Yara International

YAR
🏛️ Reino Unido →
373.30
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
2022-12-30 430.10 432.10 428.80 428.80 0.0M
2022-12-29 429.70 433.00 429.50 431.25 0.1M
2022-12-28 430.00 431.30 426.70 431.00 0.1M
2022-12-23 428.20 431.20 425.30 430.40 0.2M
2022-12-22 429.80 432.70 425.00 425.30 0.1M
2022-12-21 424.00 430.10 422.40 428.25 0.1M
2022-12-20 419.70 425.30 417.40 424.70 0.9M
2022-12-19 424.70 427.00 422.80 426.80 0.1M
2022-12-16 428.00 429.10 420.50 426.45 0.3M
2022-12-15 427.30 428.60 422.60 424.15 0.1M
2022-12-14 435.00 435.10 429.10 430.15 0.2M
2022-12-13 431.40 436.80 428.90 436.00 0.2M
2022-12-12 431.50 431.50 425.70 427.85 8.3M
2022-12-09 427.70 433.70 425.20 432.65 0.8M
2022-12-08 432.30 434.70 426.20 426.20 0.2M
2022-12-07 440.20 442.10 427.60 431.55 0.1M
2022-12-06 451.00 452.10 447.50 450.00 0.8M
2022-12-05 453.50 453.50 449.60 450.40 0.1M
2022-12-02 447.10 449.90 442.00 445.95 1.3M
2022-12-01 454.60 458.50 448.50 450.75 0.1M
2022-11-30 465.20 465.20 450.25 450.25 0.1M
2022-11-29 465.20 466.50 459.30 462.05 1.6M
2022-11-28 466.50 467.40 462.70 465.05 2.1M
2022-11-25 465.80 467.70 463.05 463.05 0.0M
2022-11-24 458.90 465.70 458.90 465.70 0.0M
2022-11-23 462.60 464.00 461.40 462.35 0.1M
2022-11-22 454.10 461.80 453.00 459.40 0.2M
2022-11-21 457.90 457.90 451.40 453.60 0.1M
2022-11-18 457.90 459.80 454.20 455.50 0.1M
2022-11-17 463.90 463.90 450.10 450.35 0.1M
2022-11-16 468.10 468.10 460.60 462.00 0.1M
2022-11-15 463.80 472.10 462.50 469.10 0.2M
2022-11-14 466.50 467.80 462.90 465.25 0.2M
2022-11-11 465.10 470.20 462.40 465.70 0.1M
2022-11-10 461.80 469.80 461.50 464.70 0.1M
2022-11-09 465.10 468.10 462.80 467.15 0.1M
2022-11-08 461.60 467.40 459.00 466.10 0.1M
2022-11-07 461.30 462.30 454.60 460.20 0.1M
2022-11-04 460.30 466.40 460.10 464.10 0.1M
2022-11-03 454.40 459.90 450.70 454.70 0.1M
2022-11-02 463.70 464.20 452.40 458.35 0.1M
2022-11-01 464.10 467.40 461.50 461.55 0.1M
2022-10-31 464.70 468.85 458.90 468.85 0.1M
2022-10-28 457.80 463.00 454.10 462.40 0.1M
2022-10-27 461.70 466.70 456.80 462.10 0.1M
2022-10-26 457.90 466.40 457.90 463.05 0.2M
2022-10-25 468.10 468.10 451.50 456.40 0.3M
2022-10-24 457.00 472.20 453.60 471.50 0.2M
2022-10-21 453.90 457.50 446.80 452.95 0.2M
2022-10-20 444.40 456.60 438.70 453.40 0.2M
2022-10-19 424.10 427.80 419.90 423.80 0.1M
2022-10-18 410.00 424.30 410.00 422.95 0.3M
2022-10-17 403.20 411.40 403.20 408.30 0.7M
2022-10-14 422.80 426.90 410.70 413.60 0.3M
2022-10-13 412.90 420.90 406.80 417.05 0.2M
2022-10-12 410.90 415.80 406.70 407.45 1.2M
2022-10-11 418.50 418.50 408.90 413.95 0.0M
2022-10-10 411.00 420.20 408.90 419.25 0.1M
2022-10-07 393.80 410.90 393.80 410.45 0.2M
2022-10-06 393.50 394.70 389.20 389.85 0.1M
2022-10-05 388.50 396.50 387.40 392.15 0.4M
2022-10-04 391.80 399.20 388.20 396.85 0.2M
2022-10-03 383.00 392.80 380.20 389.65 0.1M
2022-09-30 380.10 387.80 379.00 384.75 0.2M
2022-09-29 383.10 384.50 376.00 378.05 0.1M
2022-09-28 386.10 386.10 371.00 381.15 0.1M
2022-09-27 389.20 392.60 385.30 390.05 0.7M
2022-09-26 380.60 392.30 380.60 389.55 0.1M
2022-09-23 406.20 406.50 387.10 389.40 0.2M
2022-09-22 402.20 406.55 399.40 406.55 0.2M
2022-09-21 403.90 410.90 401.00 403.75 0.1M
2022-09-20 411.50 415.70 401.20 404.30 0.2M
2022-09-16 413.50 414.00 402.80 408.65 0.3M
2022-09-15 414.80 420.90 414.70 419.30 0.1M
2022-09-14 414.00 417.70 412.10 415.10 0.1M
2022-09-13 417.80 425.10 415.40 420.70 0.1M
2022-09-12 416.00 425.30 414.50 420.15 0.2M
2022-09-09 397.40 415.30 397.40 412.20 0.1M
2022-09-08 404.40 404.40 395.50 397.55 0.0M
2022-09-07 395.30 402.10 389.70 400.25 0.1M
2022-09-06 403.80 407.30 398.50 398.60 0.1M
2022-09-05 409.80 409.80 396.10 403.65 0.1M
2022-09-02 418.60 421.80 414.10 421.50 0.0M
2022-09-01 417.90 418.70 412.80 417.15 0.1M
2022-08-31 417.70 423.20 415.10 421.25 0.1M
2022-08-30 424.90 427.10 416.50 419.25 0.1M
2022-08-26 421.70 423.10 415.50 417.60 0.2M
2022-08-25 401.40 421.30 397.10 419.15 0.2M
2022-08-24 416.30 417.70 404.60 404.75 0.1M
2022-08-23 404.50 420.40 404.50 417.10 0.2M
2022-08-22 416.30 417.90 403.80 404.45 0.2M
2022-08-19 426.80 427.80 418.70 421.45 0.0M
2022-08-18 423.60 429.20 423.30 427.00 0.1M
2022-08-17 423.40 427.50 420.80 422.90 0.1M
2022-08-16 424.70 428.40 421.30 425.00 0.1M
2022-08-15 426.80 431.30 422.80 426.90 0.0M
2022-08-12 419.50 425.00 419.50 424.60 0.1M
2022-08-11 421.20 425.50 417.90 420.35 0.1M
2022-08-10 416.00 420.30 414.00 416.50 0.1M
2022-08-09 415.10 419.40 413.40 415.35 0.1M
2022-08-08 418.50 421.70 414.70 418.20 0.1M
2022-08-05 411.90 418.40 409.50 416.55 0.1M
2022-08-04 416.00 419.10 411.80 413.35 0.1M
2022-08-03 412.90 417.90 412.80 417.70 0.1M
2022-08-02 405.90 414.40 404.00 414.40 0.1M
2022-08-01 411.10 413.60 407.10 411.05 0.1M
2022-07-29 408.80 412.90 407.10 412.60 0.1M
2022-07-28 404.70 410.40 403.90 405.45 0.1M
2022-07-27 410.00 410.50 402.20 404.60 0.1M
2022-07-26 410.80 412.40 405.95 405.95 0.1M
2022-07-25 405.20 408.70 403.00 405.40 0.2M
2022-07-22 412.20 412.80 407.60 409.55 0.1M
2022-07-21 413.60 414.60 408.90 412.25 0.1M
2022-07-20 420.00 421.80 408.20 416.85 0.1M
2022-07-19 405.00 416.02 403.70 412.65 0.2M
2022-07-18 414.40 417.40 408.20 415.20 0.3M
2022-07-15 397.70 410.00 394.70 409.85 0.2M
2022-07-14 405.60 406.50 392.70 394.75 0.1M
2022-07-13 410.60 410.60 399.10 401.80 0.1M
2022-07-12 404.60 415.40 403.50 410.15 2.2M
2022-07-11 399.10 415.00 398.00 407.45 0.1M
2022-07-08 410.20 413.20 405.70 410.85 0.1M
2022-07-07 405.50 416.20 402.30 414.15 0.1M
2022-07-06 404.30 408.50 399.70 401.25 0.1M
2022-07-05 420.20 420.20 396.80 399.70 0.1M
2022-07-04 419.60 422.50 416.40 421.40 0.1M
2022-07-01 412.60 424.20 411.50 418.55 0.1M
2022-06-30 435.50 436.40 411.60 413.20 0.2M
2022-06-29 449.10 451.90 440.20 445.10 0.2M
2022-06-28 435.00 450.80 435.00 448.50 0.3M
2022-06-27 430.50 436.50 425.60 430.30 0.1M
2022-06-24 427.90 427.90 407.50 426.70 0.4M
2022-06-23 440.20 441.00 425.40 428.25 0.1M
2022-06-22 452.50 452.50 439.20 443.15 0.1M
2022-06-21 451.30 459.90 450.70 454.35 0.1M
2022-06-20 447.80 448.50 441.90 446.25 0.1M
2022-06-17 450.40 454.90 441.40 444.50 0.3M
2022-06-16 463.30 463.30 446.60 449.55 0.2M
2022-06-15 474.70 476.90 467.20 469.25 0.2M
2022-06-14 463.80 473.00 462.80 470.15 0.2M
2022-06-13 467.70 470.50 460.00 461.55 0.3M
2022-06-10 477.90 479.00 471.00 471.95 0.7M
2022-06-09 489.30 489.30 475.70 478.40 0.2M
2022-06-08 490.80 497.80 488.70 491.50 0.9M
2022-06-07 498.90 498.90 484.40 486.40 0.2M
2022-06-01 487.30 490.50 483.50 484.85 0.7M
2022-05-31 479.90 489.50 477.00 486.55 0.1M
2022-05-30 486.10 486.10 478.90 481.35 0.6M
2022-05-27 491.10 491.10 476.80 485.00 0.3M
2022-05-25 486.40 491.30 481.70 486.45 0.1M
2022-05-24 479.90 491.70 476.30 480.35 0.1M
2022-05-23 477.00 481.00 473.20 480.50 0.1M
2022-05-20 475.30 476.30 469.00 471.35 2.7M
2022-05-19 464.90 472.80 463.00 470.25 0.6M
2022-05-18 469.30 475.30 467.60 471.55 3.4M
2022-05-17 468.50 468.50 468.50 468.50 0.0M
2022-05-16 463.90 470.80 463.90 468.50 1.7M
2022-05-13 443.50 464.20 441.60 462.20 0.5M
2022-05-12 439.60 444.40 437.00 437.35 1.1M
2022-05-11 441.00 447.50 437.80 442.45 1.6M
2022-05-10 466.20 477.60 457.60 474.80 0.1M
2022-05-09 470.10 474.00 463.00 465.65 0.1M
2022-05-06 480.50 486.50 470.00 474.70 5.4M
2022-05-05 499.40 499.40 485.60 488.30 5.7M
2022-05-04 494.20 498.30 487.70 497.35 9.8M
2022-05-03 475.20 484.90 473.30 483.30 0.1M
2022-04-29 470.60 485.10 467.30 483.25 0.5M
2022-04-28 467.90 475.30 464.10 466.95 0.4M
2022-04-27 478.00 479.60 449.70 456.80 1.2M
2022-04-26 468.20 468.50 457.50 461.90 0.2M
2022-04-25 466.60 471.40 461.20 462.10 0.2M
2022-04-22 482.30 488.00 473.40 477.90 0.1M
2022-04-21 485.20 496.40 483.00 496.40 0.1M
2022-04-20 487.70 493.30 479.20 486.85 0.2M
2022-04-19 497.40 498.70 488.70 492.45 0.1M
2022-04-14 497.00 497.00 488.35 488.35 0.0M
2022-04-13 490.70 500.80 488.35 488.35 0.1M
2022-04-12 494.70 495.20 487.40 488.35 0.0M
2022-04-11 489.20 502.60 489.20 495.50 0.1M
2022-04-08 473.00 492.80 473.00 488.55 0.1M
2022-04-07 468.40 471.20 466.00 468.20 0.0M
2022-04-06 469.60 473.00 466.50 470.70 0.1M
2022-04-05 460.00 473.40 458.80 469.40 0.1M
2022-04-04 455.80 460.10 452.80 459.25 0.1M
2022-04-01 445.50 452.30 443.40 449.85 0.1M
2022-03-31 457.50 464.10 441.60 444.90 0.2M
2022-03-30 454.80 460.80 454.80 456.10 0.1M
2022-03-29 440.00 456.90 438.30 454.05 0.2M
2022-03-28 447.40 448.10 438.80 443.05 0.1M
2022-03-25 447.00 450.20 446.50 446.50 0.1M
2022-03-24 454.50 454.50 444.60 448.20 0.1M
2022-03-23 454.10 462.50 447.50 448.95 1.2M
2022-03-22 449.50 455.10 444.20 452.55 0.1M
2022-03-21 436.80 451.70 436.80 448.50 0.7M
2022-03-18 439.00 441.70 435.00 438.65 0.4M
2022-03-17 438.50 440.90 434.10 438.45 0.1M
2022-03-16 436.60 440.90 425.70 433.15 0.1M
2022-03-15 427.10 430.30 421.50 426.05 0.1M
2022-03-14 419.10 428.20 419.10 427.60 0.1M
2022-03-11 423.10 423.40 410.90 413.05 0.1M
2022-03-10 407.00 423.60 403.90 423.45 0.2M
2022-03-09 390.70 403.60 386.50 399.05 0.4M
2022-03-08 404.80 411.50 394.80 395.75 0.2M
2022-03-07 422.40 422.80 394.10 416.75 0.3M
2022-03-04 444.00 445.00 422.60 428.40 0.2M
2022-03-03 450.70 460.80 444.20 444.75 0.1M
2022-03-02 448.00 469.90 448.00 451.70 0.3M
2022-03-01 450.10 455.20 444.40 450.40 0.1M
2022-02-28 432.10 450.10 428.10 449.15 0.8M
2022-02-25 432.00 437.50 428.00 430.05 0.7M
2022-02-24 417.30 429.70 414.90 426.50 0.2M
2022-02-23 431.00 433.60 424.60 425.65 0.1M
2022-02-22 429.90 434.00 428.80 433.35 0.2M
2022-02-21 444.90 448.10 430.60 433.30 0.4M
2022-02-18 448.00 450.40 441.40 445.60 0.1M
2022-02-17 448.30 451.00 442.40 443.50 0.1M
2022-02-16 445.00 449.50 443.60 444.60 0.1M
2022-02-15 443.40 448.40 440.00 444.15 0.2M
2022-02-14 443.90 450.70 441.30 443.55 0.4M
2022-02-11 430.30 448.30 428.20 447.95 0.3M
2022-02-10 444.50 445.90 430.60 432.30 1.5M
2022-02-09 439.20 442.60 430.20 439.65 0.3M
2022-02-08 466.40 466.40 432.50 435.40 0.4M
2022-02-07 470.60 474.10 465.60 469.85 0.2M
2022-02-04 470.20 470.20 462.50 467.20 0.1M
2022-02-03 473.70 479.70 463.80 464.65 0.1M
2022-02-02 468.50 479.00 468.20 475.05 0.1M
2022-02-01 460.10 465.30 454.60 463.15 0.1M
2022-01-31 465.80 465.80 455.10 456.75 0.1M
2022-01-28 470.50 470.50 456.80 464.85 0.1M
2022-01-27 453.40 470.90 453.40 467.85 0.3M
2022-01-26 446.20 465.50 446.20 462.60 0.1M
2022-01-25 448.80 450.80 442.50 446.45 0.0M
2022-01-24 458.40 458.40 438.10 441.70 0.1M
2022-01-21 460.80 462.60 454.50 454.50 0.1M
2022-01-20 473.30 474.80 462.10 464.35 0.4M
2022-01-19 489.60 489.80 472.30 474.35 0.2M
2022-01-18 480.90 488.70 475.70 484.70 0.1M
2022-01-17 479.60 480.40 472.70 478.50 0.0M
2022-01-14 477.40 480.80 473.90 475.05 0.0M
2022-01-13 473.00 474.50 468.30 472.90 0.1M
2022-01-12 463.30 476.90 463.30 474.35 0.1M
2022-01-11 456.70 460.30 454.80 456.00 0.0M
2022-01-10 454.90 457.30 446.90 455.15 0.0M
2022-01-07 451.40 456.30 449.60 452.65 0.1M
2022-01-06 468.00 468.00 452.50 453.80 0.2M
2022-01-05 466.00 476.80 466.00 474.45 0.1M
2022-01-04 465.50 465.60 460.30 461.75 0.0M