Voestalpine

VOES
🏛️ Reino Unido →
29.73
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
2022-12-30 24.86 24.92 24.84 24.84 0.0M
2022-12-29 24.60 25.04 24.60 25.02 0.6M
2022-12-28 24.92 25.10 24.72 24.89 0.1M
2022-12-23 24.78 25.24 24.78 25.24 0.0M
2022-12-22 24.84 25.04 24.52 24.56 0.0M
2022-12-21 24.22 24.96 24.10 24.76 0.0M
2022-12-20 23.84 24.36 23.84 24.16 0.1M
2022-12-19 24.30 24.40 24.26 24.31 0.1M
2022-12-16 24.24 24.24 23.82 23.89 0.1M
2022-12-15 24.32 24.50 24.08 24.13 0.0M
2022-12-14 25.66 25.66 23.88 24.53 0.3M
2022-12-13 25.46 25.86 25.24 25.72 0.0M
2022-12-12 25.60 25.60 25.20 25.33 0.5M
2022-12-09 25.88 25.88 25.36 25.62 0.0M
2022-12-08 25.32 25.82 25.26 25.78 0.0M
2022-12-07 25.60 25.82 25.28 25.82 0.0M
2022-12-06 25.88 25.90 25.66 25.85 0.0M
2022-12-05 26.00 26.40 25.84 25.84 0.1M
2022-12-02 25.90 26.28 25.82 26.15 0.0M
2022-12-01 26.28 26.52 25.82 26.15 0.0M
2022-11-30 26.06 26.34 25.98 26.05 0.2M
2022-11-29 25.84 26.50 25.84 26.20 0.0M
2022-11-28 26.00 26.00 25.74 25.86 0.0M
2022-11-25 25.98 26.24 25.96 26.24 0.0M
2022-11-24 26.06 26.08 25.90 26.03 0.2M
2022-11-23 26.32 26.50 25.90 26.09 0.0M
2022-11-22 25.64 26.08 25.62 26.02 0.0M
2022-11-21 25.40 25.68 25.40 25.53 0.0M
2022-11-18 25.56 25.82 25.32 25.62 0.0M
2022-11-17 25.46 25.62 25.06 25.29 0.0M
2022-11-16 25.90 25.90 24.98 25.14 0.0M
2022-11-15 25.56 25.92 25.50 25.82 0.1M
2022-11-14 25.46 25.62 25.12 25.62 0.0M
2022-11-11 25.68 25.94 25.20 25.44 0.1M
2022-11-10 24.26 25.30 24.12 25.09 0.0M
2022-11-09 23.94 24.39 23.72 24.39 0.0M
2022-11-08 23.88 24.54 23.72 24.35 0.1M
2022-11-07 23.60 24.10 23.60 23.87 0.0M
2022-11-04 22.64 23.82 22.64 23.54 0.1M
2022-11-03 21.58 22.58 21.30 22.10 0.1M
2022-11-02 22.10 22.10 21.50 21.72 0.1M
2022-11-01 22.18 22.64 21.90 21.94 0.1M
2022-10-31 21.86 22.16 21.86 22.11 0.0M
2022-10-28 22.12 22.12 21.66 22.09 0.1M
2022-10-27 22.18 22.52 21.86 22.38 0.1M
2022-10-25 21.92 22.26 21.80 21.94 0.1M
2022-10-24 21.32 21.92 20.72 21.82 0.2M
2022-10-21 20.60 21.16 20.50 20.96 0.1M
2022-10-20 20.14 20.88 20.14 20.82 0.1M
2022-10-19 20.36 20.40 20.08 20.14 0.0M
2022-10-18 19.78 20.30 19.68 20.23 0.1M
2022-10-17 19.32 19.53 19.21 19.35 0.0M
2022-10-14 19.41 19.57 19.14 19.30 0.0M
2022-10-13 18.66 19.17 18.52 19.05 0.0M
2022-10-12 18.85 18.91 18.29 18.77 0.0M
2022-10-11 18.65 19.03 18.40 18.93 0.0M
2022-10-10 18.40 19.09 18.40 18.89 0.3M
2022-10-07 18.29 18.45 18.20 18.34 0.0M
2022-10-06 19.00 19.00 18.25 18.41 0.0M
2022-10-05 19.18 19.18 18.69 18.81 0.3M
2022-10-04 18.35 19.13 18.35 19.09 0.0M
2022-10-03 17.37 18.02 17.37 17.93 0.0M
2022-09-30 17.56 17.78 17.28 17.46 0.0M
2022-09-29 18.00 18.00 17.13 17.43 0.1M
2022-09-28 18.38 18.38 17.10 18.05 0.1M
2022-09-27 18.69 18.91 18.63 18.86 0.4M
2022-09-26 18.50 18.78 18.49 18.61 0.0M
2022-09-23 19.14 19.14 18.48 18.66 0.0M
2022-09-22 19.16 19.36 19.11 19.29 0.0M
2022-09-21 19.60 19.60 19.38 19.39 0.0M
2022-09-20 19.83 19.86 19.33 19.45 0.0M
2022-09-16 19.05 19.50 18.89 19.50 0.0M
2022-09-15 19.47 19.54 18.98 19.07 0.0M
2022-09-14 20.20 20.38 19.52 19.64 0.1M
2022-09-13 20.84 21.00 20.22 20.30 0.1M
2022-09-12 21.08 21.40 21.00 21.27 0.0M
2022-09-09 20.68 21.04 20.60 20.84 0.0M
2022-09-08 20.74 20.74 20.23 20.23 0.0M
2022-09-07 20.26 20.44 20.18 20.34 0.0M
2022-09-06 20.44 20.86 20.24 20.49 0.0M
2022-09-05 20.20 20.34 19.80 20.15 0.1M
2022-09-02 19.99 20.66 19.99 20.53 0.0M
2022-09-01 19.88 19.94 19.47 19.70 0.1M
2022-08-31 20.34 20.54 20.08 20.14 0.0M
2022-08-30 20.40 20.74 20.12 20.36 0.0M
2022-08-26 20.66 20.66 19.87 19.87 0.0M
2022-08-25 20.64 20.64 20.10 20.29 0.0M
2022-08-24 20.70 20.70 20.10 20.32 0.0M
2022-08-23 20.18 20.90 20.16 20.70 0.0M
2022-08-22 20.60 20.60 19.95 20.10 0.0M
2022-08-19 21.22 21.22 20.50 20.62 0.0M
2022-08-18 21.42 21.64 21.24 21.27 0.0M
2022-08-17 22.34 22.38 21.32 21.39 0.1M
2022-08-16 22.00 22.30 21.94 22.18 0.0M
2022-08-15 22.14 22.14 21.48 21.58 0.0M
2022-08-12 22.58 22.64 22.06 22.28 0.1M
2022-08-11 22.72 22.72 22.56 22.65 0.1M
2022-08-10 21.94 22.46 21.82 22.32 0.1M
2022-08-09 21.80 21.80 21.56 21.63 0.2M
2022-08-08 22.24 22.24 21.72 22.07 0.3M
2022-08-05 21.38 22.20 20.92 22.03 0.1M
2022-08-04 22.40 22.40 20.56 21.00 0.1M
2022-08-03 21.70 21.96 21.70 21.77 0.0M
2022-08-02 21.96 21.96 21.52 21.65 0.4M
2022-08-01 22.14 22.36 21.86 22.10 0.2M
2022-07-29 21.74 22.06 21.72 21.92 0.1M
2022-07-28 21.40 21.68 21.24 21.25 1.5M
2022-07-27 20.84 20.94 20.82 20.94 0.0M
2022-07-26 21.48 21.48 20.70 20.77 0.3M
2022-07-25 21.18 21.42 21.16 21.40 0.1M
2022-07-22 21.22 21.30 20.88 21.06 0.4M
2022-07-21 20.84 21.06 20.44 20.68 0.0M
2022-07-20 21.00 21.06 20.66 20.82 0.0M
2022-07-19 20.28 20.98 20.18 20.78 0.0M
2022-07-18 20.06 20.46 19.94 20.24 0.0M
2022-07-15 19.85 19.85 19.25 19.52 0.2M
2022-07-14 19.53 19.53 18.79 19.07 0.1M
2022-07-13 20.28 20.68 19.93 20.51 0.1M
2022-07-12 20.30 20.40 19.81 20.39 0.4M
2022-07-11 20.44 20.92 20.22 20.41 0.2M
2022-07-08 20.74 21.40 20.50 21.31 0.1M
2022-07-07 20.10 21.22 19.96 20.78 0.1M
2022-07-06 20.32 20.54 19.86 19.95 0.2M
2022-07-05 20.52 20.54 20.08 20.25 0.8M
2022-07-04 20.82 21.02 20.40 20.83 0.0M
2022-07-01 20.14 20.88 20.12 20.30 0.4M
2022-06-30 20.70 20.90 19.90 20.27 0.3M
2022-06-29 21.04 21.24 20.74 20.94 0.1M
2022-06-28 21.70 21.98 20.92 20.94 0.3M
2022-06-27 21.44 21.86 21.10 21.14 0.4M
2022-06-24 20.02 21.12 19.56 21.08 0.0M
2022-06-23 21.64 21.64 19.93 20.08 0.1M
2022-06-22 22.90 22.90 21.24 21.26 0.3M
2022-06-21 24.78 25.08 24.26 24.34 0.0M
2022-06-20 24.06 24.42 23.72 24.28 0.0M
2022-06-17 24.84 25.18 24.38 24.49 0.0M
2022-06-16 25.76 25.84 24.28 24.48 0.0M
2022-06-15 25.90 26.10 25.36 26.05 0.2M
2022-06-14 26.36 26.40 25.52 25.62 0.3M
2022-06-13 26.70 26.70 25.98 26.00 0.4M
2022-06-10 27.38 27.64 26.58 27.02 0.1M
2022-06-09 28.24 28.80 27.66 27.69 0.3M
2022-06-08 28.68 29.42 27.94 28.37 0.5M
2022-06-07 28.14 28.26 27.76 27.95 0.3M
2022-06-01 27.78 27.78 26.80 26.98 0.1M
2022-05-31 28.44 28.44 27.14 27.49 0.1M
2022-05-30 28.18 28.68 28.12 28.17 0.1M
2022-05-27 27.64 27.84 27.48 27.71 0.1M
2022-05-26 27.40 27.72 27.26 27.69 0.0M
2022-05-25 27.28 27.74 27.16 27.64 0.0M
2022-05-24 27.44 27.52 27.03 27.03 0.3M
2022-05-23 27.48 27.56 26.76 27.26 0.4M
2022-05-20 26.52 27.36 26.52 26.91 0.0M
2022-05-19 25.48 26.34 25.38 26.23 0.1M
2022-05-18 25.62 26.26 25.62 26.02 0.1M
2022-05-17 25.46 25.98 25.46 25.72 0.1M
2022-05-16 24.64 25.38 24.58 25.02 0.0M
2022-05-13 24.36 24.82 24.28 24.77 0.1M
2022-05-12 23.62 24.24 23.10 24.10 0.1M
2022-05-11 23.94 24.72 23.70 24.50 0.0M
2022-05-10 23.70 24.46 23.66 23.98 0.2M
2022-05-09 23.72 23.72 23.06 23.45 1.0M
2022-05-06 24.18 24.18 23.56 23.96 0.0M
2022-05-05 24.52 24.60 23.56 23.56 0.1M
2022-05-04 24.56 24.56 23.96 24.16 0.0M
2022-05-03 24.34 25.12 24.32 24.54 0.3M
2022-04-29 25.02 25.30 24.94 24.96 0.4M
2022-04-28 24.66 24.98 24.18 24.25 0.1M
2022-04-27 23.20 24.28 23.20 24.20 0.1M
2022-04-26 24.24 24.24 23.22 23.32 0.1M
2022-04-25 24.46 24.46 23.88 24.04 0.3M
2022-04-22 25.60 25.60 24.96 25.21 0.0M
2022-04-21 25.42 26.02 25.24 25.98 0.0M
2022-04-20 25.14 25.70 25.12 25.55 0.1M
2022-04-19 25.50 25.76 24.78 24.92 0.0M
2022-04-14 25.66 25.96 25.16 25.23 0.2M
2022-04-13 24.80 25.04 24.56 25.04 0.0M
2022-04-12 24.10 24.94 24.10 24.92 0.0M
2022-04-11 25.60 25.60 24.40 24.58 0.1M
2022-04-08 24.34 24.88 24.34 24.47 0.0M
2022-04-07 24.54 24.54 23.90 24.22 0.1M
2022-04-06 25.26 25.26 23.92 24.44 0.2M
2022-04-05 26.10 26.10 25.22 25.25 0.1M
2022-04-04 26.60 26.66 26.06 26.29 0.1M
2022-04-01 27.00 27.20 26.72 26.85 0.0M
2022-03-31 27.86 27.88 26.92 27.04 0.1M
2022-03-30 28.42 28.42 27.46 27.57 0.1M
2022-03-29 27.76 28.46 27.52 28.05 0.0M
2022-03-28 28.12 28.20 27.38 27.45 0.2M
2022-03-25 28.34 28.46 27.80 27.92 0.1M
2022-03-24 28.34 28.38 28.04 28.16 0.2M
2022-03-23 28.64 28.78 27.84 28.21 0.2M
2022-03-22 28.72 29.25 28.44 28.44 0.3M
2022-03-21 28.00 28.52 28.00 28.31 0.1M
2022-03-18 28.58 28.58 27.54 27.54 0.3M
2022-03-17 29.54 29.54 27.62 27.74 0.1M
2022-03-16 28.62 29.22 28.42 29.04 0.0M
2022-03-15 27.24 27.64 26.86 27.41 0.0M
2022-03-14 27.92 28.08 27.60 27.96 0.0M
2022-03-11 26.88 27.72 26.88 27.26 0.0M
2022-03-10 27.18 27.58 26.90 27.04 0.1M
2022-03-09 27.12 27.48 26.60 27.21 0.2M
2022-03-08 26.68 27.90 26.30 26.56 0.0M
2022-03-07 26.58 27.48 26.18 26.56 0.6M
2022-03-04 29.68 29.68 27.66 27.94 0.1M
2022-03-03 30.64 31.02 29.23 29.86 0.1M
2022-03-02 28.92 30.86 28.90 30.26 0.1M
2022-03-01 29.66 29.80 28.84 29.23 0.0M
2022-02-28 29.08 29.34 28.78 29.06 0.4M
2022-02-25 27.64 29.34 27.44 29.11 0.0M
2022-02-24 28.32 28.58 26.80 27.31 0.1M
2022-02-23 30.40 30.60 29.66 29.97 0.0M
2022-02-22 29.00 30.60 28.80 30.20 0.2M
2022-02-21 30.58 30.80 29.74 29.92 0.1M
2022-02-18 30.86 30.92 30.49 30.49 0.0M
2022-02-17 31.60 31.60 30.92 31.05 0.0M
2022-02-16 31.36 31.74 31.30 31.57 0.0M
2022-02-15 30.40 31.20 30.30 30.83 0.1M
2022-02-14 31.14 31.14 30.32 30.44 0.1M
2022-02-11 31.84 32.02 31.62 31.77 0.0M
2022-02-10 31.92 31.92 31.04 31.70 0.0M
2022-02-09 31.10 31.90 30.72 31.64 0.1M
2022-02-08 29.88 30.64 29.88 30.27 0.0M
2022-02-07 30.02 30.02 29.74 29.92 0.0M
2022-02-04 30.38 30.38 29.48 29.59 0.0M
2022-02-03 30.42 30.50 29.96 30.04 0.1M
2022-02-02 30.44 30.52 30.18 30.36 0.0M
2022-02-01 29.90 30.46 29.82 30.45 0.0M
2022-01-31 30.04 30.38 29.56 29.80 0.1M
2022-01-28 30.18 30.20 29.26 29.35 0.1M
2022-01-27 30.04 30.66 29.94 30.51 0.0M
2022-01-26 29.90 31.32 29.90 30.25 0.1M
2022-01-25 30.12 30.14 29.10 29.44 0.1M
2022-01-24 31.30 31.60 29.64 29.85 0.3M
2022-01-21 32.68 32.68 31.50 31.53 0.0M
2022-01-20 33.96 34.02 33.06 33.07 0.1M
2022-01-19 33.04 34.18 33.04 33.89 0.0M
2022-01-18 33.86 34.20 33.52 33.58 0.2M
2022-01-17 34.16 34.58 34.16 34.36 0.0M
2022-01-14 34.66 35.08 34.04 34.31 0.0M
2022-01-13 34.70 35.28 34.70 34.93 0.0M
2022-01-12 34.40 35.08 34.32 34.62 0.0M
2022-01-11 34.24 34.40 33.68 33.72 0.0M
2022-01-10 33.66 34.28 33.66 33.75 0.0M
2022-01-07 33.70 34.40 33.62 33.64 0.0M
2022-01-06 33.88 33.92 33.28 33.77 0.0M
2022-01-05 33.66 33.70 33.12 33.40 0.1M
2022-01-04 32.76 33.44 32.76 33.13 0.1M