Ecora Resources (ECORE)

ECORE
🏛️ Reino Unido →
79.90
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
2025-09-26 80.50 80.60 78.50 79.90 0.2M
2025-09-25 81.00 81.00 79.00 80.00 0.3M
2025-09-24 80.00 81.50 77.90 80.00 0.7M
2025-09-23 79.60 79.80 77.80 79.10 0.2M
2025-09-22 77.00 79.60 76.90 78.20 0.8M
2025-09-19 78.70 78.70 76.80 77.30 0.5M
2025-09-18 76.80 78.80 76.80 77.00 0.4M
2025-09-17 76.90 77.30 76.70 76.80 0.3M
2025-09-16 78.50 78.50 76.20 76.20 0.1M
2025-09-15 78.40 78.40 74.60 76.30 0.2M
2025-09-12 75.40 77.70 75.20 76.80 0.1M
2025-09-11 74.80 77.00 74.80 75.50 0.2M
2025-09-10 76.10 76.80 74.00 74.90 0.3M
2025-09-09 76.90 79.60 76.20 77.30 0.5M
2025-09-08 76.00 76.80 74.90 76.00 0.3M
2025-09-05 75.30 75.50 72.80 75.50 1.3M
2025-09-04 74.00 75.40 72.30 75.00 0.6M
2025-09-03 76.10 80.40 73.90 74.90 1.4M
2025-09-02 74.80 77.40 74.50 75.00 0.6M
2025-09-01 72.20 73.80 72.00 73.40 0.2M
2025-08-29 72.00 72.10 71.20 71.50 0.1M
2025-08-28 71.00 72.50 71.00 72.00 0.1M
2025-08-27 72.00 72.20 71.00 71.50 0.1M
2025-08-26 72.50 73.30 71.30 71.30 0.2M
2025-08-22 74.00 74.00 72.10 72.60 0.1M
2025-08-21 71.00 72.20 70.80 72.20 0.1M
2025-08-20 71.30 72.00 69.20 70.50 0.3M
2025-08-19 74.70 76.60 71.20 72.20 1.4M
2025-08-18 73.00 74.90 73.00 74.50 0.6M
2025-08-15 72.50 72.80 71.80 72.70 0.2M
2025-08-14 71.60 72.30 71.60 72.30 0.2M
2025-08-13 71.40 73.30 71.20 72.40 0.2M
2025-08-12 71.90 72.80 70.70 71.80 0.3M
2025-08-11 69.40 73.00 68.90 70.60 0.7M
2025-08-08 66.20 69.50 66.10 69.40 0.3M
2025-08-07 66.00 66.00 65.20 65.80 0.6M
2025-08-06 67.30 67.30 66.00 66.30 0.3M
2025-08-05 67.20 68.50 66.40 67.10 0.2M
2025-08-04 66.50 67.50 65.90 67.20 0.3M
2025-08-01 67.70 68.10 64.10 66.80 0.8M
2025-07-31 70.80 70.80 67.90 68.20 2.0M
2025-07-30 70.10 71.40 69.10 70.70 0.4M
2025-07-29 75.50 75.50 70.20 70.60 0.4M
2025-07-28 72.70 75.40 72.70 73.50 0.6M
2025-07-25 74.00 75.00 72.80 72.80 0.5M
2025-07-24 71.00 74.50 70.00 74.00 0.8M
2025-07-23 72.00 72.00 69.60 71.00 0.5M
2025-07-22 69.00 73.40 69.00 71.20 1.3M
2025-07-21 66.50 68.90 66.50 68.60 0.4M
2025-07-18 66.00 67.00 65.00 66.20 0.2M
2025-07-17 65.00 66.10 64.00 65.20 0.3M
2025-07-16 65.50 65.50 62.60 64.00 0.3M
2025-07-15 65.10 66.10 63.90 65.10 4.3M
2025-07-14 65.00 65.00 64.00 64.10 0.1M
2025-07-11 65.40 66.00 64.80 64.80 0.3M
2025-07-10 65.00 65.60 63.80 65.50 0.3M
2025-07-09 62.50 65.30 62.50 64.40 0.5M
2025-07-08 61.70 63.40 61.70 62.40 0.1M
2025-07-07 65.00 65.00 61.70 63.00 0.2M
2025-07-04 62.00 64.00 61.60 63.60 0.2M
2025-07-03 63.60 64.00 62.10 62.10 0.3M
2025-07-02 62.60 63.10 61.80 63.10 0.2M
2025-07-01 63.00 63.20 61.90 62.20 0.3M
2025-06-30 63.20 63.90 62.60 62.70 0.2M
2025-06-27 64.70 66.00 62.20 62.70 0.3M
2025-06-26 66.30 66.60 64.30 64.40 0.2M
2025-06-25 65.50 67.00 65.50 65.70 0.4M
2025-06-24 66.30 66.40 65.00 66.10 0.1M
2025-06-23 65.30 66.10 64.60 65.40 0.1M
2025-06-20 66.10 66.30 65.90 66.20 0.2M
2025-06-19 68.00 68.10 65.70 66.00 0.3M
2025-06-18 67.50 67.90 66.70 67.30 0.1M
2025-06-17 68.00 68.00 65.60 66.40 0.2M
2025-06-16 64.10 67.90 64.00 66.60 0.8M
2025-06-13 62.30 64.00 61.90 64.00 0.4M
2025-06-12 61.00 63.50 61.00 62.80 0.5M
2025-06-11 63.00 63.00 61.20 62.40 0.3M
2025-06-10 62.30 63.30 61.20 61.40 0.4M
2025-06-09 61.40 63.10 61.40 63.00 0.4M
2025-06-06 63.60 63.80 62.30 62.30 0.6M
2025-06-05 63.40 64.10 62.70 63.70 0.5M
2025-06-04 62.40 63.10 61.90 63.10 0.6M
2025-06-03 63.20 63.30 61.50 61.90 0.4M
2025-06-02 59.30 63.30 58.80 62.40 0.5M
2025-05-30 58.00 60.20 57.40 58.70 0.3M
2025-05-29 58.00 60.00 58.00 59.20 1.3M
2025-05-28 58.40 58.90 57.70 58.90 0.2M
2025-05-27 59.00 59.20 58.00 58.70 1.1M
2025-05-23 59.90 59.90 58.00 58.90 0.3M
2025-05-22 57.10 60.00 57.10 59.80 0.3M
2025-05-21 59.70 60.00 58.80 59.50 0.1M
2025-05-20 58.00 59.40 57.60 59.40 0.3M
2025-05-19 58.00 58.10 56.90 57.30 0.3M
2025-05-16 58.60 58.90 57.70 58.00 0.4M
2025-05-15 58.40 58.50 57.50 57.50 0.3M
2025-05-14 58.20 59.00 57.40 58.50 0.3M
2025-05-13 58.50 58.80 57.80 58.30 0.2M
2025-05-12 56.80 60.20 56.80 58.10 0.9M
2025-05-09 55.30 56.00 55.00 55.60 0.1M
2025-05-08 55.60 55.60 54.20 55.00 0.4M
2025-05-07 54.90 55.00 54.10 55.00 0.3M
2025-05-06 55.20 56.50 55.00 55.00 0.2M
2025-05-02 55.90 56.50 54.90 56.50 0.4M
2025-05-01 55.00 55.00 54.00 54.00 0.2M
2025-04-30 55.40 56.00 54.00 54.70 0.6M
2025-04-29 53.80 55.60 53.80 55.30 0.3M
2025-04-28 54.90 55.00 53.70 53.70 0.1M
2025-04-25 53.90 54.90 53.50 54.10 0.3M
2025-04-24 53.70 53.90 52.40 53.90 0.1M
2025-04-23 52.50 53.90 52.50 53.40 0.4M
2025-04-22 52.00 52.70 50.30 52.40 0.3M
2025-04-17 50.60 52.00 50.60 51.10 0.1M
2025-04-16 50.80 51.20 50.40 51.00 0.2M
2025-04-15 51.70 51.80 50.30 51.50 0.6M
2025-04-14 50.00 51.20 50.00 50.10 0.5M
2025-04-11 52.00 52.00 49.10 50.00 0.7M
2025-04-10 53.00 54.20 50.60 50.60 0.3M
2025-04-09 51.90 51.90 49.70 50.50 0.4M
2025-04-08 50.00 53.30 50.00 51.90 0.6M
2025-04-07 52.50 53.80 48.95 50.80 0.8M
2025-04-04 55.00 56.10 51.50 52.50 0.9M
2025-04-03 59.40 59.40 55.00 55.00 1.0M
2025-04-02 58.00 60.70 58.00 60.10 0.8M
2025-04-01 57.90 59.90 57.90 59.70 0.4M
2025-03-31 59.80 59.80 56.80 57.20 1.0M
2025-03-28 60.50 61.30 59.50 59.80 0.6M
2025-03-27 65.60 65.60 59.50 60.50 1.4M
2025-03-26 67.00 67.20 66.00 66.00 0.7M
2025-03-25 62.00 66.60 61.00 65.70 1.1M
2025-03-24 61.90 63.90 61.90 62.10 0.5M
2025-03-21 64.70 64.70 61.20 62.30 0.9M
2025-03-20 64.90 65.50 63.10 63.80 0.8M
2025-03-19 65.00 65.00 63.00 64.50 0.5M
2025-03-18 64.00 64.20 62.90 63.90 0.4M
2025-03-17 62.00 64.00 60.80 62.60 0.8M
2025-03-14 61.00 61.70 60.20 61.60 0.4M
2025-03-13 57.90 60.80 57.90 60.70 0.4M
2025-03-12 59.20 59.60 58.00 59.00 0.3M
2025-03-11 58.20 58.90 57.40 57.90 0.4M
2025-03-10 61.30 61.30 57.60 58.10 0.3M
2025-03-07 61.90 61.90 59.00 61.50 0.4M
2025-03-06 60.40 62.00 59.50 59.60 0.3M
2025-03-05 56.50 60.50 56.50 60.10 0.4M
2025-03-04 59.00 59.00 55.60 56.20 0.5M
2025-03-03 60.40 60.40 58.40 58.40 0.4M
2025-02-28 59.20 60.10 59.00 59.20 0.3M
2025-02-27 60.90 62.60 59.50 60.30 0.6M
2025-02-26 59.30 60.40 59.20 60.10 0.2M
2025-02-25 61.00 61.00 59.20 59.60 0.2M
2025-02-24 61.00 61.30 60.00 60.70 0.4M
2025-02-21 61.00 61.70 61.00 61.00 0.1M
2025-02-20 60.30 62.10 60.30 60.50 0.2M
2025-02-19 62.90 62.90 60.50 61.10 0.3M
2025-02-18 61.50 62.00 61.00 61.40 0.2M
2025-02-17 62.60 62.60 61.60 61.70 0.3M
2025-02-14 64.00 64.50 62.50 62.50 0.4M
2025-02-13 63.00 63.70 62.20 63.40 0.1M
2025-02-12 63.00 63.60 62.00 62.70 0.3M
2025-02-11 64.00 64.00 62.50 63.00 0.3M
2025-02-10 64.80 64.80 62.90 63.70 0.3M
2025-02-07 63.40 64.10 62.20 63.40 0.2M
2025-02-06 62.90 64.00 62.50 63.60 0.2M
2025-02-05 61.90 63.30 61.90 62.80 0.4M
2025-02-04 62.00 62.00 60.20 61.60 0.2M
2025-02-03 61.10 61.30 60.20 60.80 0.3M
2025-01-31 62.50 63.30 61.30 61.90 0.3M
2025-01-30 61.40 63.20 61.40 63.20 0.2M
2025-01-29 59.50 63.80 59.50 61.50 0.5M
2025-01-28 61.00 61.40 59.20 59.60 0.5M
2025-01-27 63.30 63.90 61.00 61.00 3.1M
2025-01-24 61.70 63.40 61.70 62.40 0.6M
2025-01-23 61.10 62.30 60.80 61.30 1.7M
2025-01-22 61.10 62.40 61.10 61.40 0.3M
2025-01-21 64.00 64.00 61.10 61.80 0.4M
2025-01-20 64.80 65.10 63.90 63.90 0.4M
2025-01-17 64.90 66.10 64.90 65.20 0.3M
2025-01-16 65.00 65.20 63.80 65.00 0.4M
2025-01-15 62.90 64.90 62.10 64.70 0.5M
2025-01-14 61.50 62.70 61.30 61.60 0.2M
2025-01-13 61.00 62.40 59.60 61.50 0.5M
2025-01-10 60.70 61.20 59.40 60.00 0.3M
2025-01-09 61.40 62.10 60.50 60.70 0.4M
2025-01-08 64.00 64.10 61.30 61.50 0.4M
2025-01-07 65.00 65.20 63.20 64.00 0.4M
2025-01-06 65.00 65.20 63.00 64.40 0.5M
2025-01-03 64.60 65.60 63.20 64.10 0.3M
2025-01-02 64.60 64.60 62.60 64.50 0.3M