Ferrexpo (FXPO)

FXPO
🏛️ Reino Unido →
54.70
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
2022-12-30 163.30 164.00 156.10 157.20 0.7M
2022-12-29 162.60 166.00 157.80 159.50 0.8M
2022-12-28 173.20 175.00 161.40 164.50 1.0M
2022-12-23 166.20 173.30 165.80 172.90 0.6M
2022-12-22 167.50 169.10 163.70 165.70 0.6M
2022-12-21 162.60 167.00 162.10 165.60 0.7M
2022-12-20 162.10 164.70 156.20 162.00 0.5M
2022-12-19 160.00 160.30 157.60 159.30 0.3M
2022-12-16 157.90 159.50 150.00 159.50 2.0M
2022-12-15 162.30 162.30 153.90 157.50 0.3M
2022-12-14 157.20 167.70 155.70 159.80 0.9M
2022-12-13 157.20 159.80 149.60 154.10 0.9M
2022-12-12 156.60 159.40 153.40 157.10 0.4M
2022-12-09 164.90 171.00 156.20 157.90 0.5M
2022-12-08 170.10 172.10 163.60 164.90 1.6M
2022-12-07 162.40 171.90 156.00 167.70 3.3M
2022-12-06 153.50 162.60 147.38 162.40 1.6M
2022-12-05 150.70 159.30 149.50 153.50 1.0M
2022-12-02 148.40 153.20 144.90 151.80 0.7M
2022-12-01 143.90 149.40 139.50 148.40 1.7M
2022-11-30 143.90 146.10 141.50 143.60 0.6M
2022-11-29 144.20 144.70 138.40 143.80 1.0M
2022-11-28 146.16 147.90 142.80 142.80 0.4M
2022-11-25 151.60 152.20 144.20 145.50 0.4M
2022-11-24 146.90 151.00 146.00 148.00 0.6M
2022-11-23 147.10 148.30 144.00 147.00 0.4M
2022-11-22 140.50 148.30 138.60 143.60 0.9M
2022-11-21 142.80 144.60 136.70 142.00 0.9M
2022-11-18 143.10 147.40 139.61 142.90 0.8M
2022-11-17 146.30 149.20 139.90 143.10 0.6M
2022-11-16 145.80 147.60 140.90 146.20 0.8M
2022-11-15 151.50 157.90 145.70 145.70 1.7M
2022-11-14 145.20 149.20 133.80 148.60 1.6M
2022-11-11 140.00 149.50 138.69 148.20 2.7M
2022-11-10 129.50 143.30 124.88 139.60 1.9M
2022-11-09 125.50 129.96 125.20 129.50 2.1M
2022-11-08 116.10 124.20 114.30 124.10 3.1M
2022-11-07 112.40 124.55 110.20 114.60 2.2M
2022-11-04 102.70 112.70 102.70 112.70 1.9M
2022-11-03 99.30 105.70 96.29 104.00 1.3M
2022-11-02 99.95 105.40 96.70 97.75 8.5M
2022-11-01 105.00 107.90 96.00 97.60 2.9M
2022-10-31 104.00 105.10 100.98 102.10 1.1M
2022-10-28 108.60 110.40 103.30 103.30 0.9M
2022-10-27 110.00 111.60 106.10 107.30 1.2M
2022-10-26 107.60 111.60 106.90 110.10 1.0M
2022-10-25 111.60 113.80 107.00 107.50 0.7M
2022-10-24 118.20 118.20 107.30 109.40 1.2M
2022-10-21 114.80 120.00 113.21 118.20 0.8M
2022-10-20 116.40 118.44 114.00 114.90 1.1M
2022-10-19 115.80 119.30 112.30 116.40 0.8M
2022-10-18 115.00 122.76 115.00 115.80 0.8M
2022-10-17 116.40 120.70 114.50 115.10 0.8M
2022-10-14 121.10 121.40 113.90 114.00 0.8M
2022-10-13 124.50 127.60 117.90 121.50 0.5M
2022-10-12 122.50 129.62 120.10 121.60 0.7M
2022-10-11 122.00 123.60 112.50 121.90 1.4M
2022-10-10 128.00 130.70 123.64 127.00 0.6M
2022-10-07 126.30 130.90 124.30 126.00 1.1M
2022-10-06 130.50 135.10 124.00 126.70 1.0M
2022-10-05 133.20 133.61 128.20 131.90 0.8M
2022-10-04 121.90 132.80 121.70 132.80 1.0M
2022-10-03 121.30 123.90 116.70 122.60 0.6M
2022-09-30 119.00 124.79 116.70 121.60 1.3M
2022-09-29 120.70 123.50 114.74 118.80 1.1M
2022-09-28 119.30 125.30 113.20 122.60 1.2M
2022-09-27 128.20 130.92 119.10 119.50 1.2M
2022-09-26 133.10 135.20 126.80 128.30 1.1M
2022-09-23 134.70 136.40 132.60 136.40 0.8M
2022-09-22 135.10 141.00 133.20 134.90 0.7M
2022-09-21 133.50 138.68 128.23 132.50 1.2M
2022-09-20 149.00 152.00 128.39 130.90 3.2M
2022-09-16 155.30 155.83 147.83 151.60 4.7M
2022-09-15 153.80 155.50 150.70 155.30 1.1M
2022-09-14 156.10 158.40 149.80 150.70 2.1M
2022-09-13 173.00 173.00 152.30 157.60 2.2M
2022-09-12 159.00 185.40 158.90 173.70 2.6M
2022-09-09 145.90 158.00 145.90 156.10 1.2M
2022-09-08 142.80 145.70 139.20 145.70 1.4M
2022-09-07 144.80 145.00 137.60 142.00 1.1M
2022-09-06 145.20 148.30 140.20 145.40 1.5M
2022-09-05 148.40 150.49 143.80 146.40 0.8M
2022-09-02 147.50 155.19 147.50 151.50 1.0M
2022-09-01 147.80 149.70 145.20 147.50 1.5M
2022-08-31 150.50 150.77 144.90 149.00 1.3M
2022-08-30 152.60 155.80 148.00 149.90 1.1M
2022-08-26 150.00 161.00 148.50 155.20 1.5M
2022-08-25 149.30 149.50 144.30 147.20 0.6M
2022-08-24 149.00 150.00 142.70 148.40 1.2M
2022-08-23 143.10 147.10 140.90 146.60 1.3M
2022-08-22 141.00 143.50 139.20 143.30 0.8M
2022-08-19 149.90 150.00 141.30 142.90 1.3M
2022-08-18 144.60 149.90 142.30 149.90 0.6M
2022-08-17 147.30 148.50 142.80 144.60 1.3M
2022-08-16 143.20 145.10 138.64 143.80 0.4M
2022-08-15 141.00 141.80 137.12 140.30 0.4M
2022-08-12 143.40 145.44 140.50 141.20 0.5M
2022-08-11 150.60 151.32 141.30 142.70 0.4M
2022-08-10 146.30 151.00 141.20 151.00 1.3M
2022-08-09 144.00 145.82 142.31 143.40 0.6M
2022-08-08 150.10 150.10 141.80 145.10 0.6M
2022-08-05 142.30 149.30 141.83 148.80 0.7M
2022-08-04 141.50 142.80 127.50 139.00 1.6M
2022-08-03 141.00 146.80 139.50 140.10 1.3M
2022-08-02 143.07 146.60 138.20 142.90 1.0M
2022-08-01 150.80 151.39 142.30 143.10 0.6M
2022-07-29 147.30 152.90 143.70 148.10 1.5M
2022-07-28 147.90 155.68 142.15 142.80 1.0M
2022-07-27 138.50 144.20 136.30 144.20 0.7M
2022-07-26 154.30 154.30 141.20 141.50 0.8M
2022-07-25 150.00 154.60 137.61 151.40 1.7M
2022-07-22 126.60 134.90 125.86 132.60 0.9M
2022-07-21 122.50 127.60 122.50 126.70 0.5M
2022-07-20 121.90 130.63 121.00 125.20 1.1M
2022-07-19 117.60 122.59 116.60 122.50 0.7M
2022-07-18 117.80 119.85 115.80 116.50 0.9M
2022-07-15 106.80 117.26 106.80 116.40 1.1M
2022-07-14 113.10 116.30 106.17 107.00 1.2M
2022-07-13 114.90 114.90 108.60 110.70 1.2M
2022-07-12 117.30 117.30 109.40 114.50 1.4M
2022-07-11 118.00 119.00 113.00 114.90 0.9M
2022-07-08 122.40 123.66 119.10 120.40 0.9M
2022-07-07 130.00 130.60 121.70 122.40 1.8M
2022-07-06 130.00 130.90 119.60 120.20 1.0M
2022-07-05 130.00 130.88 120.60 122.30 1.1M
2022-07-04 130.30 132.20 127.00 128.20 0.8M
2022-07-01 130.00 133.18 130.00 131.60 0.7M
2022-06-30 138.00 138.00 127.00 130.30 1.9M
2022-06-29 140.30 140.90 137.00 138.50 1.1M
2022-06-28 144.20 149.46 141.60 142.40 0.9M
2022-06-27 142.10 148.30 140.90 144.20 0.8M
2022-06-24 143.60 144.00 137.78 140.00 1.3M
2022-06-23 143.20 147.63 142.31 143.00 1.5M
2022-06-22 148.80 148.80 143.40 145.50 0.7M
2022-06-21 149.00 151.50 146.00 150.20 3.4M
2022-06-20 149.00 150.40 145.40 148.40 0.7M
2022-06-17 148.10 158.92 148.10 152.20 2.3M
2022-06-16 155.20 155.50 146.50 148.80 2.3M
2022-06-15 150.60 160.70 150.30 157.10 0.9M
2022-06-14 156.00 158.50 147.30 148.50 2.1M
2022-06-13 162.40 162.40 141.52 153.50 2.7M
2022-06-10 179.80 180.00 163.25 164.30 1.4M
2022-06-09 182.70 183.20 175.10 179.90 2.8M
2022-06-08 184.80 190.60 182.06 188.00 2.8M
2022-06-07 192.00 195.53 178.93 184.20 3.0M
2022-06-06 186.90 193.20 183.19 193.20 1.6M
2022-06-01 170.00 191.00 170.00 186.90 2.9M
2022-05-31 178.30 185.89 174.50 174.70 2.8M
2022-05-30 176.60 179.90 173.84 177.60 3.5M
2022-05-27 174.90 179.70 173.60 175.90 0.9M
2022-05-26 174.40 176.09 170.01 174.60 0.7M
2022-05-25 170.50 176.50 169.70 173.60 1.3M
2022-05-24 182.00 182.00 166.30 169.60 2.1M
2022-05-23 174.30 181.30 170.30 181.30 1.5M
2022-05-20 167.60 173.50 166.78 171.10 1.2M
2022-05-19 157.30 166.50 154.00 165.00 1.3M
2022-05-18 160.00 160.27 155.30 157.90 1.2M
2022-05-17 156.60 159.44 151.70 158.60 2.0M
2022-05-16 148.00 154.98 144.80 152.90 1.0M
2022-05-13 140.20 149.37 140.00 147.30 1.8M
2022-05-12 142.10 142.40 132.21 139.50 1.6M
2022-05-11 144.50 149.01 140.40 144.20 1.4M
2022-05-10 140.80 145.50 138.70 140.10 1.6M
2022-05-09 153.40 156.50 136.10 136.70 2.1M
2022-05-06 161.00 161.00 148.02 152.20 1.7M
2022-05-05 163.30 172.00 160.12 161.50 1.9M
2022-05-04 162.46 164.50 159.10 159.40 1.1M
2022-05-03 171.30 171.90 160.90 165.20 1.6M
2022-04-29 166.00 171.00 160.30 165.30 1.6M
2022-04-28 173.10 174.50 165.70 166.70 1.3M
2022-04-27 161.10 170.50 161.00 168.90 1.1M
2022-04-26 163.50 172.83 162.00 162.90 1.2M
2022-04-25 170.10 174.97 163.11 165.30 2.3M
2022-04-22 175.00 186.22 173.50 174.40 2.3M
2022-04-21 182.20 184.72 174.90 174.90 2.1M
2022-04-20 182.40 183.60 174.84 179.80 3.5M
2022-04-19 192.30 193.98 181.70 181.70 1.3M
2022-04-14 184.60 196.82 184.00 192.30 4.3M
2022-04-13 192.10 192.10 182.30 184.60 1.7M
2022-04-12 172.00 190.60 170.36 189.60 3.0M
2022-04-11 187.00 191.10 174.40 174.40 3.6M
2022-04-08 172.00 194.40 172.00 185.80 3.3M
2022-04-07 174.00 174.00 164.00 167.70 1.4M
2022-04-06 180.50 182.90 167.80 171.60 3.4M
2022-04-05 186.20 188.40 178.90 183.00 2.2M
2022-04-04 192.90 199.30 187.20 187.80 1.9M
2022-04-01 186.30 196.34 184.30 195.30 1.3M
2022-03-31 187.80 196.14 183.30 186.50 1.8M
2022-03-30 197.10 199.40 180.40 190.40 3.7M
2022-03-29 171.00 221.99 169.00 194.50 9.5M
2022-03-28 168.60 173.90 166.00 167.90 2.4M
2022-03-25 172.90 172.90 163.70 165.90 1.3M
2022-03-24 164.90 170.79 160.31 170.10 1.8M
2022-03-23 162.10 164.50 159.80 160.70 1.4M
2022-03-22 166.50 167.21 159.32 160.80 2.8M
2022-03-21 166.60 167.90 155.06 163.90 3.8M
2022-03-18 165.90 172.80 161.00 167.90 5.9M
2022-03-17 164.70 177.88 158.20 163.50 5.0M
2022-03-16 150.00 175.14 139.30 161.40 11.4M
2022-03-15 150.00 154.70 146.10 148.10 2.9M
2022-03-14 152.10 162.50 146.80 147.60 3.1M
2022-03-11 150.50 152.60 141.00 150.10 3.9M
2022-03-10 153.00 153.00 141.20 147.30 3.7M
2022-03-09 132.00 144.40 119.10 141.00 5.3M
2022-03-08 115.50 130.00 113.80 125.40 5.5M
2022-03-07 116.30 120.57 105.50 116.00 7.1M
2022-03-04 143.10 143.40 118.20 119.00 6.3M
2022-03-03 159.30 159.81 140.00 143.70 5.6M
2022-03-02 151.10 161.20 149.30 152.00 2.5M
2022-03-01 173.60 180.20 150.80 152.00 6.5M
2022-02-28 149.60 173.03 142.00 169.00 6.5M
2022-02-25 158.00 162.76 135.91 153.00 11.3M
2022-02-24 231.00 238.00 139.50 142.30 10.2M
2022-02-23 254.80 262.60 246.39 247.80 2.2M
2022-02-22 259.80 263.05 242.40 256.00 2.4M
2022-02-21 277.80 281.21 262.00 265.00 1.7M
2022-02-18 280.40 280.40 274.00 276.60 0.8M
2022-02-17 296.80 296.80 273.18 274.40 2.1M
2022-02-16 285.60 300.28 285.60 293.20 2.4M
2022-02-15 271.00 287.20 267.60 284.40 2.5M
2022-02-14 276.00 279.40 258.33 276.40 2.9M
2022-02-11 283.20 288.80 277.00 284.20 1.3M
2022-02-10 273.00 287.40 273.00 287.00 1.1M
2022-02-09 275.00 280.60 263.40 279.20 2.0M
2022-02-08 271.60 281.03 269.00 269.40 1.4M
2022-02-07 258.00 272.80 258.00 271.20 1.8M
2022-02-04 253.00 258.97 252.00 258.00 1.1M
2022-02-03 256.80 258.40 251.80 253.40 2.1M
2022-02-02 259.40 259.80 253.60 256.40 1.4M
2022-02-01 244.60 255.75 244.20 252.80 1.7M
2022-01-31 250.40 250.40 240.48 241.80 1.2M
2022-01-28 245.80 249.60 244.40 245.20 1.7M
2022-01-27 230.00 244.20 228.20 244.00 1.5M
2022-01-26 235.80 243.80 232.60 234.40 1.3M
2022-01-25 237.60 241.20 229.60 233.20 3.4M
2022-01-24 238.20 241.40 223.89 234.00 4.7M
2022-01-21 250.00 252.50 244.00 247.40 1.8M
2022-01-20 262.20 266.20 255.64 256.00 1.7M
2022-01-19 251.00 264.20 250.20 261.60 2.2M
2022-01-18 267.00 267.00 250.83 254.40 1.9M
2022-01-17 280.00 285.34 266.20 266.20 2.0M
2022-01-14 310.00 310.00 277.20 277.40 3.2M
2022-01-13 321.00 321.00 306.40 310.60 1.7M
2022-01-12 310.00 318.20 305.63 317.20 1.7M
2022-01-11 303.00 305.80 297.80 302.80 1.0M
2022-01-10 314.20 314.20 300.00 303.20 0.9M
2022-01-07 310.00 313.00 307.20 312.00 1.0M
2022-01-06 314.60 318.60 310.20 310.20 1.5M
2022-01-05 312.20 327.00 309.08 323.00 2.2M
2022-01-04 307.00 310.20 302.00 309.20 1.0M