Close Brothers

CBRO
🏛️ Reino Unido →
507.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 490.00 494.40 488.94 488.94 19.4K
08:01 490.00 490.00 486.00 486.00 25.1K
08:02 479.80 479.80 474.74 474.74 20.5K
08:03 471.00 471.00 463.60 464.80 14.7K
08:04 463.73 468.40 463.73 468.40 6.8K
08:05 468.60 471.20 460.00 460.00 16.1K
08:06 462.40 463.40 462.40 463.40 1.6K
08:07 462.40 466.52 462.40 466.52 1.3K
08:08 465.79 466.86 464.00 466.86 5.5K
08:09 463.40 470.20 463.40 464.40 22.1K
08:10 472.14 476.80 468.68 474.00 88.0K
08:11 473.80 474.00 469.60 471.00 24.6K
08:12 466.80 467.82 466.00 467.82 5.5K
08:13 466.80 466.80 465.80 465.80 2.2K
08:14 467.00 467.00 466.43 466.43 1.6K
08:15 465.20 465.20 465.20 465.20 0.4K
08:16 470.19 470.19 465.00 466.20 20.8K
08:17 466.08 467.00 466.08 466.40 4.0K
08:18 470.92 470.92 465.40 466.40 14.2K
08:19 467.90 467.90 466.24 467.90 7.0K
08:20 468.20 468.69 467.40 467.40 1.6K
08:21 474.00 474.00 473.57 473.57 5.0K
08:22 474.26 474.26 473.34 473.34 8.5K
08:23 473.28 477.00 473.28 475.44 6.3K
08:25 476.70 479.80 476.70 479.80 6.4K
08:26 479.63 479.63 479.63 479.63 0.7K
08:27 482.00 482.00 478.20 478.20 13.2K
08:28 477.86 477.86 477.86 477.86 0.6K
08:29 476.83 476.83 476.83 476.83 0.3K
08:30 475.51 475.51 475.51 475.51 5.0K
08:31 474.31 474.31 474.31 474.31 2.1K
08:32 477.00 477.00 475.80 475.80 0.7K
08:34 474.00 476.75 474.00 476.75 1.3K
08:35 476.59 480.00 475.40 480.00 18.9K
08:36 478.60 481.84 478.60 479.40 11.5K
08:37 480.40 481.65 479.20 481.65 5.5K
08:38 481.44 481.44 478.20 481.24 2.4K
08:39 480.60 480.60 480.00 480.00 2.8K
08:40 481.00 481.00 479.00 479.00 8.0K
08:43 481.63 482.00 481.63 482.00 2.2K
08:46 482.51 485.60 482.00 485.60 7.1K
08:47 486.00 486.00 484.20 484.20 1.8K
08:49 483.60 483.60 483.60 483.60 0.1K
08:50 484.80 485.00 484.80 485.00 1.0K
08:51 484.60 485.70 484.60 485.70 5.2K
08:52 485.26 485.26 485.26 485.26 5.0K
08:53 484.86 484.86 483.40 483.40 1.5K
08:57 486.00 486.00 486.00 486.00 4.1K
08:58 484.64 484.64 484.64 484.64 0.1K
08:59 486.00 486.00 486.00 486.00 0.0K
09:01 486.00 486.00 486.00 486.00 4.5K
09:02 486.00 486.00 486.00 486.00 0.0K
09:04 485.40 485.40 484.69 485.40 1.2K
09:05 485.60 485.60 483.80 485.36 2.1K
09:07 485.78 485.78 485.78 485.78 5.0K
09:08 482.60 482.60 482.00 482.00 2.8K
09:09 483.40 483.40 483.40 483.40 0.0K
09:10 483.40 483.40 483.40 483.40 0.0K
09:14 480.60 480.60 480.00 480.00 2.7K
09:15 480.80 480.80 480.20 480.20 0.7K
09:16 479.00 479.80 478.00 479.80 4.0K
09:17 479.80 480.20 479.80 480.20 0.6K
09:19 483.00 483.00 483.00 483.00 2.4K
09:20 483.00 483.00 483.00 483.00 0.8K
09:22 483.00 483.00 483.00 483.00 0.1K
09:23 482.00 482.00 482.00 482.00 0.0K
09:24 480.60 480.60 480.60 480.60 0.6K
09:29 479.80 481.80 479.80 480.80 1.8K
09:30 479.80 479.80 479.80 479.80 0.4K
09:32 479.60 480.00 479.60 480.00 16.3K
09:33 480.00 480.00 478.60 478.60 3.0K
09:34 477.62 477.62 477.40 477.60 2.8K
09:35 475.60 475.60 475.60 475.60 0.3K
09:36 475.60 477.00 475.60 477.00 4.3K
09:37 475.60 475.80 475.60 475.80 0.8K
09:38 475.80 475.80 475.80 475.80 0.0K
09:39 475.80 475.80 475.80 475.80 0.6K
09:40 475.60 475.60 475.60 475.60 0.2K
09:43 474.20 474.20 474.20 474.20 0.2K
09:44 474.40 474.40 474.40 474.40 0.1K
09:46 476.60 476.60 476.60 476.60 0.0K
09:47 476.42 476.42 475.47 475.47 0.7K
09:48 470.20 475.00 470.20 475.00 11.3K
09:49 473.42 473.42 473.42 473.42 2.1K
09:50 473.38 473.38 473.38 473.38 0.2K
09:52 472.36 472.36 472.36 472.36 0.1K
09:53 471.20 471.20 471.20 471.20 1.0K
09:54 471.20 471.20 471.20 471.20 0.8K
09:55 468.00 469.30 468.00 469.30 1.5K
09:56 468.20 468.20 467.20 468.20 9.3K
09:58 466.40 466.40 466.20 466.20 0.6K
09:59 465.40 467.00 465.40 467.00 1.5K
10:00 467.00 467.40 466.60 467.40 2.4K
10:01 468.17 468.17 468.17 468.17 0.3K
10:03 466.60 466.60 466.60 466.60 0.2K
10:04 467.90 467.90 467.90 467.90 0.4K
10:05 468.10 468.20 468.10 468.20 0.1K
10:06 468.20 468.20 468.20 468.20 0.1K
10:07 466.40 466.40 466.40 466.40 0.0K
10:08 467.82 467.82 467.82 467.82 5.0K
10:09 470.71 470.71 464.20 464.20 1.6K
10:15 465.00 465.00 464.60 465.00 114.3K
10:16 466.20 468.40 466.00 468.40 0.7K
10:17 470.60 470.60 470.60 470.60 0.1K
10:18 470.40 470.40 468.60 468.60 1.6K
10:20 469.40 469.40 469.40 469.40 0.0K
10:21 468.58 469.40 468.58 469.40 0.1K
10:22 469.66 469.66 469.66 469.66 4.0K
10:23 469.40 469.80 469.40 469.80 5.6K
10:25 469.75 469.75 469.75 469.75 1.1K
10:26 470.00 470.00 470.00 470.00 33.3K
10:29 469.80 470.00 469.60 469.60 33.3K
10:30 469.80 470.03 469.60 469.80 16.6K
10:31 469.80 470.00 469.40 469.80 20.0K
10:32 469.80 469.80 469.80 469.80 0.4K
10:33 469.00 469.00 469.00 469.00 0.1K
10:35 468.80 468.80 468.37 468.37 0.7K
10:38 467.60 467.60 467.60 467.60 0.0K
10:40 468.00 468.60 468.00 468.00 12.8K
10:42 467.98 467.98 467.98 467.98 0.0K
10:43 469.80 469.80 469.80 469.80 0.0K
10:49 468.40 468.80 468.40 468.80 0.7K
10:50 468.60 468.60 468.60 468.60 1.0K
10:52 467.80 467.80 467.80 467.80 0.2K
10:57 467.80 467.80 467.40 467.40 0.8K
10:58 467.00 467.00 467.00 467.00 0.1K
10:59 466.60 466.60 466.60 466.60 0.5K
11:00 466.20 466.20 466.00 466.00 1.4K
11:01 466.73 466.80 466.73 466.80 0.8K
11:02 466.73 466.80 466.73 466.80 0.1K
11:04 466.19 466.19 466.19 466.19 1.0K
11:07 466.65 466.65 466.65 466.65 0.2K
11:08 466.65 466.65 466.65 466.65 0.1K
11:11 466.73 466.73 466.73 466.73 0.4K
11:14 465.60 465.60 465.00 465.00 3.7K
11:17 464.40 464.40 464.40 464.40 0.0K
11:20 464.90 464.90 464.90 464.90 0.7K
11:21 464.20 464.80 464.20 464.80 2.8K
11:24 464.60 464.60 464.60 464.60 1.0K
11:25 463.20 464.00 462.40 462.40 3.1K
11:26 462.40 463.90 462.40 463.01 0.1K
11:29 463.51 463.51 463.51 463.51 0.1K
11:30 462.40 462.60 462.00 462.00 0.5K
11:31 461.00 461.00 461.00 461.00 0.5K
11:32 462.48 462.75 462.48 462.75 1.2K
11:33 463.00 463.40 463.00 463.40 9.9K
11:34 463.33 463.33 463.33 463.33 0.3K
11:35 463.40 463.40 463.40 463.40 0.0K
11:36 463.33 463.33 463.33 463.33 0.7K
11:37 463.10 463.10 463.10 463.10 1.1K
11:38 463.40 464.90 463.40 464.90 7.4K
11:39 464.02 464.92 464.02 464.92 2.9K
11:41 464.92 464.92 464.92 464.92 0.2K
11:42 465.00 465.00 465.00 465.00 0.1K
11:44 464.55 465.60 464.55 465.60 14.8K
11:46 467.83 467.83 467.83 467.83 0.5K
11:48 466.08 466.08 465.77 465.77 1.6K
11:49 464.80 464.87 464.00 464.87 3.0K
11:50 463.40 463.40 461.11 461.35 4.9K
11:51 461.06 461.28 461.06 461.22 9.9K
11:52 461.22 461.73 461.22 461.73 3.4K
11:54 461.80 461.80 461.73 461.80 0.6K
11:55 461.73 462.00 460.60 461.40 7.6K
11:56 464.00 464.80 464.00 464.80 1.6K
11:57 463.00 463.00 463.00 463.00 2.4K
11:58 464.46 464.46 463.11 463.11 1.2K
11:59 464.45 464.45 462.80 462.80 0.4K
12:00 463.52 463.52 463.52 463.52 0.4K
12:02 462.80 462.80 462.80 462.80 0.7K
12:04 462.60 462.60 462.60 462.60 0.2K
12:05 462.20 462.20 462.20 462.20 1.4K
12:07 462.60 463.20 462.60 463.20 1.9K
12:10 464.38 464.40 464.38 464.40 0.6K
12:11 464.20 466.32 464.20 466.32 3.5K
12:15 465.60 465.80 465.60 465.80 1.7K
12:17 466.60 467.00 466.60 467.00 1.8K
12:18 466.60 466.60 466.60 466.60 0.0K
12:20 467.00 467.00 466.91 466.91 0.0K
12:21 467.00 467.00 465.40 467.00 1.5K
12:22 466.80 467.56 466.80 467.56 0.1K
12:23 468.40 468.40 467.40 468.20 3.2K
12:24 468.62 468.62 467.09 467.80 11.8K
12:25 467.80 467.80 465.80 465.80 3.5K
12:26 464.94 464.94 464.94 464.94 0.9K
12:28 465.56 467.07 465.56 467.07 5.4K
12:29 466.80 466.80 466.80 466.80 9.1K
12:30 468.72 468.72 467.84 467.84 2.7K
12:38 470.10 472.91 470.10 470.20 20.8K
12:39 472.00 473.40 472.00 473.40 7.5K
12:40 472.80 472.80 472.80 472.80 0.4K
12:41 474.20 474.20 474.20 474.20 0.1K
12:44 475.20 475.20 475.20 475.20 0.1K
12:45 475.60 475.60 474.59 474.58 9.5K
12:46 475.60 475.60 474.60 474.60 3.4K
12:47 475.80 475.80 475.80 475.80 0.0K
12:49 476.80 476.80 476.80 476.80 0.0K
12:55 475.60 475.60 474.80 474.80 0.1K
12:57 474.00 474.00 474.00 474.00 0.4K
12:58 474.20 474.40 474.20 474.40 1.2K
12:59 474.60 474.60 474.60 474.60 0.0K
13:01 474.43 474.43 474.43 474.43 2.1K
13:02 473.73 474.20 473.20 474.20 3.6K
13:05 474.40 474.40 474.40 474.40 0.3K
13:06 473.80 473.80 473.80 473.80 0.2K
13:07 474.60 474.60 474.20 474.20 0.1K
13:09 474.85 474.85 474.26 474.26 0.8K
13:14 473.80 473.80 473.80 473.80 0.4K
13:21 474.80 475.00 474.80 475.00 0.2K
13:24 474.09 474.09 474.09 474.09 3.5K
13:30 478.00 478.00 478.00 478.00 5.8K
13:34 479.06 479.06 479.06 479.06 1.0K
13:36 479.19 480.80 479.19 480.69 105.6K
13:37 482.60 487.20 482.60 485.00 7.9K
13:38 486.60 486.60 486.60 486.60 5.7K
13:39 483.03 483.03 483.03 483.03 5.4K
13:40 485.40 485.40 485.40 485.40 1.9K
13:42 484.00 484.00 484.00 484.00 0.7K
13:43 483.28 485.20 481.20 485.20 0.3K
13:50 483.11 483.11 483.11 483.11 1.1K
13:51 483.60 483.60 483.60 483.60 0.1K
13:53 483.60 483.80 483.60 483.80 0.2K
13:54 483.70 484.73 483.70 484.73 1.4K
13:55 484.80 484.80 484.80 484.80 0.1K
13:56 483.52 483.52 483.52 483.52 1.2K
13:58 483.60 483.80 483.60 483.80 0.4K
14:00 483.60 483.80 483.60 483.80 1.6K
14:01 483.60 483.80 483.60 483.80 0.3K
14:02 483.52 483.52 483.27 483.27 1.5K
14:07 481.60 481.60 481.60 481.60 3.0K
14:08 482.60 482.80 482.60 482.80 1.0K
14:09 482.16 482.16 482.16 482.16 4.0K
14:12 482.41 482.41 482.41 482.41 5.0K
14:14 482.72 482.72 482.37 482.37 1.8K
14:15 482.00 482.00 481.20 481.20 1.2K
14:16 482.40 483.80 482.40 483.80 5.1K
14:17 485.00 485.20 485.00 485.20 0.3K
14:18 485.68 485.68 485.68 485.68 5.0K
14:19 486.20 486.20 486.20 486.20 0.2K
14:24 486.34 486.39 486.34 486.39 5.5K
14:25 486.34 486.34 486.34 486.34 3.2K
14:28 486.40 486.40 486.40 486.40 1.0K
14:29 485.25 485.80 485.25 485.40 14.7K
14:30 486.00 486.00 486.00 486.00 3.3K
14:31 486.80 486.80 486.80 486.80 0.1K
14:33 486.80 486.80 486.80 486.80 3.0K
14:36 486.74 486.74 486.74 486.74 0.2K
14:38 486.74 486.74 486.74 486.74 2.1K
14:40 487.01 487.01 487.01 487.01 2.1K
14:41 486.80 486.80 486.80 486.80 3.3K
14:42 486.40 488.27 486.20 488.27 5.5K
14:46 485.74 485.74 485.74 485.74 0.0K
14:49 484.60 484.60 484.60 484.60 0.0K
14:52 485.36 485.36 485.36 485.36 0.0K
14:53 484.46 484.46 484.46 484.46 0.0K
14:54 483.58 483.58 483.58 483.58 7.7K
14:55 485.40 485.60 484.80 484.80 1.6K
14:58 485.20 486.00 485.20 486.00 3.0K
15:00 485.80 486.40 485.80 486.40 1.9K
15:03 487.00 487.00 487.00 487.00 0.1K
15:05 486.40 486.40 486.40 486.40 0.2K
15:13 487.20 487.40 486.25 487.40 16.0K
15:15 487.80 487.80 487.80 487.80 1.0K
15:18 488.20 488.20 488.20 488.20 0.0K
15:19 486.40 487.20 486.00 487.20 7.9K
15:20 487.20 487.20 487.20 487.20 0.6K
15:21 486.60 486.60 486.60 486.60 1.1K
15:22 483.80 483.80 483.80 483.80 10.9K
15:25 485.40 486.00 485.40 486.00 2.8K
15:28 485.99 487.00 485.99 487.00 0.3K
15:29 486.20 486.20 486.00 486.00 0.4K
15:30 486.40 486.60 486.40 486.60 0.4K
15:31 486.40 486.40 486.40 486.40 0.1K
15:34 486.40 486.40 486.40 486.40 1.3K
15:39 485.82 485.82 485.77 485.77 1.7K
15:40 485.60 485.60 485.20 485.20 1.0K
15:41 483.80 483.80 483.80 483.80 1.1K
15:42 483.80 484.40 483.80 484.40 0.2K
15:43 484.40 484.40 483.76 483.76 0.7K
15:44 485.40 485.40 485.40 485.40 0.7K
15:46 487.60 487.60 485.08 485.08 83.1K
15:47 488.20 488.20 485.80 485.80 3.7K
15:51 486.20 486.20 482.76 484.20 3.5K
15:52 485.00 485.00 485.00 485.00 0.2K
15:54 483.69 483.69 483.69 483.69 5.0K
15:55 484.60 484.60 484.60 484.60 0.3K
15:57 485.40 485.40 485.40 485.40 0.0K
16:00 485.00 485.00 484.80 484.80 0.3K
16:01 485.80 485.80 485.80 485.80 0.4K
16:02 484.73 484.73 484.73 484.73 10.6K
16:03 485.88 485.88 485.88 485.88 1.3K
16:04 486.60 486.60 486.60 486.60 0.0K
16:08 484.63 484.63 484.63 484.63 10.0K
16:09 485.60 485.60 484.00 484.00 2.4K
16:10 484.60 484.60 484.60 484.60 0.0K
16:11 485.00 485.60 485.00 485.60 2.7K
16:13 485.80 485.80 485.80 485.80 0.1K
16:14 485.80 485.80 485.80 485.80 0.2K
16:16 485.20 485.80 485.20 485.80 0.2K
16:17 486.20 486.20 486.20 486.20 0.4K
16:18 485.40 486.20 485.40 486.20 0.2K
16:20 485.60 485.60 485.60 485.60 0.2K
16:21 485.20 485.40 485.20 485.20 1.1K
16:22 485.60 485.60 485.60 485.60 0.0K
16:25 487.00 487.00 487.00 487.00 0.3K
16:26 485.87 485.87 485.87 485.87 5.0K
16:27 487.20 487.20 486.62 486.62 0.8K
16:28 487.00 487.00 487.00 487.00 0.2K
16:29 487.40 487.40 486.60 486.60 0.2K
16:35 485.60 485.60 485.60 485.60 535.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles