Aixtron

AIXGn
🏛️ Reino Unido →
15.05
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 17.84 17.92 17.73 17.87 0.1M
2021-12-29 18.21 18.36 17.77 17.87 0.1M
2021-12-23 17.93 17.93 17.65 17.75 0.0M
2021-12-22 17.55 17.77 17.44 17.71 0.2M
2021-12-21 17.30 17.53 17.07 17.34 0.1M
2021-12-20 16.61 17.23 16.55 17.05 0.1M
2021-12-17 16.56 17.04 16.37 16.97 0.3M
2021-12-16 17.44 17.44 16.64 16.68 0.1M
2021-12-15 16.54 16.83 16.54 16.76 0.1M
2021-12-14 16.82 16.93 16.34 16.38 0.0M
2021-12-13 17.10 17.31 16.82 16.88 0.1M
2021-12-10 16.82 17.22 16.82 17.02 0.0M
2021-12-09 17.32 17.38 17.14 17.25 0.1M
2021-12-08 18.05 18.05 17.47 17.47 0.2M
2021-12-07 17.23 17.98 17.19 17.78 0.2M
2021-12-06 17.66 17.73 16.59 16.76 0.2M
2021-12-03 17.99 17.99 17.35 17.45 0.1M
2021-12-02 18.23 18.43 17.50 17.73 0.2M
2021-12-01 18.02 18.68 17.95 18.62 0.2M
2021-11-30 18.07 18.07 17.74 17.77 0.2M
2021-11-29 18.35 18.43 18.11 18.25 0.1M
2021-11-26 18.48 18.91 17.95 17.95 0.1M
2021-11-25 18.73 18.91 18.60 18.89 0.2M
2021-11-24 20.36 20.36 17.92 18.91 0.5M
2021-11-23 20.90 20.91 20.12 20.21 0.1M
2021-11-22 21.52 21.57 21.28 21.39 0.1M
2021-11-19 21.63 21.76 21.45 21.71 0.1M
2021-11-18 21.54 21.84 21.54 21.58 0.0M
2021-11-17 21.86 22.03 21.50 21.57 0.0M
2021-11-16 21.88 21.92 21.79 21.82 0.0M
2021-11-15 21.28 21.87 21.28 21.68 0.1M
2021-11-12 21.04 21.29 20.80 21.23 0.1M
2021-11-11 20.19 21.07 20.15 20.95 0.1M
2021-11-10 20.70 20.95 20.18 20.46 0.2M
2021-11-09 20.67 20.85 20.49 20.69 0.2M
2021-11-08 20.79 21.42 20.37 20.85 0.1M
2021-11-05 20.56 21.46 20.45 20.84 0.2M
2021-11-04 22.03 22.03 20.19 20.44 0.5M
2021-11-03 21.28 21.57 21.26 21.36 0.1M
2021-11-02 21.00 21.39 20.82 21.21 0.1M
2021-11-01 20.80 21.21 20.59 20.90 0.1M
2021-10-29 20.70 20.79 20.19 20.55 0.2M
2021-10-28 20.74 21.04 20.67 20.94 0.0M
2021-10-27 20.21 20.70 20.21 20.68 0.0M
2021-10-26 20.25 20.66 20.24 20.32 0.1M
2021-10-25 20.65 20.65 20.12 20.23 0.1M
2021-10-22 20.52 21.14 20.52 20.55 0.0M
2021-10-21 19.76 20.70 19.76 20.59 0.1M
2021-10-20 20.53 20.88 20.28 20.37 0.0M
2021-10-19 21.02 21.02 20.28 20.71 0.1M
2021-10-18 22.25 22.25 20.69 21.01 0.2M
2021-10-15 22.23 22.55 22.09 22.54 0.0M
2021-10-14 21.73 22.17 21.62 22.01 0.1M
2021-10-13 21.05 21.72 20.82 21.57 0.1M
2021-10-12 21.33 21.57 21.14 21.16 0.0M
2021-10-11 21.13 21.58 21.13 21.32 0.0M
2021-10-08 21.55 21.93 21.27 21.36 0.1M
2021-10-07 21.20 21.61 21.13 21.52 0.1M
2021-10-06 20.85 21.29 20.47 21.16 0.1M
2021-10-05 20.52 21.14 20.25 21.12 0.1M
2021-10-04 21.08 21.08 20.40 20.43 0.1M
2021-10-01 21.07 21.71 21.07 21.29 0.1M
2021-09-30 21.70 21.97 21.27 21.73 0.0M
2021-09-29 21.66 22.23 21.33 21.34 0.1M
2021-09-28 22.84 22.84 21.74 21.75 0.1M
2021-09-27 23.88 23.88 22.60 22.80 0.1M
2021-09-24 23.23 23.73 23.23 23.58 0.2M
2021-09-23 23.00 23.56 23.00 23.39 0.1M
2021-09-22 22.69 22.75 22.21 22.63 0.1M
2021-09-21 22.52 23.17 22.36 22.54 0.1M
2021-09-20 22.84 23.10 22.14 22.66 0.1M
2021-09-17 24.90 24.90 23.38 23.46 0.7M
2021-09-16 24.70 25.06 24.59 24.63 0.0M
2021-09-15 25.06 25.31 24.59 24.59 0.1M
2021-09-14 24.48 25.02 24.48 25.00 0.0M
2021-09-13 25.02 25.02 24.32 24.39 0.1M
2021-09-10 25.09 25.47 25.01 25.04 0.0M
2021-09-09 24.18 24.79 24.13 24.79 0.0M
2021-09-08 24.95 24.95 24.20 24.45 0.0M
2021-09-07 25.60 25.63 25.00 25.05 0.1M
2021-09-06 25.27 25.75 25.23 25.61 0.0M
2021-09-03 25.11 25.28 25.06 25.21 0.2M
2021-09-02 24.67 25.24 24.66 24.96 0.0M
2021-09-01 25.02 25.65 24.83 25.04 0.0M
2021-08-31 26.35 26.46 23.90 24.27 0.7M
2021-08-27 24.60 25.35 24.59 25.32 0.1M
2021-08-26 24.42 24.74 24.13 24.64 0.0M
2021-08-25 24.55 24.76 24.35 24.61 0.1M
2021-08-24 24.17 24.80 24.17 24.40 0.1M
2021-08-23 23.31 23.99 23.31 23.95 0.1M
2021-08-20 22.70 23.04 22.60 22.98 0.2M
2021-08-19 22.43 22.87 22.26 22.77 0.0M
2021-08-18 22.59 23.14 22.59 23.05 0.1M
2021-08-17 22.44 22.70 22.24 22.41 0.1M
2021-08-16 22.71 23.12 22.32 22.39 0.0M
2021-08-13 23.01 23.01 22.75 22.96 0.0M
2021-08-12 23.20 23.50 22.78 23.06 0.1M
2021-08-11 24.27 24.27 23.45 23.55 0.1M
2021-08-10 24.04 24.89 23.94 24.08 0.3M
2021-08-09 22.68 23.83 22.68 23.75 0.1M
2021-08-06 22.82 22.95 22.50 22.58 0.0M
2021-08-05 22.90 22.90 22.58 22.86 0.2M
2021-08-04 22.55 23.09 22.15 22.61 0.1M
2021-08-03 21.60 22.28 21.43 22.11 0.1M
2021-08-02 21.32 21.84 20.71 21.62 0.1M
2021-07-30 21.19 21.36 20.39 20.80 0.1M
2021-07-29 22.33 23.14 21.38 21.38 0.1M
2021-07-28 20.65 21.07 20.48 21.01 0.1M
2021-07-27 20.96 20.96 20.43 20.43 0.0M
2021-07-26 21.25 21.48 21.13 21.18 0.1M
2021-07-23 21.10 21.27 20.79 21.16 0.0M
2021-07-22 21.10 21.29 20.66 20.70 0.0M
2021-07-21 20.80 20.89 20.60 20.77 0.1M
2021-07-20 20.56 20.56 20.09 20.36 0.1M
2021-07-19 20.60 20.60 19.86 20.14 0.0M
2021-07-16 20.76 20.95 20.71 20.72 0.0M
2021-07-15 21.01 21.19 20.90 20.95 0.1M
2021-07-14 21.39 21.52 21.03 21.26 0.0M
2021-07-13 21.20 21.30 20.88 21.28 0.0M
2021-07-12 21.03 21.61 20.95 21.34 0.1M
2021-07-09 21.01 21.30 20.85 20.97 0.0M
2021-07-08 21.71 21.71 20.60 20.86 0.1M
2021-07-07 22.20 22.51 21.75 21.83 0.1M
2021-07-06 22.51 22.67 22.37 22.39 0.0M
2021-07-05 22.58 22.64 22.36 22.50 0.0M
2021-07-02 22.21 22.63 22.11 22.39 0.0M
2021-07-01 23.05 23.06 22.11 22.14 0.1M
2021-06-30 23.40 23.45 22.85 22.89 0.1M
2021-06-29 23.31 23.52 22.99 23.40 0.3M
2021-06-28 22.40 23.37 22.28 23.23 0.3M
2021-06-25 22.27 22.76 22.20 22.57 0.1M
2021-06-24 22.19 22.37 22.07 22.14 0.0M
2021-06-23 22.53 22.53 22.10 22.14 0.0M
2021-06-22 22.24 22.44 22.16 22.37 0.0M
2021-06-21 21.92 22.61 21.74 22.33 0.0M
2021-06-18 22.44 22.93 22.16 22.18 0.1M
2021-06-17 22.21 22.56 22.10 22.56 0.6M
2021-06-16 21.95 22.30 21.78 22.30 0.0M
2021-06-15 22.60 22.65 22.13 22.28 0.1M
2021-06-14 22.25 22.56 22.11 22.48 0.1M
2021-06-11 22.00 22.77 21.34 21.97 0.2M
2021-06-10 19.50 22.01 19.50 21.63 0.4M
2021-06-09 17.10 18.35 17.10 18.35 0.1M
2021-06-08 17.05 17.27 17.02 17.04 0.0M
2021-06-07 17.13 17.19 16.86 17.14 0.0M
2021-06-04 16.93 17.29 16.93 17.16 0.0M
2021-06-03 17.32 17.45 16.79 16.92 0.0M
2021-06-02 17.14 17.24 17.00 17.24 0.0M
2021-06-01 16.91 17.36 16.91 17.24 0.1M
2021-05-28 16.43 16.68 16.43 16.68 0.0M
2021-05-27 16.69 16.69 16.18 16.44 0.0M
2021-05-26 16.82 16.82 16.52 16.57 0.0M
2021-05-25 16.29 16.85 16.29 16.79 0.0M
2021-05-21 16.09 16.30 15.93 16.24 0.1M
2021-05-20 15.53 16.04 15.53 15.99 0.1M
2021-05-19 15.45 15.68 15.24 15.66 0.0M
2021-05-18 15.59 15.87 15.40 15.75 0.0M
2021-05-17 15.52 15.53 15.19 15.27 0.0M
2021-05-14 15.30 15.54 14.99 15.46 0.1M
2021-05-13 15.14 15.50 14.89 15.26 0.0M
2021-05-12 15.69 15.84 15.04 15.09 0.1M
2021-05-11 15.98 15.98 15.37 15.75 0.1M
2021-05-10 16.97 16.97 16.12 16.21 0.0M
2021-05-07 16.30 16.66 15.89 16.61 0.1M
2021-05-06 16.92 16.92 15.79 15.89 0.0M
2021-05-05 16.83 17.06 16.66 16.78 0.0M
2021-05-04 17.50 17.57 16.43 16.43 0.1M
2021-04-30 17.57 18.08 17.34 17.82 0.1M
2021-04-29 18.46 18.52 16.77 17.09 0.3M
2021-04-28 18.82 19.00 18.64 18.73 0.0M
2021-04-27 18.79 19.04 18.68 18.85 0.0M
2021-04-26 18.82 19.03 18.67 19.00 0.1M
2021-04-23 18.59 18.80 18.43 18.64 0.1M
2021-04-22 18.09 18.86 18.05 18.79 0.1M
2021-04-21 17.99 18.11 17.63 17.95 0.0M
2021-04-20 18.82 18.98 17.79 17.88 0.0M
2021-04-19 19.27 19.33 18.77 18.86 0.0M
2021-04-16 19.27 19.32 19.05 19.32 0.0M
2021-04-15 19.48 19.55 19.17 19.21 0.0M
2021-04-14 18.98 19.84 18.98 19.59 0.0M
2021-04-13 18.96 19.24 18.96 19.08 0.0M
2021-04-12 19.18 19.18 18.80 19.00 0.0M
2021-04-09 19.11 19.36 19.03 19.07 0.0M
2021-04-08 19.20 19.42 19.09 19.10 0.0M
2021-04-07 19.50 19.51 18.86 19.11 0.1M
2021-04-06 20.17 20.17 19.50 19.57 0.0M
2021-04-01 19.51 19.92 19.51 19.78 0.0M
2021-03-31 18.87 19.45 18.86 19.38 0.1M
2021-03-30 18.41 18.96 18.41 18.88 0.1M
2021-03-29 18.85 18.93 18.44 18.46 0.0M
2021-03-26 18.14 18.80 18.14 18.71 0.0M
2021-03-25 18.09 18.30 17.80 18.20 0.0M
2021-03-24 18.27 18.93 18.21 18.23 0.0M
2021-03-23 18.25 18.68 18.25 18.35 0.1M
2021-03-22 18.21 18.71 18.18 18.71 0.1M
2021-03-19 18.50 18.82 18.32 18.37 0.3M
2021-03-18 19.30 19.30 18.84 18.84 0.2M
2021-03-17 19.34 19.39 18.95 19.05 0.1M
2021-03-16 19.11 19.53 18.73 19.22 0.1M
2021-03-15 18.00 19.00 17.95 18.93 0.1M
2021-03-12 18.09 18.30 17.79 17.95 0.0M
2021-03-11 17.27 18.13 17.27 18.11 0.1M
2021-03-10 17.60 17.60 16.99 17.09 0.0M
2021-03-09 16.90 17.65 16.62 17.47 0.1M
2021-03-08 16.80 17.19 16.78 17.02 0.1M
2021-03-05 16.23 17.21 16.17 16.74 0.4M
2021-03-04 17.50 17.50 16.50 16.58 0.1M
2021-03-03 18.21 18.21 17.55 17.82 0.1M
2021-03-02 18.28 18.45 17.82 18.02 0.1M
2021-03-01 19.37 19.55 17.82 18.29 0.1M
2021-02-26 18.90 19.30 18.25 18.80 0.1M
2021-02-25 18.55 20.35 17.70 19.52 0.4M
2021-02-24 17.00 17.23 16.82 17.09 0.0M
2021-02-23 17.75 17.75 16.48 17.11 0.1M
2021-02-22 18.18 18.18 17.36 17.59 0.0M
2021-02-19 17.46 18.25 17.46 17.90 0.1M
2021-02-18 16.58 17.48 16.58 16.62 0.0M
2021-02-17 17.14 17.14 16.49 16.49 0.0M
2021-02-16 17.35 17.35 17.12 17.26 0.1M
2021-02-15 17.73 17.73 16.89 17.06 0.0M
2021-02-12 17.40 18.25 17.40 17.55 0.1M
2021-02-11 16.55 17.30 16.52 17.30 0.0M
2021-02-10 16.37 16.65 16.23 16.45 0.0M
2021-02-09 16.71 16.73 16.33 16.33 0.0M
2021-02-08 16.75 16.90 16.40 16.52 0.0M
2021-02-05 16.29 16.68 16.21 16.54 0.1M
2021-02-04 16.44 16.50 16.11 16.18 0.0M
2021-02-03 16.58 16.77 16.26 16.26 0.0M
2021-02-02 15.82 16.46 15.82 16.42 0.0M
2021-02-01 15.62 15.85 15.61 15.78 0.1M
2021-01-29 15.60 15.79 15.31 15.49 0.0M
2021-01-28 15.11 15.79 14.90 15.65 0.0M
2021-01-27 16.25 16.46 15.07 15.41 0.1M
2021-01-26 15.93 16.12 15.77 16.02 0.0M
2021-01-25 16.68 16.91 15.95 16.03 0.0M
2021-01-22 15.94 16.37 15.70 16.37 0.1M
2021-01-21 15.76 15.99 15.61 15.97 0.1M
2021-01-20 15.45 15.77 15.45 15.54 0.1M
2021-01-19 14.93 15.40 14.93 15.23 0.1M
2021-01-18 14.43 14.92 14.43 14.76 0.0M
2021-01-15 14.69 14.71 14.39 14.53 0.0M
2021-01-14 14.62 14.90 14.54 14.81 0.0M
2021-01-13 14.33 14.77 14.33 14.70 0.0M
2021-01-12 14.69 14.84 14.24 14.40 0.0M
2021-01-11 14.46 14.77 14.20 14.61 0.1M
2021-01-08 14.62 14.69 14.25 14.35 0.1M
2021-01-07 14.44 14.44 14.16 14.26 0.0M
2021-01-06 14.81 14.81 14.28 14.36 0.0M
2021-01-05 13.89 14.92 13.89 14.86 0.2M
2021-01-04 14.27 14.61 14.18 14.34 0.0M