Assura (AGR)

AGRP
🏛️ Reino Unido →
46.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:03 47.00 47.00 46.10 46.10 1.0K
08:09 46.28 46.28 46.28 46.28 132.4K
08:10 46.30 46.30 46.28 46.28 107.9K
08:11 46.28 46.28 46.28 46.28 6.4K
08:12 46.30 46.30 46.30 46.30 18.0K
08:16 46.30 46.30 46.28 46.28 179.1K
08:19 46.36 46.36 46.36 46.36 0.0K
08:21 46.36 46.36 46.36 46.36 0.0K
08:24 46.36 46.36 46.34 46.34 5.3K
08:25 46.38 46.38 46.38 46.38 5.2K
08:27 46.34 46.34 46.34 46.34 0.0K
08:28 46.32 46.32 46.32 46.32 5.2K
08:30 46.32 46.32 46.32 46.32 9.0K
08:31 46.32 46.32 46.32 46.32 5.9K
08:34 46.38 46.38 46.38 46.38 0.1K
08:39 46.38 46.38 46.38 46.38 0.0K
08:41 46.38 46.38 46.38 46.38 2.0K
08:42 46.38 46.40 46.38 46.38 99.7K
08:43 46.38 46.38 46.38 46.38 9.6K
08:50 46.46 46.46 46.46 46.46 0.0K
08:56 46.46 46.50 46.44 46.48 73.7K
08:58 46.56 46.56 46.56 46.56 0.0K
09:00 46.56 46.56 46.54 46.54 3.6K
09:07 46.54 46.54 46.54 46.54 1.9K
09:12 46.54 46.54 46.54 46.54 3.7K
09:19 46.58 46.58 46.58 46.58 1.5K
09:24 46.52 46.52 46.50 46.50 4.1K
09:27 46.52 46.52 46.52 46.52 3.8K
09:32 46.56 46.56 46.56 46.56 2.2K
09:33 46.56 46.56 46.56 46.56 16.0K
09:42 46.56 46.56 46.56 46.56 1.1K
09:44 46.54 46.54 46.54 46.54 53.0K
10:04 46.54 46.54 46.54 46.54 49.4K
10:05 46.54 46.54 46.54 46.54 33.8K
10:08 46.50 46.50 46.50 46.50 7.5K
10:11 46.50 46.50 46.50 46.50 0.0K
10:16 46.50 46.50 46.50 46.50 1.9K
10:20 46.50 46.50 46.50 46.50 0.0K
10:32 46.88 46.88 46.88 46.88 1.0K
10:36 46.50 46.50 46.50 46.50 0.0K
10:47 46.82 46.82 46.82 46.82 3.6K
10:53 46.56 46.56 46.56 46.56 3.6K
11:04 46.80 46.80 46.80 46.80 0.2K
11:10 46.80 46.80 46.80 46.80 0.9K
11:33 46.90 46.90 46.90 46.90 0.1K
11:34 46.90 46.90 46.90 46.90 3.7K
11:41 47.00 47.00 47.00 47.00 0.0K
11:52 46.60 46.98 46.60 46.90 0.0K
11:53 46.90 46.90 46.90 46.90 0.0K
11:54 47.00 47.00 47.00 47.00 1.6K
12:03 47.00 47.00 47.00 47.00 0.0K
12:12 47.00 47.00 47.00 47.00 0.0K
12:20 46.86 46.86 46.86 46.86 0.0K
12:41 46.80 46.96 46.80 46.96 6.6K
12:43 46.80 46.80 46.80 46.80 0.0K
12:56 46.96 46.96 46.96 46.96 3.4K
13:10 46.80 46.80 46.80 46.80 5.6K
13:24 46.60 46.60 46.60 46.60 4.1K
13:34 46.60 46.60 46.60 46.60 6.1K
13:37 46.60 46.60 46.60 46.60 0.0K
14:04 46.80 46.80 46.80 46.80 0.1K
14:19 46.80 46.80 46.80 46.80 0.0K
14:45 46.80 46.80 46.80 46.80 0.3K
14:46 46.80 46.80 46.80 46.80 0.0K
14:51 46.80 46.80 46.80 46.80 0.3K
14:57 46.60 46.60 46.60 46.60 0.6K
14:58 46.70 46.70 46.70 46.70 34.7K
14:59 46.70 46.70 46.70 46.70 12.7K
15:00 46.68 46.68 46.68 46.68 0.0K
15:01 46.68 46.68 46.68 46.68 3.5K
15:02 46.72 46.72 46.72 46.72 0.0K
15:11 46.72 46.72 46.72 46.72 0.2K
15:18 46.72 46.74 46.70 46.74 34.4K
15:19 46.50 46.50 46.50 46.50 0.0K
15:20 46.72 46.72 46.72 46.72 1.0K
15:25 46.74 46.74 46.74 46.74 3.6K
15:47 46.76 46.76 46.76 46.76 0.1K
15:54 46.76 46.76 46.76 46.76 3.1K
15:56 46.76 46.76 46.76 46.76 0.0K
16:00 46.76 46.78 46.74 46.78 1.1K
16:03 46.74 46.80 46.70 46.70 78.8K
16:12 46.70 46.80 46.70 46.70 36.1K
16:13 46.69 46.69 46.68 46.68 50.0K
16:14 46.68 46.70 46.68 46.70 324.1K
16:19 46.72 46.72 46.72 46.72 3.4K
16:22 46.66 46.66 46.66 46.66 0.2K
16:25 46.72 46.72 46.72 46.72 0.1K
16:27 46.72 46.72 46.72 46.72 4.4K
16:29 46.74 46.74 46.74 46.74 0.0K
16:35 46.70 46.70 46.70 46.70 312.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 46.26 46.98 46.26 46.70 1.8M
2025-09-25 46.02 46.60 46.02 46.12 0.8M
2025-09-24 46.00 46.86 46.00 46.86 0.4M
2025-09-23 47.00 47.34 46.00 46.04 0.4M
2025-09-22 47.74 47.74 46.52 47.00 0.4M
2025-09-19 46.14 47.24 46.14 46.62 5.2M
2025-09-18 46.60 46.92 46.52 46.70 0.4M
2025-09-17 46.52 47.10 46.24 46.68 1.2M
2025-09-16 46.50 47.60 46.50 46.86 0.8M
2025-09-15 47.50 47.80 47.34 47.34 1.1M
2025-09-12 46.00 47.50 46.00 47.32 2.8M
2025-09-11 46.44 46.82 46.40 46.78 2.3M
2025-09-10 47.58 47.58 46.36 46.40 1.2M
2025-09-09 46.76 47.00 46.54 46.70 1.6M
2025-09-08 48.08 48.08 46.60 46.86 0.9M
2025-09-05 46.80 47.32 46.66 47.10 6.2M
2025-09-04 48.18 48.18 46.84 46.92 2.5M
2025-09-03 46.80 47.20 46.72 47.02 3.6M
2025-09-02 48.20 48.38 47.10 47.24 4.8M
2025-09-01 48.96 48.96 47.88 48.20 2.9M
2025-08-29 47.48 48.08 47.48 47.80 21.0M
2025-08-28 48.00 48.32 47.86 47.90 2.1M
2025-08-27 48.32 48.64 48.20 48.30 7.9M
2025-08-26 47.50 48.90 47.50 48.34 12.4M
2025-08-22 47.42 48.82 47.42 48.68 4.1M
2025-08-21 47.42 48.70 47.40 48.54 1.5M
2025-08-20 47.18 48.60 47.18 48.60 4.2M
2025-08-19 48.60 48.64 47.88 48.04 16.3M
2025-08-18 48.18 48.18 47.68 47.70 30.4M
2025-08-15 47.02 48.00 47.02 47.40 113.9M
2025-08-14 49.36 49.44 47.34 47.34 8.9M
2025-08-13 48.82 48.89 48.19 48.56 8.7M
2025-08-12 47.52 49.64 47.52 48.66 21.8M
2025-08-11 48.25 48.38 47.64 48.01 5.9M
2025-08-08 48.11 48.46 47.99 48.29 24.5M
2025-08-07 48.01 48.25 47.75 48.15 48.8M
2025-08-06 49.22 49.30 49.02 49.10 32.9M
2025-08-05 49.56 49.70 49.06 49.22 31.9M
2025-08-04 49.68 49.90 49.34 49.48 37.3M
2025-08-01 49.62 49.96 49.58 49.58 36.2M
2025-07-31 48.96 50.05 48.96 49.86 13.5M
2025-07-30 49.32 50.15 49.18 49.90 31.2M
2025-07-29 50.05 50.10 49.82 49.96 112.4M
2025-07-28 50.30 50.30 49.88 50.00 16.3M
2025-07-25 50.30 50.30 49.90 49.96 7.4M
2025-07-24 49.94 50.35 49.90 50.35 14.5M
2025-07-23 50.80 50.80 50.05 50.25 2.7M
2025-07-22 49.12 50.35 49.12 50.35 4.7M
2025-07-21 50.20 50.45 50.00 50.45 7.9M
2025-07-18 50.15 50.15 49.90 50.10 19.1M
2025-07-17 50.30 50.35 50.05 50.05 12.7M
2025-07-16 50.30 50.30 49.94 50.20 6.7M
2025-07-15 50.30 50.35 50.00 50.10 4.3M
2025-07-14 50.35 50.35 50.15 50.30 7.8M
2025-07-11 50.30 50.30 49.98 49.98 20.2M
2025-07-10 50.40 50.40 49.90 50.10 4.9M
2025-07-09 50.00 50.20 49.94 49.96 6.6M
2025-07-08 50.75 50.75 49.92 50.10 5.9M
2025-07-07 50.00 50.30 49.96 50.15 12.7M
2025-07-04 50.60 50.60 49.96 50.00 33.5M
2025-07-03 50.15 50.50 50.05 50.20 33.0M
2025-07-02 50.80 50.80 49.64 50.05 32.2M
2025-07-01 50.20 50.70 50.20 50.65 19.1M
2025-06-30 50.70 50.85 50.25 50.25 36.3M
2025-06-27 50.45 50.95 50.30 50.55 12.2M
2025-06-26 50.10 50.30 49.98 50.25 4.5M
2025-06-25 49.90 50.40 49.90 50.05 10.2M
2025-06-24 50.05 50.20 49.88 49.94 80.9M
2025-06-23 50.40 50.45 49.82 49.90 114.7M
2025-06-20 50.10 50.15 50.00 50.00 18.7M
2025-06-19 49.98 50.25 49.98 50.05 6.3M
2025-06-18 49.94 50.20 49.92 50.15 9.1M
2025-06-17 50.10 50.15 49.86 50.10 16.3M
2025-06-16 50.05 50.35 50.00 50.15 4.4M
2025-06-13 50.00 50.30 49.80 50.10 22.9M
2025-06-12 49.94 49.98 49.86 49.90 63.3M
2025-06-11 50.00 50.10 49.80 49.94 49.9M
2025-06-10 48.58 48.94 48.58 48.90 69.0M
2025-06-09 48.22 48.92 48.22 48.90 7.4M
2025-06-06 48.68 48.68 48.46 48.60 2.9M
2025-06-05 48.50 48.60 48.08 48.30 5.7M
2025-06-04 49.60 49.60 49.30 49.36 12.4M
2025-06-03 49.48 49.68 49.32 49.40 5.7M
2025-06-02 49.68 49.68 49.30 49.48 6.3M
2025-05-30 49.62 49.80 49.50 49.50 27.3M
2025-05-29 49.20 49.62 49.16 49.60 19.6M
2025-05-28 49.18 49.32 49.10 49.26 6.9M
2025-05-27 49.20 49.50 49.10 49.10 82.6M
2025-05-23 49.28 49.28 48.96 49.14 14.5M
2025-05-22 49.10 49.30 49.02 49.16 27.4M
2025-05-21 49.36 49.36 49.20 49.28 10.9M
2025-05-20 49.46 49.68 49.24 49.26 12.8M
2025-05-19 49.78 49.78 49.20 49.30 7.2M
2025-05-16 48.98 50.60 48.78 49.62 80.7M
2025-05-15 48.64 48.92 48.62 48.86 6.6M
2025-05-14 49.00 49.00 48.56 48.64 33.7M
2025-05-13 48.64 48.78 48.56 48.68 8.4M
2025-05-12 48.96 48.96 48.58 48.64 11.0M
2025-05-09 48.78 48.82 48.68 48.72 3.4M
2025-05-08 48.98 49.16 48.66 48.78 12.1M
2025-05-07 49.00 49.20 48.84 48.84 20.4M
2025-05-06 48.98 49.20 48.88 48.90 52.0M
2025-05-02 48.54 49.14 48.54 48.92 15.0M
2025-05-01 48.64 49.16 48.58 49.04 20.3M
2025-04-30 48.60 48.70 48.52 48.56 7.2M
2025-04-29 48.58 48.58 48.38 48.56 40.3M
2025-04-28 48.58 48.80 48.48 48.50 16.2M
2025-04-25 48.20 48.54 48.20 48.50 53.4M
2025-04-24 48.18 48.20 48.04 48.14 25.0M
2025-04-23 48.28 48.28 48.00 48.06 28.6M
2025-04-22 48.00 48.36 47.98 48.04 22.8M
2025-04-17 47.82 48.16 47.80 48.16 45.0M
2025-04-16 47.82 47.88 47.78 47.82 20.0M
2025-04-15 47.80 47.90 47.66 47.82 71.5M
2025-04-14 47.98 47.98 47.68 47.74 26.1M
2025-04-11 47.76 48.02 47.60 47.68 18.9M
2025-04-10 47.80 47.80 47.52 47.74 56.2M
2025-04-09 47.40 47.86 47.22 47.50 306.8M
2025-04-08 44.50 45.58 44.00 45.20 9.7M
2025-04-07 45.20 45.70 42.16 44.00 22.1M
2025-04-04 47.30 47.50 45.84 45.84 21.1M
2025-04-03 46.90 48.86 46.40 47.24 35.8M
2025-04-02 46.60 46.60 46.00 46.48 9.7M
2025-04-01 46.00 46.32 45.86 46.00 12.3M
2025-03-31 47.00 47.00 46.14 46.22 178.7M
2025-03-28 46.08 46.62 46.08 46.32 6.7M
2025-03-27 46.50 46.60 46.16 46.24 8.5M
2025-03-26 47.50 47.50 46.32 46.52 12.4M
2025-03-25 47.20 47.24 46.56 46.70 46.5M
2025-03-24 46.34 47.24 46.34 47.04 18.0M
2025-03-21 47.04 47.12 46.72 46.90 22.6M
2025-03-20 46.86 47.20 46.84 46.86 15.6M
2025-03-19 47.28 47.28 46.76 46.90 39.2M
2025-03-18 47.14 47.26 46.86 46.88 20.3M
2025-03-17 46.80 47.10 46.50 47.08 7.2M
2025-03-14 46.46 46.66 46.32 46.60 20.9M
2025-03-13 46.52 47.00 46.38 46.38 11.7M
2025-03-12 47.18 47.18 46.44 46.70 32.4M
2025-03-11 46.58 47.28 46.36 46.66 47.2M
2025-03-10 46.50 46.78 46.30 46.56 86.3M
2025-03-07 40.00 41.00 40.00 40.74 6.5M
2025-03-06 40.58 40.62 39.56 40.34 20.7M
2025-03-05 41.58 41.58 40.72 41.00 11.2M
2025-03-04 40.86 41.60 40.86 41.10 15.1M
2025-03-03 42.76 42.76 40.78 40.78 8.4M
2025-02-28 42.00 42.06 41.64 41.72 14.7M
2025-02-27 42.38 42.92 41.96 42.14 5.9M
2025-02-26 42.00 43.04 42.00 42.70 9.2M
2025-02-25 42.70 43.14 42.14 42.14 8.8M
2025-02-24 43.82 44.60 42.96 42.96 13.0M
2025-02-21 43.44 44.14 43.40 44.08 6.4M
2025-02-20 43.86 43.86 43.24 43.50 5.7M
2025-02-19 43.20 43.60 43.12 43.40 13.4M
2025-02-18 42.20 44.08 42.20 43.48 22.9M
2025-02-17 45.00 46.14 42.30 42.50 57.6M
2025-02-14 38.40 40.00 37.42 39.00 15.9M
2025-02-13 37.50 37.96 37.12 37.44 6.1M
2025-02-12 38.50 38.50 37.64 37.74 5.7M
2025-02-11 37.96 37.96 37.50 37.74 4.8M
2025-02-10 38.02 38.16 37.76 37.78 5.4M
2025-02-07 38.42 38.60 37.64 37.70 10.8M
2025-02-06 37.88 38.60 37.58 38.26 7.7M
2025-02-05 36.74 37.64 36.72 37.64 6.7M
2025-02-04 37.22 37.38 36.66 36.84 6.2M
2025-02-03 37.38 37.46 36.86 37.22 6.4M
2025-01-31 37.36 37.82 37.12 37.82 8.2M
2025-01-30 36.58 37.48 36.58 37.34 4.7M
2025-01-29 37.34 37.34 36.90 36.90 7.3M
2025-01-28 36.60 37.34 36.60 37.24 7.3M
2025-01-27 36.00 36.86 36.00 36.76 7.6M
2025-01-24 36.36 36.78 36.06 36.24 13.6M
2025-01-23 36.70 36.70 35.88 36.22 7.7M
2025-01-22 36.70 37.02 36.20 36.22 14.9M
2025-01-21 37.38 37.38 36.38 36.70 11.2M
2025-01-20 36.76 36.94 36.32 36.32 6.8M
2025-01-17 36.58 37.56 36.58 36.88 9.1M
2025-01-16 37.00 37.04 36.44 36.90 9.5M
2025-01-15 35.78 36.90 35.78 36.80 11.6M
2025-01-14 35.90 36.64 35.24 35.34 13.9M
2025-01-13 36.22 36.38 35.84 36.14 6.9M
2025-01-10 36.40 36.66 35.76 35.94 5.8M
2025-01-09 36.20 36.66 35.68 36.66 10.4M
2025-01-08 37.10 37.26 35.84 36.10 7.3M
2025-01-07 38.46 38.46 37.10 37.10 7.2M
2025-01-06 38.46 38.46 37.84 37.86 4.7M
2025-01-03 38.30 38.40 38.12 38.24 3.7M
2025-01-02 38.48 38.48 38.10 38.36 5.7M