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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 70.00 70.04 69.50 69.80 0.8M
2021-12-30 70.40 70.45 69.55 70.25 2.1M
2021-12-29 69.60 70.45 69.50 69.75 3.3M
2021-12-24 69.85 69.85 68.83 69.40 1.0M
2021-12-23 69.15 69.30 68.35 68.60 5.6M
2021-12-22 68.80 69.25 68.65 68.70 8.5M
2021-12-21 68.45 69.15 68.45 68.85 4.7M
2021-12-20 67.90 68.60 67.90 68.30 3.9M
2021-12-17 67.95 69.15 67.60 68.95 17.6M
2021-12-16 69.00 69.00 67.85 68.00 5.5M
2021-12-15 67.50 68.50 67.50 68.50 6.7M
2021-12-14 68.75 68.85 67.55 67.75 20.9M
2021-12-13 67.80 69.50 67.80 68.40 7.1M
2021-12-10 70.15 70.15 69.00 69.00 19.5M
2021-12-09 68.20 69.80 68.20 69.80 10.6M
2021-12-08 69.15 70.05 68.85 70.00 13.0M
2021-12-07 69.25 69.60 69.00 69.25 4.6M
2021-12-06 68.15 69.00 68.00 69.00 6.6M
2021-12-03 67.25 68.05 67.25 67.75 10.1M
2021-12-02 67.35 68.25 67.20 67.70 8.1M
2021-12-01 67.70 68.30 67.35 68.00 4.6M
2021-11-30 68.45 68.66 67.65 67.65 10.4M
2021-11-29 69.90 69.90 68.35 68.35 11.6M
2021-11-26 70.00 70.05 69.13 69.45 18.3M
2021-11-25 70.05 70.30 69.40 70.30 8.4M
2021-11-24 69.95 70.40 69.85 70.05 3.9M
2021-11-23 70.00 70.59 69.49 69.85 6.0M
2021-11-22 71.00 71.00 70.00 70.15 7.3M
2021-11-19 70.05 71.06 70.05 70.60 10.2M
2021-11-18 69.35 70.30 69.00 70.10 5.0M
2021-11-17 69.90 70.15 69.00 69.20 8.8M
2021-11-16 70.40 70.44 69.30 70.00 7.4M
2021-11-15 70.35 70.90 68.00 70.40 6.3M
2021-11-12 71.00 71.65 68.10 70.30 15.0M
2021-11-11 73.00 73.00 68.50 71.20 21.6M
2021-11-10 72.90 73.87 72.90 73.05 6.5M
2021-11-09 74.15 74.15 72.70 73.05 3.4M
2021-11-08 73.00 73.39 72.75 72.95 4.2M
2021-11-05 72.95 73.15 72.50 73.00 3.8M
2021-11-04 72.30 73.40 72.05 73.00 13.4M
2021-11-03 72.40 72.75 71.35 72.40 6.2M
2021-11-02 72.80 72.80 71.80 72.20 4.6M
2021-11-01 72.80 73.20 71.95 72.50 5.5M
2021-10-29 73.65 73.65 72.55 72.90 4.8M
2021-10-28 74.60 74.60 73.05 73.45 6.1M
2021-10-27 72.35 73.40 72.35 73.40 5.2M
2021-10-26 72.35 72.80 72.25 72.75 4.5M
2021-10-25 74.55 74.55 72.30 72.35 16.3M
2021-10-22 73.00 73.65 72.60 73.10 3.3M
2021-10-21 73.20 74.14 73.20 73.60 3.2M
2021-10-20 74.60 74.60 73.40 73.55 3.1M
2021-10-19 74.00 74.24 73.35 74.00 3.2M
2021-10-18 74.00 74.00 73.10 73.50 3.7M
2021-10-15 73.80 73.95 73.25 73.55 5.4M
2021-10-14 73.45 73.90 73.20 73.50 3.7M
2021-10-13 72.40 73.50 72.15 73.20 4.1M
2021-10-12 70.80 72.60 70.80 72.45 2.5M
2021-10-11 72.10 72.10 71.50 71.95 3.4M
2021-10-08 72.05 72.60 71.85 72.05 2.2M
2021-10-07 72.40 72.95 71.75 72.15 7.2M
2021-10-06 71.40 72.15 71.24 72.15 5.2M
2021-10-05 73.00 73.00 71.95 72.20 4.2M
2021-10-04 72.50 72.90 71.75 71.75 4.2M
2021-10-01 71.95 72.95 71.25 72.80 4.4M
2021-09-30 72.50 72.90 71.55 71.55 6.5M
2021-09-29 73.30 73.95 72.03 72.10 4.4M
2021-09-28 74.00 74.25 72.29 73.05 6.3M
2021-09-27 76.40 76.40 74.15 74.15 13.9M
2021-09-24 75.25 75.53 74.40 74.50 6.1M
2021-09-23 75.25 75.80 75.25 75.35 2.8M
2021-09-22 75.70 75.80 75.10 75.30 2.4M
2021-09-21 76.90 76.90 74.75 75.20 3.6M
2021-09-20 75.40 75.85 74.55 74.85 4.9M
2021-09-17 76.40 76.40 75.30 75.65 13.0M
2021-09-16 74.30 75.65 74.30 75.40 4.5M
2021-09-15 76.50 76.50 74.45 74.45 5.5M
2021-09-14 75.80 76.38 75.75 75.80 2.9M
2021-09-13 78.05 78.05 76.20 76.20 4.4M
2021-09-10 77.65 77.90 77.00 77.00 3.3M
2021-09-09 75.05 77.80 75.05 77.75 8.2M
2021-09-08 78.30 78.30 76.60 76.95 8.1M
2021-09-07 79.60 79.60 77.75 78.00 2.8M
2021-09-06 78.80 79.10 77.50 77.90 2.3M
2021-09-03 78.00 78.85 78.00 78.20 3.4M
2021-09-02 79.75 79.80 78.35 78.45 2.9M
2021-09-01 78.20 80.20 78.20 79.80 3.4M
2021-08-31 77.45 79.25 77.45 78.90 5.7M
2021-08-27 76.10 78.75 76.10 78.40 5.9M
2021-08-26 77.65 78.15 77.35 78.00 3.2M
2021-08-25 77.25 78.35 77.25 77.55 5.5M
2021-08-24 78.50 78.50 77.40 77.50 2.6M
2021-08-23 78.55 78.55 77.35 77.60 2.8M
2021-08-20 77.00 78.10 76.40 77.70 2.9M
2021-08-19 78.35 78.50 77.20 77.20 5.0M
2021-08-18 78.30 78.80 78.15 78.40 3.1M
2021-08-17 79.80 79.80 77.95 78.05 3.3M
2021-08-16 78.70 79.70 78.20 78.30 4.3M
2021-08-13 76.80 78.70 76.80 78.45 5.3M
2021-08-12 77.25 78.20 77.25 78.10 5.3M
2021-08-11 77.75 78.25 77.30 77.65 4.7M
2021-08-10 79.00 79.00 77.35 77.70 5.1M
2021-08-09 78.00 78.95 78.00 78.35 3.7M
2021-08-06 80.15 80.15 78.20 79.00 5.7M
2021-08-05 80.60 80.60 78.80 79.10 4.0M
2021-08-04 77.60 79.45 77.60 79.00 2.9M
2021-08-03 79.00 79.30 78.10 78.10 3.3M
2021-08-02 78.75 79.05 78.30 79.05 2.7M
2021-07-30 78.07 78.85 77.95 78.30 3.3M
2021-07-29 76.75 78.70 76.75 78.20 6.0M
2021-07-28 77.75 78.75 77.75 78.40 4.0M
2021-07-27 77.00 78.20 76.65 77.95 3.9M
2021-07-26 77.85 77.85 77.10 77.15 2.7M
2021-07-23 76.30 77.55 76.30 77.55 3.5M
2021-07-22 75.00 76.65 75.00 76.50 5.6M
2021-07-21 75.40 76.45 75.40 76.00 4.4M
2021-07-20 75.95 76.65 75.40 75.40 4.8M
2021-07-19 75.80 76.80 75.70 75.90 5.1M
2021-07-16 77.00 77.00 76.05 76.90 2.6M
2021-07-15 75.45 76.90 75.45 76.55 3.2M
2021-07-14 76.00 77.62 75.55 76.30 4.3M
2021-07-13 77.95 78.30 77.10 77.15 2.6M
2021-07-12 77.00 78.00 76.60 78.00 5.0M
2021-07-09 76.90 76.90 76.20 76.55 6.1M
2021-07-08 77.50 77.50 76.00 76.00 4.1M
2021-07-07 76.10 77.20 76.10 77.00 5.0M
2021-07-06 75.00 76.10 74.50 76.10 3.9M
2021-07-05 73.50 75.20 73.50 75.20 4.3M
2021-07-02 74.70 74.70 74.00 74.20 2.2M
2021-07-01 74.40 74.75 73.64 74.05 3.5M
2021-06-30 74.55 75.05 73.90 74.05 5.0M
2021-06-29 76.05 76.10 74.80 74.80 3.8M
2021-06-28 75.25 76.15 74.91 76.00 4.1M
2021-06-25 75.30 75.30 74.30 75.15 4.0M
2021-06-24 75.00 76.25 74.55 74.70 4.7M
2021-06-23 76.00 76.75 75.75 76.05 4.6M
2021-06-22 76.80 76.80 75.95 75.95 6.4M
2021-06-21 76.80 77.23 75.00 76.15 5.3M
2021-06-18 76.55 78.02 76.55 76.75 38.2M
2021-06-17 76.00 77.35 75.95 76.40 9.4M
2021-06-16 77.95 78.25 76.67 77.40 6.2M
2021-06-15 77.65 78.15 76.80 77.20 7.4M
2021-06-14 77.00 77.20 75.55 77.15 10.1M
2021-06-11 76.95 76.95 74.18 74.90 4.8M
2021-06-10 76.75 76.75 74.80 74.80 3.8M
2021-06-09 75.85 76.75 75.80 76.75 4.6M
2021-06-08 75.50 76.65 75.50 76.00 2.8M
2021-06-07 75.20 76.45 75.20 76.20 6.7M
2021-06-04 74.75 75.95 74.70 75.55 6.6M
2021-06-03 74.95 75.25 74.70 74.85 5.0M
2021-06-02 73.50 75.18 73.50 75.00 8.1M
2021-06-01 73.80 75.10 73.80 74.10 4.1M
2021-05-28 73.35 75.25 73.35 74.40 5.9M
2021-05-27 73.65 73.95 73.10 73.60 7.6M
2021-05-26 72.50 73.85 72.50 73.40 5.0M
2021-05-25 74.10 74.10 71.75 72.40 10.6M
2021-05-24 73.20 73.60 72.20 73.50 3.1M
2021-05-21 73.65 73.85 73.05 73.40 3.5M
2021-05-20 74.85 74.85 73.45 73.80 4.0M
2021-05-19 73.40 74.20 72.45 73.50 4.2M
2021-05-18 72.70 73.90 72.30 73.10 5.7M
2021-05-17 73.15 73.45 72.35 72.45 3.0M
2021-05-14 73.70 74.10 72.65 72.95 6.2M
2021-05-13 72.70 73.17 72.45 72.45 6.7M
2021-05-12 72.20 72.90 71.65 72.60 8.1M
2021-05-11 72.80 73.70 71.45 71.80 5.8M
2021-05-10 74.20 74.55 73.40 73.90 3.5M
2021-05-07 73.00 73.90 73.00 73.60 3.2M
2021-05-06 74.20 74.20 72.94 73.50 6.8M
2021-05-05 74.45 75.00 73.10 73.40 4.4M
2021-05-04 74.75 75.10 73.60 74.50 3.6M
2021-04-30 73.95 74.64 73.60 74.45 4.7M
2021-04-29 73.00 74.05 73.00 74.00 4.6M
2021-04-28 73.60 74.05 73.35 73.55 2.7M
2021-04-27 73.75 74.35 73.25 73.50 3.4M
2021-04-26 74.20 74.60 73.70 74.30 3.1M
2021-04-23 75.20 75.20 73.84 73.90 5.1M
2021-04-22 76.00 76.00 74.54 74.80 5.6M
2021-04-21 75.85 76.60 74.65 74.75 6.0M
2021-04-20 74.90 76.40 74.45 76.10 8.1M
2021-04-19 74.20 74.70 73.60 74.70 7.2M
2021-04-16 74.25 74.30 73.10 73.70 5.5M
2021-04-15 73.10 73.90 73.10 73.70 3.3M
2021-04-14 72.50 74.25 72.50 73.40 3.3M
2021-04-13 72.85 73.70 72.50 73.65 4.6M
2021-04-12 73.15 73.95 72.75 73.05 4.1M
2021-04-09 74.25 74.25 73.25 73.55 3.7M
2021-04-08 73.70 74.65 72.80 74.10 6.2M
2021-04-07 74.00 74.15 73.10 73.30 7.9M
2021-04-06 73.75 73.75 72.47 73.30 5.5M
2021-04-01 70.80 73.00 70.80 72.50 3.9M
2021-03-31 73.00 73.00 72.00 72.10 4.9M
2021-03-30 72.00 72.50 71.70 72.10 6.0M
2021-03-29 72.80 72.80 71.47 71.90 6.2M
2021-03-26 70.00 72.40 70.00 72.00 7.6M
2021-03-25 70.90 72.00 70.85 71.50 7.6M
2021-03-24 70.50 71.70 70.50 70.90 9.1M
2021-03-23 71.90 72.18 71.10 71.50 8.8M
2021-03-22 72.00 72.10 70.80 72.00 4.2M
2021-03-19 71.00 72.00 70.80 72.00 21.3M
2021-03-18 70.40 72.10 70.40 71.00 4.9M
2021-03-17 71.90 72.50 71.40 71.90 7.1M
2021-03-16 71.40 72.42 71.30 72.10 7.5M
2021-03-15 71.50 71.50 70.70 71.40 5.0M
2021-03-12 71.10 71.90 70.60 71.00 7.3M
2021-03-11 72.00 72.40 71.70 71.70 4.5M
2021-03-10 71.70 72.90 71.20 72.90 11.5M
2021-03-09 73.70 73.80 71.60 71.60 9.0M
2021-03-08 74.00 74.50 73.31 73.60 15.0M
2021-03-05 75.00 76.00 73.50 73.70 6.9M
2021-03-04 76.20 77.20 76.00 76.00 5.6M
2021-03-03 76.10 77.20 75.60 76.40 6.7M
2021-03-02 75.20 75.80 74.95 75.60 7.9M
2021-03-01 74.00 76.10 74.00 75.00 8.4M
2021-02-26 75.20 76.40 74.40 74.50 7.0M
2021-02-25 76.00 76.60 75.90 76.00 6.0M
2021-02-24 74.10 76.90 74.10 76.50 7.0M
2021-02-23 75.00 75.50 74.20 75.40 5.4M
2021-02-22 74.80 74.80 73.80 74.30 7.3M
2021-02-19 73.30 74.70 72.80 74.20 16.2M
2021-02-18 71.90 73.30 71.90 73.20 11.3M
2021-02-17 74.00 74.00 72.75 73.00 6.7M
2021-02-16 72.00 73.40 71.90 72.90 4.1M
2021-02-15 71.80 72.90 71.80 72.60 4.0M
2021-02-12 72.10 73.30 71.99 72.20 4.1M
2021-02-11 73.00 73.60 72.40 73.00 6.1M
2021-02-10 74.60 75.20 73.00 73.00 6.7M
2021-02-09 74.20 75.00 73.60 74.50 4.1M
2021-02-08 72.80 75.20 72.80 74.00 8.4M
2021-02-05 75.00 75.00 73.60 74.20 5.7M
2021-02-04 72.00 74.10 72.00 74.10 6.7M
2021-02-03 75.00 75.00 73.10 73.60 4.2M
2021-02-02 73.70 73.90 72.50 73.50 6.3M
2021-02-01 72.00 74.00 72.00 73.40 3.9M
2021-01-29 73.70 73.70 72.10 72.50 8.1M
2021-01-28 74.10 74.50 72.50 73.70 5.9M
2021-01-27 74.20 74.80 73.70 74.40 4.7M
2021-01-26 75.40 75.90 74.40 74.50 4.4M
2021-01-25 76.00 76.00 74.40 75.10 3.3M
2021-01-22 74.80 75.20 74.45 74.80 2.7M
2021-01-21 73.00 75.00 73.00 74.50 3.1M
2021-01-20 75.00 76.00 74.00 75.00 5.0M
2021-01-19 74.30 75.20 73.80 74.30 4.6M
2021-01-18 76.30 76.80 75.20 75.90 2.3M
2021-01-15 78.00 78.00 75.06 75.70 4.8M
2021-01-14 78.00 78.00 76.50 77.50 5.2M
2021-01-13 78.00 78.00 76.50 77.10 5.0M
2021-01-12 78.10 78.10 76.20 76.70 3.8M
2021-01-11 80.70 80.90 77.50 77.80 5.2M
2021-01-08 80.00 80.00 78.50 79.30 5.6M
2021-01-07 78.40 78.67 77.50 78.50 3.7M
2021-01-06 78.20 78.21 76.93 78.10 3.0M
2021-01-05 77.00 78.20 76.50 77.90 2.8M
2021-01-04 78.00 78.10 76.60 77.20 3.3M