Brenntag AG

BNRGn
🏛️ Reino Unido →
50.54
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
2021-12-30 79.52 79.60 79.12 79.18 0.2M
2021-12-29 79.14 79.56 79.10 79.18 0.1M
2021-12-23 76.86 77.58 76.44 77.44 0.1M
2021-12-22 76.18 76.50 75.58 76.42 0.1M
2021-12-21 75.38 75.74 75.28 75.42 0.1M
2021-12-20 74.56 75.92 74.20 74.73 0.2M
2021-12-17 76.44 77.06 75.40 76.13 0.7M
2021-12-16 77.38 77.38 76.46 76.68 0.0M
2021-12-15 75.90 76.56 75.90 76.48 0.0M
2021-12-14 77.40 78.02 75.97 76.20 0.1M
2021-12-13 78.04 78.48 77.25 77.25 0.1M
2021-12-10 76.92 77.24 76.50 77.02 0.0M
2021-12-09 78.14 78.14 77.38 77.43 0.2M
2021-12-08 78.74 79.42 78.08 78.32 0.3M
2021-12-07 76.68 79.04 76.64 79.04 0.7M
2021-12-06 76.14 76.16 75.26 76.02 0.0M
2021-12-03 76.16 76.58 75.56 75.66 0.3M
2021-12-02 75.36 75.90 75.04 75.79 0.1M
2021-12-01 75.92 76.20 75.54 76.04 0.2M
2021-11-30 75.42 76.64 74.96 76.24 0.1M
2021-11-29 77.32 77.32 76.44 76.51 0.1M
2021-11-26 75.10 77.65 75.10 77.05 0.4M
2021-11-25 77.60 77.80 77.18 77.47 0.1M
2021-11-24 77.78 78.80 77.10 77.38 0.0M
2021-11-23 78.54 79.28 77.48 77.70 0.1M
2021-11-22 79.90 80.26 79.52 79.60 0.1M
2021-11-19 80.78 81.16 80.02 80.10 0.1M
2021-11-18 80.28 80.96 79.88 80.89 0.0M
2021-11-17 80.24 80.92 80.02 80.36 0.0M
2021-11-16 80.66 80.96 79.98 80.54 0.1M
2021-11-15 81.18 81.18 80.48 80.63 0.0M
2021-11-12 81.30 81.62 80.50 81.62 0.1M
2021-11-11 80.68 81.48 80.68 81.14 0.1M
2021-11-10 79.12 81.00 78.78 80.67 0.2M
2021-11-09 79.66 80.36 79.12 79.12 0.2M
2021-11-08 80.32 80.44 78.92 79.07 0.1M
2021-11-05 81.46 82.42 79.94 79.94 0.2M
2021-11-04 84.80 84.80 80.40 82.50 0.4M
2021-11-03 84.70 85.28 84.42 84.78 0.1M
2021-11-02 83.12 85.36 82.94 85.18 0.1M
2021-11-01 82.66 83.00 82.56 82.70 0.0M
2021-10-29 81.90 82.02 81.02 81.63 0.0M
2021-10-28 82.32 82.64 82.12 82.34 0.0M
2021-10-27 82.70 83.30 82.40 82.41 0.0M
2021-10-26 82.70 83.26 82.50 82.99 0.0M
2021-10-25 82.34 82.60 81.98 82.30 0.1M
2021-10-22 81.90 82.92 81.78 82.82 0.1M
2021-10-21 81.36 82.30 81.36 81.91 0.1M
2021-10-20 82.00 82.52 81.66 81.95 0.0M
2021-10-19 82.48 82.88 82.26 82.44 0.1M
2021-10-18 82.20 82.42 81.84 82.16 0.0M
2021-10-15 82.12 83.04 81.54 82.80 0.2M
2021-10-14 82.02 82.42 81.22 81.66 0.0M
2021-10-13 80.20 82.02 80.12 81.88 0.0M
2021-10-12 79.36 80.70 79.30 80.22 0.0M
2021-10-11 81.52 81.52 79.62 80.31 0.0M
2021-10-08 81.86 82.16 80.90 81.92 0.1M
2021-10-07 81.28 81.80 80.84 81.43 0.0M
2021-10-06 81.04 81.52 80.20 81.15 0.1M
2021-10-05 81.24 81.80 80.68 81.70 0.1M
2021-10-04 79.48 80.96 79.08 80.46 0.2M
2021-10-01 79.14 80.42 79.14 79.36 0.2M
2021-09-30 80.38 80.66 79.80 80.32 0.1M
2021-09-29 81.80 82.64 80.48 80.79 0.1M
2021-09-28 82.18 82.18 80.54 81.27 0.1M
2021-09-27 82.66 83.08 81.76 82.47 0.2M
2021-09-24 83.20 83.20 81.66 82.16 0.1M
2021-09-23 82.96 83.68 82.96 83.08 0.1M
2021-09-22 82.52 83.28 82.28 82.56 0.0M
2021-09-21 81.30 82.66 81.04 82.62 0.1M
2021-09-20 81.98 82.02 80.78 80.95 0.1M
2021-09-17 85.16 85.30 82.42 83.26 0.6M
2021-09-16 84.66 85.16 84.16 84.95 0.1M
2021-09-15 86.54 87.10 84.34 84.54 0.1M
2021-09-14 86.06 86.46 85.82 86.21 0.1M
2021-09-13 86.08 86.26 85.10 85.18 0.1M
2021-09-10 85.50 86.16 85.42 85.81 0.0M
2021-09-09 84.52 85.64 84.52 85.52 0.1M
2021-09-08 84.72 85.14 84.64 84.90 0.1M
2021-09-07 86.04 86.12 85.44 86.00 0.1M
2021-09-06 86.78 86.78 85.84 86.20 0.1M
2021-09-03 85.74 85.84 84.68 85.18 0.0M
2021-09-02 84.82 86.02 84.82 85.72 0.1M
2021-09-01 85.38 85.38 84.34 84.84 0.0M
2021-08-31 86.96 87.42 85.38 85.48 0.0M
2021-08-27 86.28 86.48 85.88 86.41 0.1M
2021-08-26 85.67 86.30 85.62 85.93 0.0M
2021-08-25 86.22 86.26 85.54 85.64 0.0M
2021-08-24 86.72 86.74 86.10 86.16 0.0M
2021-08-23 85.62 86.38 85.34 86.18 0.0M
2021-08-20 85.38 85.38 84.42 84.92 0.0M
2021-08-19 86.24 86.24 84.78 85.18 0.0M
2021-08-18 86.20 87.02 86.20 86.92 0.1M
2021-08-17 85.52 86.08 85.38 86.02 0.0M
2021-08-16 85.82 86.14 85.60 85.95 0.0M
2021-08-13 85.72 86.14 85.48 85.74 0.0M
2021-08-12 85.78 85.92 84.92 85.55 0.1M
2021-08-11 86.62 86.62 84.34 85.07 0.0M
2021-08-10 85.38 86.44 84.58 86.21 0.0M
2021-08-09 85.76 86.16 85.54 85.84 0.0M
2021-08-06 86.38 86.46 85.64 85.64 0.0M
2021-08-05 86.34 87.04 86.10 86.75 0.0M
2021-08-04 85.18 86.58 85.18 86.24 0.6M
2021-08-03 84.10 85.08 84.06 84.90 0.2M
2021-08-02 84.58 84.90 84.26 84.35 0.1M
2021-07-30 83.62 84.56 83.40 84.37 0.0M
2021-07-29 84.08 84.46 83.74 83.99 0.1M
2021-07-28 84.16 84.22 83.50 84.02 0.0M
2021-07-27 84.30 84.70 84.12 84.63 0.0M
2021-07-26 83.98 84.68 83.86 84.19 0.1M
2021-07-23 83.78 84.16 83.34 83.99 0.1M
2021-07-22 82.60 83.54 82.60 83.35 0.4M
2021-07-21 82.32 82.90 82.32 82.45 0.1M
2021-07-20 82.00 82.48 81.40 82.29 0.1M
2021-07-19 82.50 82.50 80.94 81.40 0.0M
2021-07-16 83.24 83.24 82.32 82.68 0.0M
2021-07-15 82.18 82.90 82.18 82.85 0.0M
2021-07-14 82.86 82.86 81.98 82.28 0.1M
2021-07-13 82.20 82.84 82.08 82.75 0.2M
2021-07-12 82.10 82.40 81.72 82.18 0.0M
2021-07-09 81.10 81.98 80.52 81.79 0.0M
2021-07-08 80.36 80.72 79.56 80.72 0.1M
2021-07-07 78.76 80.44 78.76 80.07 0.0M
2021-07-06 78.82 79.86 78.58 78.76 0.0M
2021-07-05 78.20 78.98 77.66 78.75 0.4M
2021-07-02 78.70 78.70 77.88 78.26 0.2M
2021-07-01 78.76 78.80 77.80 78.73 0.4M
2021-06-30 79.02 79.30 78.26 78.46 0.0M
2021-06-29 79.26 79.76 79.16 79.16 0.0M
2021-06-28 79.50 79.50 78.96 79.13 0.0M
2021-06-25 79.60 79.92 79.60 79.72 0.0M
2021-06-24 79.64 79.94 79.38 79.72 0.1M
2021-06-23 79.14 79.68 78.56 79.56 0.1M
2021-06-22 79.08 79.20 78.58 79.02 0.1M
2021-06-21 77.30 78.96 76.82 78.83 0.4M
2021-06-18 77.32 77.84 77.22 77.48 0.6M
2021-06-17 77.42 77.52 76.12 76.40 0.2M
2021-06-16 76.74 77.62 76.52 77.38 0.1M
2021-06-15 76.54 77.08 76.54 76.72 0.1M
2021-06-14 76.26 76.28 75.74 75.99 0.1M
2021-06-11 75.36 75.90 75.10 75.77 0.0M
2021-06-10 76.88 76.88 76.18 76.61 0.0M
2021-06-09 77.74 77.74 76.68 76.75 0.0M
2021-06-08 77.56 77.76 76.94 77.70 0.1M
2021-06-07 77.70 78.16 77.68 77.68 0.2M
2021-06-04 77.74 77.74 77.21 77.36 0.0M
2021-06-03 77.26 77.42 76.90 77.10 0.0M
2021-06-02 77.76 77.76 76.98 77.38 0.0M
2021-06-01 77.54 78.58 77.47 78.33 0.4M
2021-05-28 76.50 77.28 76.50 77.06 0.2M
2021-05-27 76.98 77.10 76.22 76.74 0.1M
2021-05-26 77.68 77.70 77.04 77.21 0.3M
2021-05-25 76.54 77.66 76.10 77.25 0.1M
2021-05-21 75.88 76.46 75.84 76.38 0.0M
2021-05-20 75.90 75.90 75.16 75.39 0.0M
2021-05-19 75.30 75.30 74.24 74.76 0.1M
2021-05-18 76.62 76.62 75.70 75.70 0.1M
2021-05-17 75.74 76.60 75.52 75.78 0.1M
2021-05-14 75.12 75.98 75.12 75.38 0.0M
2021-05-13 73.46 74.56 73.02 74.32 0.1M
2021-05-12 73.64 73.90 72.72 73.34 0.2M
2021-05-11 73.58 74.28 71.66 73.48 0.1M
2021-05-10 76.34 76.92 76.14 76.63 0.0M
2021-05-07 76.24 76.52 75.84 76.10 0.0M
2021-05-06 75.84 76.12 75.58 75.81 0.0M
2021-05-05 74.74 75.64 74.74 75.44 0.0M
2021-05-04 75.22 75.54 74.28 74.51 0.0M
2021-04-30 75.38 75.58 74.76 74.77 0.1M
2021-04-29 75.94 75.94 74.88 74.97 0.1M
2021-04-28 76.34 76.46 75.36 75.82 0.0M
2021-04-27 76.10 76.34 75.34 75.90 0.0M
2021-04-26 75.66 75.98 75.26 75.96 0.1M
2021-04-23 74.80 75.58 74.38 75.46 0.3M
2021-04-22 74.48 75.34 74.48 75.27 0.0M
2021-04-21 74.86 75.74 74.45 74.92 0.0M
2021-04-20 76.28 77.08 75.50 75.63 0.1M
2021-04-19 77.30 77.30 75.58 75.95 0.1M
2021-04-16 75.24 76.86 75.24 76.83 0.0M
2021-04-15 74.90 75.54 74.84 75.41 0.0M
2021-04-14 73.86 74.36 73.46 74.15 0.1M
2021-04-13 73.22 73.92 72.92 73.77 0.1M
2021-04-12 73.38 73.76 73.12 73.31 0.0M
2021-04-09 73.64 74.06 73.48 73.53 0.0M
2021-04-08 74.04 74.32 73.26 73.58 0.0M
2021-04-07 73.92 73.94 73.22 73.48 0.0M
2021-04-06 74.44 74.44 73.54 73.69 0.1M
2021-04-01 73.30 73.72 72.98 73.71 0.1M
2021-03-31 73.78 73.88 72.73 72.73 0.0M
2021-03-30 72.98 73.60 72.50 73.32 0.4M
2021-03-29 72.88 72.98 72.36 72.68 0.1M
2021-03-26 72.32 72.58 71.92 72.27 0.6M
2021-03-25 71.00 71.78 70.70 71.39 0.2M
2021-03-24 70.88 71.12 70.72 70.91 0.2M
2021-03-23 70.66 71.10 70.44 71.01 0.2M
2021-03-22 70.58 70.60 70.22 70.27 0.1M
2021-03-19 70.48 70.98 70.06 70.92 0.0M
2021-03-18 70.34 71.40 70.22 71.01 0.1M
2021-03-17 69.42 70.06 69.20 69.56 0.0M
2021-03-16 69.56 69.88 68.50 69.63 0.0M
2021-03-15 70.02 70.68 69.26 69.28 0.0M
2021-03-12 68.90 69.92 68.22 69.74 0.1M
2021-03-11 70.74 71.30 69.00 69.18 0.2M
2021-03-10 67.76 70.60 67.26 70.32 0.3M
2021-03-09 66.14 67.32 66.14 67.14 0.1M
2021-03-08 64.96 66.48 64.60 66.22 0.1M
2021-03-05 64.32 64.90 64.08 64.12 0.0M
2021-03-04 64.56 65.20 64.18 64.69 0.2M
2021-03-03 65.24 65.64 64.64 65.06 0.4M
2021-03-02 64.44 65.96 64.44 65.09 0.1M
2021-03-01 64.66 65.12 64.48 64.82 0.0M
2021-02-26 63.24 64.74 63.24 64.29 0.0M
2021-02-25 65.34 65.34 64.44 64.66 0.0M
2021-02-24 65.44 65.54 64.60 64.73 0.0M
2021-02-23 65.88 66.20 63.62 64.90 0.0M
2021-02-22 65.96 65.96 65.26 65.66 0.1M
2021-02-19 64.78 66.22 64.64 66.11 0.1M
2021-02-18 65.54 65.62 64.58 64.58 0.0M
2021-02-17 65.68 66.10 65.36 65.46 0.0M
2021-02-16 66.42 66.56 66.14 66.36 0.1M
2021-02-15 65.78 66.52 65.58 66.52 0.1M
2021-02-12 65.46 65.92 65.26 65.62 0.0M
2021-02-11 65.40 65.56 64.76 65.36 0.1M
2021-02-10 65.34 65.56 64.50 64.93 0.0M
2021-02-09 65.72 65.72 64.75 64.81 0.1M
2021-02-08 65.68 65.74 65.38 65.72 0.1M
2021-02-05 66.58 66.58 65.11 65.11 0.0M
2021-02-04 66.38 67.06 66.38 66.75 0.1M
2021-02-03 67.04 67.04 66.30 66.50 0.0M
2021-02-02 65.76 66.54 65.44 66.47 0.1M
2021-02-01 65.30 65.88 65.06 65.46 0.2M
2021-01-29 64.48 65.50 62.95 65.10 0.1M
2021-01-28 63.70 65.14 62.78 64.89 0.1M
2021-01-27 66.34 66.40 63.66 64.42 0.1M
2021-01-26 66.54 67.26 66.30 66.94 0.1M
2021-01-25 68.04 68.40 66.52 66.69 0.1M
2021-01-22 68.12 68.12 67.02 67.42 0.0M
2021-01-21 68.00 68.30 67.02 68.22 0.0M
2021-01-20 67.16 67.94 66.90 67.01 0.1M
2021-01-19 67.20 67.28 66.58 67.01 0.0M
2021-01-18 67.10 67.42 66.70 67.34 0.0M
2021-01-15 67.28 67.58 66.60 66.92 0.2M
2021-01-14 68.02 68.26 67.40 67.88 0.0M
2021-01-13 67.56 67.80 67.06 67.50 0.1M
2021-01-12 67.28 67.50 66.74 66.99 0.2M
2021-01-11 68.04 68.10 67.14 67.26 0.1M
2021-01-08 68.76 68.90 67.80 68.25 0.1M
2021-01-07 67.24 68.56 67.24 68.24 0.1M
2021-01-06 64.74 65.92 64.48 65.57 0.4M
2021-01-05 64.80 64.86 64.26 64.57 0.2M
2021-01-04 63.34 65.16 63.34 65.03 0.1M