Lundbergforetagen B

LUNDBs
🏛️ Reino Unido →
486.10
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
2025-09-26 481.10 486.20 480.00 486.10 0.0M
2025-09-25 485.00 484.80 480.00 481.70 0.0M
2025-09-24 491.35 490.80 486.20 491.35 0.0M
2025-09-23 485.80 493.30 486.00 491.00 0.0M
2025-09-22 489.10 489.20 484.70 489.10 0.0M
2025-09-19 492.10 494.20 488.80 491.90 0.0M
2025-09-18 492.10 493.20 490.40 491.25 0.0M
2025-09-17 490.60 491.00 488.00 490.60 0.0M
2025-09-16 492.35 495.80 487.80 492.35 0.0M
2025-09-15 490.90 499.80 490.10 490.90 0.0M
2025-09-12 484.50 488.40 482.80 485.60 0.1M
2025-09-11 484.30 486.40 480.60 483.80 0.1M
2025-09-10 482.50 489.00 482.60 483.30 0.0M
2025-09-09 478.30 482.00 477.40 478.70 0.0M
2025-09-08 479.60 480.00 476.40 480.30 0.0M
2025-09-05 478.10 482.00 475.40 478.10 0.0M
2025-09-04 477.50 481.00 476.00 477.70 0.0M
2025-09-03 474.10 478.20 474.40 475.50 0.0M
2025-09-02 483.40 480.40 471.60 474.40 0.0M
2025-09-01 479.10 484.20 479.80 480.30 0.0M
2025-08-29 480.30 482.00 477.00 480.30 0.0M
2025-08-28 484.30 489.60 481.80 484.50 0.1M
2025-08-27 485.20 487.00 481.70 485.20 0.0M
2025-08-26 487.50 488.40 484.20 487.50 0.0M
2025-08-25 489.60 491.40 488.40 489.60 0.0M
2025-08-22 483.60 490.40 485.15 488.50 0.0M
2025-08-21 487.40 486.40 481.80 482.40 0.0M
2025-08-20 485.80 488.40 485.20 485.80 0.0M
2025-08-19 478.30 488.60 480.20 488.00 0.0M
2025-08-18 483.60 485.30 477.80 479.20 0.0M
2025-08-15 482.90 487.40 484.00 484.30 0.0M
2025-08-14 482.20 484.00 481.60 481.60 0.0M
2025-08-13 483.20 483.00 479.00 483.20 0.0M
2025-08-12 484.30 487.00 480.80 484.30 0.0M
2025-08-11 487.60 488.00 483.60 487.60 0.0M
2025-08-08 485.90 488.60 484.80 485.90 0.0M
2025-08-07 478.20 487.40 481.00 483.00 0.0M
2025-08-06 478.40 483.60 478.00 479.70 0.0M
2025-08-05 476.60 478.00 474.80 476.60 0.0M
2025-08-04 474.20 477.00 473.40 474.20 0.0M
2025-08-01 475.00 475.80 469.00 469.70 0.0M
2025-07-31 491.45 491.00 476.40 477.50 0.0M
2025-07-30 486.70 492.80 483.80 492.45 0.0M
2025-07-29 488.90 491.40 487.60 489.50 0.0M
2025-07-28 497.30 499.40 488.20 492.00 0.0M
2025-07-25 490.60 491.80 488.00 490.00 0.0M
2025-07-24 491.10 492.00 488.60 491.45 0.0M
2025-07-23 485.10 488.00 484.60 485.50 0.0M
2025-07-22 482.50 483.30 480.80 482.50 0.0M
2025-07-21 483.50 484.60 482.00 483.50 0.0M
2025-07-18 485.60 487.20 482.40 485.60 0.0M
2025-07-17 484.10 486.00 483.40 483.90 0.1M
2025-07-16 481.40 482.90 479.20 481.10 0.0M
2025-07-15 484.20 487.60 481.80 484.20 0.0M
2025-07-14 482.10 483.80 481.40 482.10 0.0M
2025-07-11 488.70 489.00 485.60 488.70 0.0M
2025-07-10 484.20 490.60 484.60 489.20 0.0M
2025-07-09 478.90 484.40 478.00 483.70 0.0M
2025-07-08 478.10 479.00 475.40 478.10 0.0M
2025-07-07 479.60 479.80 476.80 479.60 0.0M
2025-07-04 480.80 480.00 477.60 480.80 0.0M
2025-07-03 481.30 486.40 482.20 486.20 0.0M
2025-07-02 479.50 480.60 476.61 478.30 0.0M
2025-07-01 471.50 476.40 470.80 476.40 0.0M
2025-06-30 478.90 478.80 470.20 474.40 0.0M
2025-06-27 469.60 476.60 471.40 475.40 0.0M
2025-06-26 467.90 469.70 466.60 467.90 0.0M
2025-06-25 469.40 471.40 467.20 468.80 0.0M
2025-06-24 472.80 477.20 468.20 470.40 0.0M
2025-06-23 466.50 470.60 464.80 467.00 0.0M
2025-06-20 469.60 469.60 469.60 469.60 0.0M
2025-06-19 465.10 469.80 465.80 469.60 0.0M
2025-06-18 469.20 469.60 466.60 469.20 0.0M
2025-06-17 469.50 470.40 468.20 469.50 0.4M
2025-06-16 467.40 473.80 467.00 472.30 0.0M
2025-06-13 471.10 473.40 466.40 471.10 0.0M
2025-06-12 485.00 485.60 477.80 479.40 0.0M
2025-06-11 492.00 492.20 487.20 486.90 0.1M
2025-06-10 491.00 495.00 490.00 491.00 0.0M
2025-06-09 491.45 497.60 491.00 491.90 0.0M
2025-06-06 492.60 492.60 492.60 492.60 0.0M
2025-06-05 492.60 494.60 489.40 492.60 0.0M
2025-06-04 487.10 493.20 487.20 492.90 0.0M
2025-06-03 488.50 489.10 482.40 483.20 0.0M
2025-06-02 487.50 489.00 483.00 487.50 0.0M
2025-05-30 485.40 492.80 486.20 490.90 0.1M
2025-05-29 501.50 501.50 501.50 501.50 0.0M
2025-05-28 498.70 494.00 483.60 501.50 0.2M
2025-05-27 497.25 502.50 497.20 501.50 0.0M
2025-05-26 500.86 503.00 499.80 500.86 0.0M
2025-05-23 502.25 505.00 490.40 489.80 0.0M
2025-05-22 512.50 513.50 501.50 501.50 0.0M
2025-05-21 519.00 516.00 508.00 513.50 0.0M
2025-05-20 519.75 519.50 515.00 515.00 0.0M
2025-05-19 520.00 520.00 514.00 514.50 0.0M
2025-05-16 522.75 527.50 517.50 522.75 0.0M
2025-05-15 517.75 522.50 515.00 517.75 0.0M
2025-05-14 518.25 520.50 516.50 519.25 0.0M
2025-05-13 520.50 521.00 516.50 520.50 0.0M
2025-05-12 510.20 524.50 517.00 520.00 0.0M
2025-05-09 508.40 511.50 507.00 509.20 0.0M
2025-05-08 504.70 512.00 507.00 510.20 0.0M
2025-05-07 500.70 503.50 500.00 500.50 0.0M
2025-05-06 511.00 508.00 499.40 500.50 0.0M
2025-05-05 512.00 512.50 509.50 512.00 0.0M
2025-05-02 515.00 513.00 509.00 514.25 0.0M
2025-05-01 496.35 496.35 496.35 496.35 0.0M
2025-04-30 499.30 509.50 499.50 496.35 0.0M
2025-04-29 501.95 504.50 496.40 496.35 0.0M
2025-04-28 500.50 504.00 499.20 500.50 0.0M
2025-04-25 499.05 500.00 494.70 494.45 0.0M
2025-04-24 497.60 496.80 492.80 492.35 0.0M
2025-04-23 488.10 498.00 488.80 498.60 0.1M
2025-04-22 479.20 485.40 477.80 483.90 0.0M
2025-04-17 482.60 482.00 479.00 480.50 0.0M
2025-04-16 480.40 484.40 478.40 484.20 0.0M
2025-04-15 475.60 483.60 477.20 479.80 0.0M
2025-04-14 475.50 475.20 471.60 475.50 0.0M
2025-04-11 467.20 465.20 454.60 466.50 0.0M
2025-04-10 474.60 476.00 465.00 464.90 0.0M
2025-04-09 441.80 453.60 439.80 445.90 0.0M
2025-04-08 461.30 465.20 454.00 459.90 0.0M
2025-04-07 455.20 474.80 449.40 454.90 0.0M
2025-04-04 493.45 502.00 477.40 482.30 0.0M
2025-04-03 489.30 500.00 488.00 494.35 0.1M
2025-04-02 504.25 504.50 494.20 498.00 0.1M
2025-04-01 505.50 507.00 503.50 505.75 0.0M
2025-03-31 504.75 506.25 502.00 504.75 0.0M
2025-03-28 510.75 513.50 506.50 511.00 0.0M
2025-03-27 510.15 513.50 508.00 510.75 0.0M
2025-03-26 516.00 514.50 511.00 510.40 0.0M
2025-03-25 511.25 516.50 509.00 516.00 0.0M
2025-03-24 514.75 513.50 510.00 514.75 0.0M
2025-03-21 517.50 517.00 510.50 512.25 0.0M
2025-03-20 516.75 521.50 515.00 516.75 0.0M
2025-03-19 513.00 517.50 512.50 512.75 0.0M
2025-03-18 517.25 519.00 512.50 517.75 0.0M
2025-03-17 515.25 516.00 513.00 513.75 0.0M
2025-03-14 508.70 515.00 509.00 514.00 0.0M
2025-03-13 506.15 513.50 504.00 509.40 0.0M
2025-03-12 508.40 510.50 506.00 509.40 0.0M
2025-03-11 516.50 519.50 505.50 510.40 0.0M
2025-03-10 521.00 522.00 516.00 516.50 0.0M
2025-03-07 520.25 522.00 516.00 518.75 0.0M
2025-03-06 529.25 528.00 518.25 519.75 0.0M
2025-03-05 525.50 533.00 525.50 527.00 0.0M
2025-03-04 536.50 534.50 521.00 525.25 0.0M
2025-03-03 537.50 541.50 535.50 539.75 0.3M
2025-02-28 533.25 538.00 533.50 533.25 0.0M
2025-02-27 539.50 541.00 535.50 538.00 0.0M
2025-02-26 537.75 546.00 539.00 540.75 0.0M
2025-02-25 529.00 536.50 531.50 534.25 0.0M
2025-02-24 539.50 538.50 528.00 532.25 0.0M
2025-02-21 535.25 545.00 536.00 539.00 0.0M
2025-02-20 531.75 537.00 528.00 532.25 0.0M
2025-02-19 554.50 555.50 528.50 531.75 0.1M
2025-02-18 556.00 556.50 553.00 556.25 0.0M
2025-02-17 548.75 557.00 548.00 553.50 0.1M
2025-02-14 547.25 550.00 545.50 547.50 0.0M
2025-02-13 544.50 548.50 543.00 545.50 0.0M
2025-02-12 542.00 544.00 539.50 541.75 0.0M
2025-02-11 539.25 542.00 537.50 539.50 0.0M
2025-02-10 534.25 539.50 534.50 535.25 0.0M
2025-02-07 534.25 537.50 532.00 536.50 0.0M
2025-02-06 533.75 536.00 530.00 532.75 0.0M
2025-02-05 528.50 532.00 527.00 529.75 0.0M
2025-02-04 529.50 530.50 525.00 524.25 0.0M
2025-02-03 524.50 529.50 520.50 529.25 0.0M
2025-01-31 537.25 536.00 534.00 535.50 0.0M
2025-01-30 533.50 537.50 533.50 535.75 0.0M
2025-01-29 534.75 535.50 531.00 535.50 0.0M
2025-01-28 532.75 537.50 523.00 533.50 0.0M
2025-01-27 525.50 533.50 525.00 532.00 0.0M
2025-01-24 531.50 536.00 528.50 529.50 0.0M
2025-01-23 527.75 537.50 524.00 527.00 0.0M
2025-01-22 529.00 532.00 526.50 528.50 0.0M
2025-01-21 518.25 529.50 524.00 529.50 0.0M
2025-01-20 517.25 517.00 513.00 517.00 0.0M
2025-01-17 515.75 518.50 515.50 516.00 0.0M
2025-01-16 513.50 515.50 512.00 514.25 0.0M
2025-01-15 503.70 512.50 503.50 509.65 0.0M
2025-01-14 505.20 505.50 500.50 504.50 0.0M
2025-01-13 500.15 503.00 499.40 499.60 0.0M
2025-01-10 503.95 508.00 502.00 503.70 0.0M
2025-01-09 506.70 508.50 504.00 504.95 0.0M
2025-01-08 508.40 511.50 504.00 508.40 0.0M
2025-01-07 511.50 514.50 506.00 510.40 0.0M
2025-01-06 506.70 506.70 506.70 506.70 0.0M
2025-01-03 506.15 506.50 504.00 506.70 0.3M
2025-01-02 502.50 507.00 502.50 506.15 0.0M