Alten

LTEN
🏛️ Reino Unido →
67.18
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 67.03 72.20 66.15 67.18 0.0M
2025-09-25 67.38 67.40 65.10 66.25 0.0M
2025-09-24 68.00 68.25 66.55 67.33 0.0M
2025-09-23 67.28 68.35 66.85 68.10 0.0M
2025-09-22 66.30 66.95 65.00 66.05 0.1M
2025-09-19 66.40 68.00 66.00 66.20 0.0M
2025-09-18 66.40 66.95 65.30 65.38 0.0M
2025-09-17 65.88 66.30 65.15 65.78 0.0M
2025-09-16 65.13 66.20 63.90 66.00 0.0M
2025-09-15 65.08 67.05 65.15 65.63 0.0M
2025-09-12 65.68 66.10 64.90 65.28 0.0M
2025-09-11 65.78 65.65 64.70 64.75 0.0M
2025-09-10 65.48 65.95 64.70 64.80 0.0M
2025-09-09 65.33 65.90 64.25 65.58 0.0M
2025-09-08 64.55 65.45 64.10 64.55 0.0M
2025-09-05 63.78 65.30 63.70 64.10 0.0M
2025-09-04 63.38 64.05 63.15 64.10 0.0M
2025-09-03 62.70 63.90 63.25 63.93 0.1M
2025-09-02 65.63 65.95 63.35 63.83 0.0M
2025-09-01 65.88 67.45 65.55 66.10 0.1M
2025-08-29 66.60 67.70 65.90 66.15 0.0M
2025-08-28 66.15 68.60 67.10 67.68 0.0M
2025-08-27 65.78 67.05 66.05 66.30 0.0M
2025-08-26 67.48 68.50 65.90 66.70 0.0M
2025-08-25 69.00 69.90 68.80 69.00 0.1M
2025-08-22 68.80 69.55 68.45 69.33 0.0M
2025-08-21 68.60 68.65 67.75 68.25 0.0M
2025-08-20 68.50 68.70 67.70 68.55 0.1M
2025-08-19 67.73 68.95 66.65 69.08 0.0M
2025-08-18 68.55 68.65 67.35 67.68 0.0M
2025-08-15 68.85 69.00 68.45 69.08 0.0M
2025-08-14 68.50 69.45 68.20 68.70 0.0M
2025-08-13 68.80 69.50 68.25 68.80 0.0M
2025-08-12 69.78 71.10 68.20 68.75 0.0M
2025-08-11 70.60 71.65 69.65 70.20 0.0M
2025-08-08 69.28 71.00 69.65 70.80 0.0M
2025-08-07 67.58 70.25 67.75 70.05 0.1M
2025-08-06 68.50 69.20 67.50 67.93 0.0M
2025-08-05 69.13 69.90 68.60 69.43 0.1M
2025-08-04 68.20 69.70 68.60 69.63 0.0M
2025-08-01 71.18 71.75 69.35 70.10 0.0M
2025-07-31 72.40 73.15 71.65 72.35 0.0M
2025-07-30 73.03 73.55 71.75 72.00 0.0M
2025-07-29 75.53 75.45 72.80 73.08 0.0M
2025-07-28 74.20 75.90 74.10 75.53 0.0M
2025-07-25 75.53 75.70 71.60 73.53 0.0M
2025-07-24 77.03 78.30 76.65 77.58 0.0M
2025-07-23 76.70 77.40 76.00 76.65 0.0M
2025-07-22 77.78 79.40 74.85 75.73 0.0M
2025-07-21 77.13 78.60 77.05 77.43 0.0M
2025-07-18 75.58 78.10 76.20 77.53 0.0M
2025-07-17 74.80 76.40 74.55 75.93 0.0M
2025-07-16 74.80 75.20 74.00 74.55 0.0M
2025-07-15 75.58 77.15 75.30 76.50 0.0M
2025-07-14 77.03 76.80 75.35 76.15 0.0M
2025-07-11 78.90 78.60 76.95 77.38 0.0M
2025-07-10 78.60 80.15 78.35 79.43 0.0M
2025-07-09 78.50 79.60 78.00 78.10 0.0M
2025-07-08 75.38 78.80 75.90 78.25 0.0M
2025-07-07 76.35 76.40 74.70 76.15 0.0M
2025-07-04 78.20 78.30 76.35 77.08 0.0M
2025-07-03 76.00 79.20 76.55 78.25 0.0M
2025-07-02 75.28 77.30 74.35 76.90 0.0M
2025-07-01 74.60 74.90 73.40 73.53 0.0M
2025-06-30 75.83 75.95 74.20 74.50 0.0M
2025-06-27 73.58 75.45 73.30 75.08 0.0M
2025-06-26 72.40 74.10 72.25 72.65 0.0M
2025-06-25 73.03 74.10 72.20 72.85 0.0M
2025-06-24 72.60 73.15 71.25 72.50 0.1M
2025-06-23 71.08 72.25 69.35 69.63 0.0M
2025-06-20 71.03 71.70 71.10 71.43 0.0M
2025-06-19 71.58 71.70 70.70 71.58 0.1M
2025-06-18 70.80 72.60 70.00 71.93 0.0M
2025-06-17 71.68 72.35 70.80 71.43 0.1M
2025-06-16 72.40 72.60 72.00 72.25 0.1M
2025-06-13 72.80 73.70 73.35 73.78 0.0M
2025-06-12 75.18 75.95 74.70 74.55 0.0M
2025-06-11 76.00 76.60 75.85 76.15 0.0M
2025-06-10 73.48 76.00 73.50 75.88 0.1M
2025-06-09 73.73 74.30 73.65 74.05 0.0M
2025-06-06 73.03 73.73 72.10 73.03 0.0M
2025-06-05 73.03 73.45 71.65 72.90 0.0M
2025-06-04 72.80 73.55 72.60 72.75 0.0M
2025-06-03 73.03 72.80 71.85 72.80 0.0M
2025-06-02 73.28 73.00 72.05 72.50 0.0M
2025-05-30 73.53 74.20 73.20 73.58 0.0M
2025-05-29 74.60 74.60 73.70 73.63 0.0M
2025-05-28 74.50 74.35 73.70 74.65 0.0M
2025-05-27 73.18 74.35 73.05 74.20 0.0M
2025-05-26 73.20 73.35 72.55 73.20 0.0M
2025-05-23 72.65 72.90 70.15 71.53 0.0M
2025-05-22 73.78 73.00 71.30 72.20 0.0M
2025-05-21 75.18 74.60 74.55 75.33 0.0M
2025-05-20 74.60 76.05 74.60 75.48 0.0M
2025-05-19 74.20 75.00 72.65 74.25 0.0M
2025-05-16 76.00 75.00 74.35 74.90 0.0M
2025-05-15 75.58 76.10 75.40 75.93 0.0M
2025-05-14 76.50 76.75 75.95 76.65 0.1M
2025-05-13 75.28 76.30 75.40 76.40 0.1M
2025-05-12 73.73 76.85 74.75 76.55 0.0M
2025-05-09 73.78 73.90 73.50 73.93 0.0M
2025-05-08 73.43 73.80 73.35 73.38 0.0M
2025-05-07 74.70 74.70 72.55 72.25 0.0M
2025-05-06 75.03 74.70 73.75 74.10 0.0M
2025-05-05 75.50 76.00 75.25 75.50 0.0M
2025-05-02 73.88 76.20 75.40 76.25 0.0M
2025-05-01 73.38 73.38 73.38 73.38 0.0M
2025-04-30 72.95 73.95 72.60 73.38 0.0M
2025-04-29 71.18 72.30 71.15 71.13 0.0M
2025-04-28 70.00 71.00 69.90 70.20 0.0M
2025-04-25 76.60 76.30 69.70 70.40 0.0M
2025-04-24 82.20 83.00 81.05 82.45 0.0M
2025-04-23 83.08 83.40 83.15 83.08 0.0M
2025-04-22 79.38 81.30 79.05 80.40 0.0M
2025-04-17 80.50 79.85 79.80 79.83 0.0M
2025-04-16 81.73 81.65 80.30 80.45 0.0M
2025-04-15 81.03 82.95 81.70 82.75 0.0M
2025-04-14 81.83 82.15 80.55 81.58 0.0M
2025-04-11 77.78 79.20 76.85 78.80 0.0M
2025-04-10 87.93 88.30 76.70 77.58 0.0M
2025-04-09 80.40 80.05 77.00 77.88 0.1M
2025-04-08 79.78 82.85 78.80 82.05 0.1M
2025-04-07 76.05 79.05 75.10 79.03 0.0M
2025-04-04 85.83 86.75 81.20 82.60 0.0M
2025-04-03 90.00 88.80 87.15 87.18 0.0M
2025-04-02 89.18 90.85 87.93 90.90 0.0M
2025-04-01 89.48 91.05 89.80 90.15 0.0M
2025-03-31 90.50 92.15 88.90 88.90 0.0M
2025-03-28 92.40 94.25 90.80 90.60 0.0M
2025-03-27 96.60 96.95 93.15 93.78 0.0M
2025-03-26 96.20 98.05 96.45 97.43 0.0M
2025-03-25 97.78 98.15 95.50 96.15 0.0M
2025-03-24 99.75 98.25 96.30 97.08 0.0M
2025-03-21 97.68 98.50 96.55 97.88 0.0M
2025-03-20 98.85 98.75 97.55 98.25 0.0M
2025-03-19 98.25 99.15 97.55 99.15 0.0M
2025-03-18 97.18 98.65 97.10 99.03 0.0M
2025-03-17 96.40 97.20 95.25 94.95 0.0M
2025-03-14 92.00 96.10 90.55 95.23 0.0M
2025-03-13 93.58 94.05 91.50 92.15 0.0M
2025-03-12 95.18 96.30 93.95 94.50 0.0M
2025-03-11 97.98 99.05 95.00 95.58 0.0M
2025-03-10 102.95 103.40 98.00 98.95 0.1M
2025-03-07 102.75 104.80 101.35 104.00 0.0M
2025-03-06 95.03 104.70 94.80 114.05 0.0M
2025-03-05 88.40 93.35 89.25 91.78 0.0M
2025-03-04 87.23 88.60 85.60 86.55 0.0M
2025-03-03 89.03 90.10 88.05 88.20 0.0M
2025-02-28 88.20 88.40 87.55 87.38 0.0M
2025-02-27 90.20 90.05 88.90 89.83 0.0M
2025-02-26 92.25 92.20 90.85 91.83 0.0M
2025-02-25 93.78 93.90 91.80 92.60 0.0M
2025-02-24 97.13 98.90 94.45 94.95 0.0M
2025-02-21 108.00 101.80 95.75 96.85 0.0M
2025-02-20 89.03 89.45 87.75 88.80 0.0M
2025-02-19 88.80 90.00 89.05 89.33 0.0M
2025-02-18 91.38 90.20 87.80 89.58 0.0M
2025-02-17 91.03 92.95 88.95 90.75 0.0M
2025-02-14 90.20 91.90 90.45 91.88 0.0M
2025-02-13 87.78 90.45 88.30 90.00 0.0M
2025-02-12 87.48 87.70 85.90 86.15 0.0M
2025-02-11 87.33 87.25 86.15 86.85 0.0M
2025-02-10 87.08 87.40 86.40 87.28 0.0M
2025-02-07 87.78 88.05 87.25 87.93 0.0M
2025-02-06 87.13 87.80 87.20 87.13 0.1M
2025-02-05 87.53 88.70 86.85 86.90 0.0M
2025-02-04 87.03 87.95 86.50 87.03 0.0M
2025-02-03 87.78 86.65 84.80 86.40 0.0M
2025-01-31 89.13 89.25 88.55 88.90 0.0M
2025-01-30 89.58 90.10 88.90 89.48 0.0M
2025-01-29 89.68 90.00 88.80 90.00 0.0M
2025-01-28 85.73 92.35 85.70 89.28 0.0M
2025-01-27 79.18 82.05 79.25 81.53 0.0M
2025-01-24 80.00 82.60 80.15 81.63 0.0M
2025-01-23 80.30 80.50 79.65 80.45 0.0M
2025-01-22 80.40 81.40 79.30 80.90 0.0M
2025-01-21 79.38 80.45 79.00 80.20 0.0M
2025-01-20 79.83 80.90 79.40 80.35 0.0M
2025-01-17 78.90 79.75 78.00 79.03 0.0M
2025-01-16 78.10 79.90 78.00 79.83 0.0M
2025-01-15 76.00 78.20 76.60 78.10 0.0M
2025-01-14 77.33 78.70 76.45 77.23 0.0M
2025-01-13 77.03 77.55 76.10 76.95 0.0M
2025-01-10 77.43 78.25 76.60 77.18 0.0M
2025-01-09 77.63 77.95 77.25 77.33 0.0M
2025-01-08 80.30 80.45 77.60 78.10 0.0M
2025-01-07 80.60 81.20 80.25 80.55 0.0M
2025-01-06 78.85 82.35 79.60 81.03 0.0M
2025-01-03 79.03 78.70 78.25 78.85 0.0M
2025-01-02 79.38 79.55 78.20 78.25 0.0M