 155.00 167.20 152.90 166.30 1.6M
2023-08-08 154.00 154.65 147.40 151.50 1.1M
2023-08-07 153.50 153.70 149.50 150.00 0.9M
2023-08-04 151.32 151.80 149.40 150.00 0.5M
2023-08-03 153.40 153.40 149.40 149.40 0.9M
2023-08-02 148.20 152.00 143.20 152.00 1.4M
2023-08-01 152.30 152.30 147.20 149.00 0.6M
2023-07-31 151.50 153.90 147.90 152.90 0.9M
2023-07-28 151.00 151.00 146.40 148.50 0.6M
2023-07-27 148.70 152.70 148.30 149.50 0.6M
2023-07-26 145.00 149.10 145.00 148.60 0.6M
2023-07-25 150.20 150.20 145.70 145.70 0.8M
2023-07-24 153.50 153.50 148.00 148.00 1.9M
2023-07-21 152.60 152.60 148.50 150.30 1.0M
2023-07-20 152.00 157.40 150.70 152.00 0.9M
2023-07-19 147.60 152.90 146.90 151.40 0.8M
2023-07-18 141.00 145.20 140.40 144.30 0.8M
2023-07-17 142.00 142.50 140.10 142.10 0.6M
2023-07-14 143.90 146.30 142.50 143.20 0.9M
2023-07-13 143.70 146.90 143.70 144.90 1.2M
2023-07-12 134.80 147.00 134.80 145.40 2.7M
2023-07-11 130.60 135.60 130.30 135.30 1.9M
2023-07-10 132.70 133.10 129.60 131.20 2.1M
2023-07-07 133.21 133.21 130.90 132.80 0.6M
2023-07-06 140.90 140.90 131.10 132.90 0.8M
2023-07-05 139.80 139.80 136.50 138.30 3.8M
2023-07-04 138.00 141.50 138.00 139.80 3.6M
2023-07-03 137.20 140.30 136.40 139.60 0.8M
2023-06-30 133.40 137.80 131.09 137.80 10.7M
2023-06-29 140.70 143.50 130.80 133.00 2.0M
2023-06-28 130.00 141.90 130.00 140.00 2.7M
2023-06-27 135.10 136.20 130.50 134.00 4.5M
2023-06-26 139.50 139.50 133.30 133.90 0.9M
2023-06-23 144.20 145.80 138.00 138.50 2.0M
2023-06-22 146.52 147.90 144.40 146.60 0.7M
2023-06-21 148.50 150.00 145.00 147.60 0.6M
2023-06-20 149.41 151.30 148.00 150.20 1.6M
2023-06-19 153.40 156.10 149.90 150.80 0.5M
2023-06-16 153.20 156.80 153.20 153.80 2.2M
2023-06-15 157.30 158.60 150.70 153.70 1.4M
2023-06-14 157.20 159.10 156.90 156.90 3.3M
2023-06-13 160.80 161.80 154.00 158.60 1.4M
2023-06-12 164.90 165.80 159.00 160.40 1.9M
2023-06-09 161.80 165.70 158.30 165.50 1.3M
2023-06-08 160.90 162.80 160.85 162.80 0.8M
2023-06-07 160.00 161.40 158.80 160.50 0.8M
2023-06-06 157.80 160.30 154.00 160.30 0.5M
2023-06-05 155.80 158.14 153.30 155.10 0.5M
2023-06-02 152.70 154.10 150.00 153.30 2.9M
2023-06-01 143.20 149.60 143.20 148.70 0.6M
2023-05-31 142.90 147.60 142.30 145.40 1.7M
2023-05-30 145.90 147.70 144.50 144.50 0.5M
2023-05-26 146.80 146.80 142.30 143.10 0.5M
2023-05-25 149.00 149.00 143.30 145.00 0.5M
2023-05-24 153.10 153.10 145.10 145.20 2.2M
2023-05-23 150.20 153.50 149.50 153.10 1.7M
2023-05-22 152.30 152.30 148.60 150.00 4.0M
2023-05-19 149.50 149.70 147.60 147.60 1.1M
2023-05-18 152.60 152.60 149.10 149.90 0.7M
2023-05-17 146.50 149.40 145.30 149.40 14.7M
2023-05-16 153.10 153.10 147.50 150.40 0.6M
2023-05-15 147.60 152.30 146.70 150.00 0.7M
2023-05-12 150.60 154.66 150.10 150.20 1.1M
2023-05-11 159.00 161.90 153.50 153.50 4.0M
2023-05-10 167.70 167.70 159.90 159.90 1.4M
2023-05-09 167.15 167.40 164.60 167.00 1.1M
2023-05-05 166.50 169.50 166.22 168.70 0.6M
2023-05-04 167.90 167.90 161.10 164.80 3.9M
2023-05-03 166.90 167.50 165.10 167.20 0.5M
2023-05-02 167.90 172.60 166.90 168.00 0.6M
2023-04-28 169.00 170.00 166.60 169.70 0.9M
2023-04-27 163.10 169.00 162.60 167.10 1.2M
2023-04-26 163.40 168.40 162.90 165.90 0.5M
2023-04-25 166.00 168.80 165.65 168.00 0.7M
2023-04-24 171.50 173.30 169.00 169.50 0.7M
2023-04-21 165.60 171.80 165.30 171.80 1.3M
2023-04-20 166.80 172.40 166.60 167.50 1.0M
2023-04-19 169.80 172.80 168.90 171.70 0.9M
2023-04-18 169.10 172.70 168.10 170.80 0.8M
2023-04-17 175.80 175.80 170.10 173.40 0.3M
2023-04-14 170.80 174.80 170.80 171.20 0.4M
2023-04-13 171.65 171.65 167.80 170.80 0.6M
2023-04-12 172.20 172.20 167.62 170.30 0.8M
2023-04-11 163.70 168.10 163.70 168.10 2.4M
2023-04-06 156.50 164.30 156.50 163.70 0.6M
2023-04-05 167.70 167.70 159.80 161.30 0.9M
2023-04-04 168.20 168.30 165.90 167.90 1.0M
2023-04-03 163.20 165.20 160.30 164.80 2.7M
2023-03-31 167.25 167.25 162.70 164.45 1.2M
2023-03-30 154.30 163.75 154.30 163.00 1.9M
2023-03-29 150.80 152.65 149.22 152.60 1.0M
2023-03-28 153.20 153.65 146.70 148.50 1.0M
2023-03-27 147.15 151.65 145.00 150.25 6.4M
2023-03-24 150.00 150.35 144.10 144.40 4.6M
2023-03-23 157.00 159.00 150.80 150.80 0.9M
2023-03-22 166.60 166.60 157.60 159.25 5.5M
2023-03-21 157.00 163.40 157.00 163.40 1.7M
2023-03-20 153.30 157.80 147.50 157.35 4.6M
2023-03-17 160.85 165.50 155.00 155.30 6.8M
2023-03-16 164.20 164.20 159.35 161.90 0.9M
2023-03-15 172.00 172.00 159.05 161.70 4.3M
2023-03-14 165.80 170.75 165.80 168.00 2.1M
2023-03-13 183.35 186.65 164.85 165.95 5.0M
2023-03-10 187.70 187.70 178.65 184.20 2.7M
2023-03-09 188.45 190.95 184.85 188.80 2.1M
2023-03-08 191.30 192.45 188.65 191.20 0.9M
2023-03-07 185.70 197.78 183.00 192.05 2.1M
2023-03-06 186.45 188.30 183.30 188.25 0.9M
2023-03-03 182.25 185.40 181.50 184.65 0.8M
2023-03-02 178.65 182.25 178.15 181.40 1.0M
2023-03-01 181.00 184.10 180.20 180.20 0.8M
2023-02-28 181.70 184.50 180.10 183.30 1.1M
2023-02-27 177.65 182.50 177.05 182.00 0.8M
2023-02-24 175.20 179.90 175.20 177.00 0.4M
2023-02-23 185.55 185.55 177.30 178.30 0.6M
2023-02-22 179.80 182.60 179.25 180.55 0.6M
2023-02-21 189.50 191.21 182.30 182.45 0.7M
2023-02-20 187.95 191.80 187.50 189.15 0.6M
2023-02-17 188.70 190.43 186.65 187.60 2.4M
2023-02-16 189.80 190.05 185.00 189.65 0.9M
2023-02-15 187.85 187.85 179.75 185.55 0.7M
2023-02-14 185.35 189.50 182.65 182.65 0.7M
2023-02-13 184.89 186.60 182.75 185.80 0.6M
2023-02-10 183.15 184.65 180.00 182.75 1.2M
2023-02-09 184.70 188.95 180.10 185.45 0.9M
2023-02-08 188.65 191.20 186.40 186.60 0.8M
2023-02-07 193.00 193.35 183.55 183.65 1.3M
2023-02-06 199.00 199.00 185.35 192.20 1.5M
2023-02-03 195.10 196.95 183.30 196.70 1.7M
2023-02-02 187.45 199.45 187.45 197.70 1.2M
2023-02-01 186.40 188.80 184.30 185.05 1.4M
2023-01-31 187.95 189.35 185.55 185.55 1.6M
2023-01-30 187.00 187.60 183.75 187.20 0.9M
2023-01-27 182.75 189.80 180.55 189.80 1.3M
2023-01-26 181.40 185.55 180.80 182.15 1.3M
2023-01-25 178.05 184.05 178.05 181.85 0.5M
2023-01-24 183.05 183.35 180.55 181.65 1.0M
2023-01-23 181.50 184.75 181.50 183.05 0.6M
2023-01-20 180.15 183.35 178.80 182.40 1.6M
2023-01-19 185.00 185.95 178.50 178.60 2.0M
2023-01-18 182.15 188.60 182.15 185.25 1.4M
2023-01-17 184.40 190.70 184.15 187.00 1.3M
2023-01-16 185.00 190.80 184.95 190.45 0.6M
2023-01-13 181.15 188.30 181.15 186.65 0.8M
2023-01-12 180.00 186.00 180.00 185.20 0.6M
2023-01-11 174.35 182.88 174.35 178.80 0.8M
2023-01-10 170.77 175.25 170.50 173.55 1.0M
2023-01-09 169.35 176.35 169.35 173.15 1.3M
2023-01-06 170.85 174.15 169.45 172.95 0.4M
2023-01-05 177.00 177.00 173.30 173.30 0.4M
2023-01-04 166.40 175.55 166.40 173.00 0.5M
2023-01-03 166.55 171.30 165.42 169.00 0.6M