Kingspan (KGP)

0KGP
🏛️ Reino Unido →
66.00
Última Actualización: 2025-10-06
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
2025-10-06 66.00 73.15 71.95 66.00 0.0M
2025-10-03 66.00 73.05 72.00 66.00 0.0M
2025-10-02 66.00 72.55 71.40 66.00 0.0M
2025-10-01 70.60 71.03 70.05 66.00 0.0M
2025-09-30 66.00 71.05 69.53 66.00 0.0M
2025-09-29 66.00 71.60 69.60 66.00 0.0M
2025-09-26 66.00 72.15 70.50 66.00 0.0M
2025-09-25 66.00 70.83 69.80 66.00 0.2M
2025-09-24 66.00 71.63 70.20 66.00 0.3M
2025-09-23 66.00 74.63 71.10 66.00 0.0M
2025-09-22 66.00 67.03 65.35 66.00 0.0M
2025-09-19 66.00 67.15 65.59 66.00 0.4M
2025-09-18 66.00 67.40 66.00 66.00 0.0M
2025-09-17 66.00 68.15 66.75 66.00 0.1M
2025-09-16 66.00 69.25 67.60 66.00 0.0M
2025-09-15 66.00 69.55 68.70 66.00 0.0M
2025-09-12 66.00 70.00 69.20 66.00 0.1M
2025-09-11 66.00 69.90 68.88 66.00 0.0M
2025-09-10 66.00 69.63 69.00 66.00 0.3M
2025-09-09 66.00 70.80 68.90 66.00 0.0M
2025-09-08 66.00 71.38 70.00 66.00 0.5M
2025-09-05 66.00 69.75 68.73 66.00 0.0M
2025-09-04 66.00 68.30 66.90 66.00 0.0M
2025-09-03 66.00 67.38 66.00 66.00 0.1M
2025-09-02 66.00 67.20 65.38 66.00 0.0M
2025-09-01 66.00 66.40 65.70 66.00 0.1M
2025-08-29 66.88 67.15 66.00 66.00 0.0M
2025-08-28 69.15 67.55 66.95 69.15 0.0M
2025-08-27 69.15 67.73 66.85 69.15 0.0M
2025-08-26 69.15 68.18 67.15 69.15 1.0M
2025-08-25 68.65 69.50 68.65 68.65 0.0M
2025-08-22 69.15 70.10 68.50 69.15 0.0M
2025-08-21 69.15 68.85 68.28 69.15 0.1M
2025-08-20 71.58 72.25 68.95 69.15 0.0M
2025-08-19 70.53 72.25 70.95 70.53 0.0M
2025-08-18 70.68 70.95 69.60 70.53 0.1M
2025-08-15 68.58 71.00 69.55 68.58 0.0M
2025-08-14 68.58 70.70 69.70 68.58 0.1M
2025-08-13 68.58 69.75 68.90 68.58 0.0M
2025-08-12 68.58 69.15 68.63 68.58 0.0M
2025-08-11 70.83 71.60 68.25 68.58 0.0M
2025-08-08 68.30 72.10 67.38 71.73 0.1M
2025-08-07 69.63 72.15 70.53 69.63 0.0M
2025-08-06 69.63 71.00 70.15 69.63 0.2M
2025-08-05 70.35 70.40 69.40 69.63 0.0M
2025-08-04 69.63 69.95 69.25 69.63 0.0M
2025-08-01 71.15 71.30 69.10 69.63 0.0M
2025-07-31 74.00 74.80 72.65 73.05 0.0M
2025-07-30 71.35 75.80 74.73 71.35 0.0M
2025-07-29 71.35 75.65 74.50 71.35 0.3M
2025-07-28 71.35 75.80 74.00 71.35 0.0M
2025-07-25 71.35 74.90 73.90 71.35 0.1M
2025-07-24 71.35 75.35 74.05 71.35 0.1M
2025-07-23 71.35 74.20 73.75 71.35 0.0M
2025-07-22 71.35 72.48 71.40 71.35 0.0M
2025-07-21 71.35 73.35 72.60 71.35 0.1M
2025-07-18 71.35 72.80 71.58 71.35 0.1M
2025-07-17 71.35 71.80 69.40 71.35 0.1M
2025-07-16 71.35 70.20 69.35 71.35 0.0M
2025-07-15 71.35 71.70 71.06 71.35 0.0M
2025-07-14 71.35 71.35 70.55 71.35 0.0M
2025-07-11 72.15 72.15 71.10 71.35 0.0M
2025-07-10 71.30 73.00 72.33 71.30 0.0M
2025-07-09 71.30 72.35 71.08 71.30 0.4M
2025-07-08 71.30 71.45 70.00 71.30 0.0M
2025-07-07 71.30 70.90 70.25 71.30 0.0M
2025-07-04 71.30 70.75 69.75 71.30 0.2M
2025-07-03 71.30 72.83 70.73 71.30 0.0M
2025-07-02 72.35 72.28 71.05 71.30 0.1M
2025-07-01 77.68 71.90 70.15 77.68 0.3M
2025-06-30 77.68 73.28 71.85 77.68 0.0M
2025-06-27 77.68 73.10 71.45 77.68 0.1M
2025-06-26 77.68 71.28 69.98 77.68 0.1M
2025-06-25 77.68 71.95 69.93 77.68 0.1M
2025-06-24 77.68 73.65 71.58 77.68 0.1M
2025-06-23 77.68 72.55 71.30 77.68 0.0M
2025-06-20 77.68 73.10 71.95 77.68 0.0M
2025-06-19 77.68 73.25 72.55 77.68 0.0M
2025-06-18 77.68 74.98 73.55 77.68 0.2M
2025-06-17 77.68 77.35 74.70 77.68 0.2M
2025-06-16 76.73 78.00 76.35 77.68 0.1M
2025-06-13 75.68 77.55 75.70 76.30 0.1M
2025-06-12 73.93 78.50 77.05 73.93 0.0M
2025-06-11 73.93 78.55 77.08 73.93 0.2M
2025-06-10 73.93 77.53 74.55 73.93 0.1M
2025-06-09 73.93 76.05 75.35 73.93 0.0M
2025-06-06 73.93 75.65 75.20 73.93 0.0M
2025-06-05 73.93 76.95 74.50 73.93 0.0M
2025-06-04 73.93 74.48 73.75 73.93 0.0M
2025-06-03 73.93 74.00 72.55 73.93 0.2M
2025-06-02 73.93 74.68 73.13 73.93 0.1M
2025-05-30 73.93 77.25 74.88 73.93 0.1M
2025-05-29 73.93 76.85 75.80 73.93 0.1M
2025-05-28 73.93 76.13 75.28 73.93 0.0M
2025-05-27 73.93 76.50 75.50 73.93 0.0M
2025-05-26 75.60 75.70 75.33 75.60 0.0M
2025-05-23 75.68 76.05 73.25 73.93 0.0M
2025-05-22 76.88 75.60 74.60 76.88 0.0M
2025-05-21 76.88 76.09 74.95 76.88 0.0M
2025-05-20 76.88 77.65 75.00 76.88 0.0M
2025-05-19 76.88 76.55 75.25 76.88 0.2M
2025-05-16 76.88 77.90 75.90 76.88 0.0M
2025-05-15 76.88 79.65 77.50 76.88 0.0M
2025-05-14 76.88 81.08 79.73 76.88 0.0M
2025-05-13 76.88 81.60 80.55 76.88 0.0M
2025-05-12 76.88 81.35 78.10 76.88 0.1M
2025-05-09 75.88 77.53 76.35 76.88 0.0M
2025-05-08 75.15 76.35 74.95 75.15 0.1M
2025-05-07 74.30 76.55 74.70 75.15 0.0M
2025-05-06 75.93 75.42 73.40 75.93 0.0M
2025-05-05 75.85 75.85 75.85 75.85 0.0M
2025-05-02 76.00 76.35 74.90 75.93 0.2M
2025-05-01 74.10 74.10 74.10 74.10 0.0M
2025-04-30 76.88 77.00 73.20 74.10 0.1M
2025-04-29 74.78 76.05 74.95 74.78 0.0M
2025-04-28 75.00 75.10 73.95 74.78 0.0M
2025-04-25 70.20 74.51 72.05 70.20 0.0M
2025-04-24 70.20 72.05 70.88 70.20 0.0M
2025-04-23 70.20 73.55 71.30 70.20 0.3M
2025-04-22 70.00 70.60 68.90 70.20 0.0M
2025-04-17 71.30 72.00 69.95 71.30 0.0M
2025-04-16 71.30 74.65 73.05 71.30 0.0M
2025-04-15 71.30 74.55 72.70 71.30 0.0M
2025-04-14 71.30 73.40 72.15 71.30 0.0M
2025-04-11 69.83 71.45 69.30 71.30 0.0M
2025-04-10 72.53 72.38 69.55 70.00 0.0M
2025-04-09 69.58 68.05 65.70 69.58 0.0M
2025-04-08 68.83 70.55 69.20 69.58 0.1M
2025-04-07 66.58 69.50 64.55 67.30 0.0M
2025-04-04 74.00 74.05 69.50 70.58 0.0M
2025-04-03 73.93 75.35 74.40 74.25 0.0M
2025-04-02 73.63 76.15 74.50 73.63 0.0M
2025-04-01 74.63 74.45 73.35 73.63 0.0M
2025-03-31 77.83 75.45 73.95 77.83 0.0M
2025-03-28 77.83 77.65 76.00 77.83 0.0M
2025-03-27 77.83 77.70 76.00 77.83 0.0M
2025-03-26 77.83 78.40 77.15 77.83 0.1M
2025-03-25 79.73 79.85 77.80 77.83 0.0M
2025-03-24 80.25 80.10 79.45 79.40 0.0M
2025-03-21 81.25 80.30 79.00 81.25 0.1M
2025-03-20 82.05 81.75 79.70 81.25 0.0M
2025-03-19 81.45 82.38 81.05 81.45 0.0M
2025-03-18 81.45 83.00 81.45 81.45 0.0M
2025-03-17 81.63 82.15 80.60 81.45 0.0M
2025-03-14 80.20 82.50 79.85 80.20 0.0M
2025-03-13 80.20 81.95 79.20 80.20 0.0M
2025-03-12 80.20 81.05 79.68 80.20 0.0M
2025-03-11 83.88 84.45 79.65 80.20 0.0M
2025-03-10 74.73 84.55 83.60 74.73 0.1M
2025-03-07 74.73 85.50 83.65 74.73 0.0M
2025-03-06 74.73 86.43 82.50 74.73 0.3M
2025-03-05 74.73 82.28 79.35 74.73 0.0M
2025-03-04 74.73 76.85 75.80 74.73 0.2M
2025-03-03 74.73 78.80 77.40 74.73 0.0M
2025-02-28 74.73 79.40 78.00 74.73 0.0M
2025-02-27 74.73 78.58 76.85 74.73 0.0M
2025-02-26 74.73 79.50 76.50 74.73 0.1M
2025-02-25 75.63 75.70 74.60 74.73 0.2M
2025-02-24 69.15 75.48 73.10 69.15 0.2M
2025-02-21 69.15 76.75 72.35 69.15 1.4M
2025-02-20 69.15 67.60 66.80 69.15 0.7M
2025-02-19 69.15 69.75 67.20 69.15 0.1M
2025-02-18 69.15 70.15 69.22 69.15 0.0M
2025-02-17 69.15 69.40 69.00 69.15 0.0M
2025-02-14 69.25 69.45 68.85 69.15 0.0M
2025-02-13 66.58 68.95 68.30 66.58 0.1M
2025-02-12 66.58 68.10 67.00 66.58 0.0M
2025-02-11 66.58 67.30 66.15 66.58 0.3M
2025-02-10 66.58 66.80 66.20 66.58 0.0M
2025-02-07 68.15 68.53 66.75 66.58 0.1M
2025-02-06 65.25 67.20 65.47 66.83 0.0M
2025-02-05 65.88 65.83 64.80 65.30 0.0M
2025-02-04 67.45 66.55 65.00 67.45 0.0M
2025-02-03 67.45 65.83 64.95 67.45 0.0M
2025-01-31 68.15 68.80 67.15 67.45 0.0M
2025-01-30 68.73 68.90 68.40 68.68 0.0M
2025-01-29 68.20 69.27 67.60 68.20 0.0M
2025-01-28 68.25 69.05 67.95 68.20 0.0M
2025-01-27 68.68 68.80 67.55 68.45 0.0M
2025-01-24 69.93 70.65 69.60 69.93 0.0M
2025-01-23 69.68 69.55 68.73 68.88 0.0M
2025-01-22 69.00 69.45 68.15 69.05 0.0M
2025-01-21 69.25 69.30 68.05 68.40 0.0M
2025-01-20 68.40 69.35 69.03 68.40 0.0M
2025-01-17 68.40 68.95 68.20 68.40 0.0M
2025-01-16 66.93 68.05 66.40 67.35 0.1M
2025-01-15 65.68 67.00 65.40 66.40 0.1M
2025-01-14 64.53 65.55 64.40 64.53 0.0M
2025-01-13 65.20 65.25 64.30 64.53 0.0M
2025-01-10 69.73 66.95 65.40 69.73 0.0M
2025-01-09 69.73 67.80 66.77 69.73 0.1M
2025-01-08 69.73 69.90 67.40 69.73 0.1M
2025-01-07 69.73 70.45 69.55 69.73 0.1M
2025-01-06 69.63 70.75 69.65 69.73 0.0M
2025-01-03 69.83 70.45 68.80 69.83 0.5M
2025-01-02 69.83 70.68 70.05 69.83 0.0M