D’Ieteren

IETB
🏛️ Reino Unido →
159.75
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
2023-12-29 177.00 177.90 177.00 177.55 0.0M
2023-12-28 179.00 179.00 177.40 177.75 0.0M
2023-12-27 177.00 179.10 177.00 177.55 0.0M
2023-12-22 175.60 175.60 174.50 175.45 0.1M
2023-12-21 174.50 176.00 174.10 175.85 0.0M
2023-12-20 174.90 175.60 172.90 175.15 0.0M
2023-12-19 172.30 174.10 172.30 173.85 0.0M
2023-12-18 171.70 172.10 169.70 170.10 0.0M
2023-12-15 171.20 173.20 170.20 170.70 0.0M
2023-12-14 167.30 171.40 166.60 170.30 0.1M
2023-12-13 164.50 166.10 164.40 165.65 0.0M
2023-12-12 164.00 165.20 163.40 163.85 0.0M
2023-12-11 161.10 163.00 160.40 162.00 0.0M
2023-12-08 159.00 161.65 159.00 161.65 0.0M
2023-12-07 156.10 157.60 155.90 157.55 0.0M
2023-12-06 159.40 159.80 158.30 159.35 0.0M
2023-12-05 157.50 159.50 157.40 158.30 0.1M
2023-12-04 158.00 158.20 156.80 156.80 0.0M
2023-12-01 156.60 156.70 155.70 155.75 0.0M
2023-11-30 156.50 157.40 154.20 156.30 0.0M
2023-11-29 157.80 157.80 156.80 157.05 0.0M
2023-11-28 154.80 157.00 153.90 156.80 0.1M
2023-11-27 157.80 157.80 155.20 155.55 0.0M
2023-11-24 157.70 157.70 155.80 156.10 0.0M
2023-11-23 157.20 158.70 157.20 158.70 0.0M
2023-11-22 157.80 158.40 156.70 157.65 0.0M
2023-11-21 157.10 158.40 155.55 155.55 0.0M
2023-11-20 157.00 158.10 156.50 157.85 0.1M
2023-11-17 154.70 156.80 154.70 155.85 0.0M
2023-11-16 156.10 156.50 153.80 153.85 0.0M
2023-11-15 155.50 157.80 155.50 156.00 0.0M
2023-11-14 150.80 154.90 150.70 154.80 0.0M
2023-11-13 151.90 152.30 149.30 150.60 0.0M
2023-11-10 152.10 152.90 150.80 152.00 0.0M
2023-11-09 152.20 153.90 150.70 153.25 0.0M
2023-11-08 145.30 152.10 145.30 151.55 0.0M
2023-11-07 145.40 145.80 144.10 145.15 0.0M
2023-11-06 147.30 148.30 143.40 144.20 0.0M
2023-11-03 146.50 149.10 141.99 148.30 0.0M
2023-11-02 141.50 147.00 140.98 145.55 0.0M
2023-11-01 140.90 141.40 140.50 141.05 0.0M
2023-10-31 139.70 141.60 139.70 140.50 0.1M
2023-10-30 137.90 138.50 136.70 136.70 0.0M
2023-10-27 137.80 139.10 136.10 137.35 0.0M
2023-10-26 135.00 139.40 134.70 138.90 0.0M
2023-10-25 139.40 140.70 137.50 138.70 0.0M
2023-10-24 138.70 141.80 138.10 141.05 0.1M
2023-10-23 141.70 141.70 138.30 139.65 0.0M
2023-10-20 144.90 146.00 142.10 142.20 0.0M
2023-10-19 151.00 152.40 148.40 152.40 0.0M
2023-10-18 153.62 153.80 151.60 152.40 0.0M
2023-10-17 154.60 155.70 153.60 155.10 0.0M
2023-10-16 154.20 154.60 151.10 154.10 0.0M
2023-10-13 158.70 158.70 153.60 153.65 0.0M
2023-10-12 160.60 160.60 158.30 158.30 0.0M
2023-10-11 159.00 159.00 157.80 158.90 0.0M
2023-10-10 157.70 159.30 157.70 158.60 0.0M
2023-10-09 155.20 156.10 153.80 155.15 0.1M
2023-10-06 156.70 157.40 154.80 156.60 0.0M
2023-10-05 154.90 156.30 153.60 155.85 0.0M
2023-10-04 153.80 154.70 152.30 154.20 0.0M
2023-10-03 156.00 157.50 154.80 154.80 0.3M
2023-10-02 160.20 160.60 156.50 157.25 0.1M
2023-09-29 160.60 161.50 160.30 160.70 0.0M
2023-09-28 157.30 158.50 156.60 158.00 0.0M
2023-09-27 157.60 158.40 157.30 158.20 0.0M
2023-09-26 156.80 157.55 155.20 157.55 0.0M
2023-09-25 158.40 159.20 156.20 156.40 0.0M
2023-09-22 160.90 161.20 159.80 159.85 0.1M
2023-09-21 161.10 161.60 160.40 160.70 0.2M
2023-09-20 160.60 163.00 159.60 162.10 0.0M
2023-09-19 158.80 161.50 158.80 160.30 0.0M
2023-09-18 164.40 164.40 158.90 159.85 0.0M
2023-09-15 163.40 165.60 162.30 164.50 0.0M
2023-09-14 163.10 163.10 160.30 162.30 0.0M
2023-09-13 160.90 163.40 160.90 161.75 0.1M
2023-09-12 162.50 162.60 160.40 160.40 0.0M
2023-09-11 156.60 162.70 154.70 162.30 0.0M
2023-09-08 164.30 165.60 154.30 158.00 0.0M
2023-09-07 154.70 155.60 153.30 154.40 0.3M
2023-09-06 154.30 156.80 154.00 156.10 0.0M
2023-09-05 152.10 154.30 151.50 154.00 0.0M
2023-09-04 151.20 151.20 149.50 149.55 0.0M
2023-09-01 149.10 150.60 149.10 149.35 0.0M
2023-08-31 152.00 152.60 150.40 151.85 0.1M
2023-08-30 153.90 154.00 152.00 152.60 0.0M
2023-08-29 154.20 154.80 152.30 153.65 0.1M
2023-08-25 151.20 152.10 150.80 151.15 0.0M
2023-08-24 153.00 153.00 151.20 151.25 0.0M
2023-08-23 153.40 153.40 150.50 150.50 0.2M
2023-08-22 148.50 153.00 148.50 152.10 0.0M
2023-08-21 149.00 149.70 147.60 148.10 0.0M
2023-08-18 149.50 149.80 148.20 148.50 0.0M
2023-08-17 151.60 152.70 150.70 151.55 0.0M
2023-08-16 156.20 156.60 154.30 154.70 0.0M
2023-08-15 157.90 157.90 156.00 156.30 0.0M
2023-08-14 157.50 159.90 157.50 158.90 0.0M
2023-08-11 161.60 162.50 158.80 159.05 0.0M
2023-08-10 161.20 163.00 160.60 162.50 0.0M
2023-08-09 161.40 161.60 160.30 161.05 0.1M
2023-08-08 161.60 162.10 158.80 159.25 0.0M
2023-08-07 160.70 161.20 159.60 160.40 0.0M
2023-08-04 158.00 160.90 157.50 160.90 0.0M
2023-08-03 154.60 158.10 154.60 157.45 0.1M
2023-08-02 155.00 156.50 154.50 154.70 0.0M
2023-08-01 158.10 158.10 156.10 157.65 0.0M
2023-07-31 159.10 159.20 158.60 158.90 0.0M
2023-07-28 159.10 160.00 157.50 159.05 0.0M
2023-07-27 157.70 159.60 157.70 159.45 0.0M
2023-07-26 156.50 157.20 156.00 156.70 0.0M
2023-07-25 157.50 158.90 157.00 157.35 0.0M
2023-07-24 156.60 157.30 155.60 155.65 0.0M
2023-07-21 157.20 157.70 156.80 156.90 0.0M
2023-07-20 157.20 158.60 157.20 157.35 0.0M
2023-07-19 156.70 157.70 156.20 156.90 0.0M
2023-07-18 156.50 157.20 154.90 155.85 0.0M
2023-07-17 157.00 157.70 156.40 156.70 0.0M
2023-07-14 160.10 160.10 158.70 158.80 0.0M
2023-07-13 160.80 162.50 160.60 161.05 0.0M
2023-07-12 156.70 160.70 156.40 160.00 0.0M
2023-07-11 157.90 157.90 156.20 156.30 0.0M
2023-07-10 156.60 156.90 154.10 156.40 0.0M
2023-07-07 155.60 156.80 155.60 156.20 0.0M
2023-07-06 159.30 159.30 156.90 157.05 0.0M
2023-07-05 160.70 161.20 159.20 159.55 0.3M
2023-07-04 162.10 162.10 160.90 161.65 0.2M
2023-07-03 162.10 162.80 160.20 160.90 0.0M
2023-06-30 159.70 163.50 159.70 162.30 0.0M
2023-06-29 159.50 161.20 159.10 159.85 0.0M
2023-06-28 158.10 159.75 157.80 159.75 0.0M
2023-06-27 156.40 157.50 155.00 157.05 0.1M
2023-06-26 159.00 159.00 156.50 156.50 0.4M
2023-06-23 159.60 159.60 156.50 157.85 0.0M
2023-06-22 158.90 160.80 158.90 160.00 0.0M
2023-06-21 161.70 161.90 160.60 161.05 0.0M
2023-06-20 163.50 165.40 162.20 162.20 0.1M
2023-06-19 168.40 168.40 163.70 163.75 0.0M
2023-06-16 173.30 173.30 169.50 170.40 0.1M
2023-06-15 172.90 172.90 169.60 171.35 0.0M
2023-06-14 172.60 174.70 172.60 172.70 0.0M
2023-06-13 173.10 174.80 171.00 171.75 0.2M
2023-06-12 173.40 174.40 172.10 172.90 0.0M
2023-06-09 170.30 171.80 170.20 170.50 0.0M
2023-06-08 167.30 171.10 166.80 169.15 0.3M
2023-06-07 166.20 167.90 165.30 166.90 0.1M
2023-06-06 164.80 167.10 164.20 166.80 0.0M
2023-06-05 167.60 169.60 167.15 167.15 0.1M
2023-06-02 162.80 167.60 162.80 167.35 0.0M
2023-06-01 163.10 163.30 160.70 162.20 0.2M
2023-05-31 160.00 163.70 159.90 160.90 0.3M
2023-05-30 164.90 167.00 163.65 163.65 0.2M
2023-05-26 165.40 165.90 162.00 164.90 0.0M
2023-05-25 163.50 165.70 161.00 164.70 0.0M
2023-05-24 163.20 163.20 157.70 159.05 0.0M
2023-05-23 165.70 167.10 164.90 164.90 0.0M
2023-05-22 168.70 169.60 165.60 166.70 0.0M
2023-05-19 168.10 169.15 168.00 169.15 0.0M
2023-05-18 165.40 168.00 164.60 167.55 0.0M
2023-05-17 164.50 165.40 164.30 165.15 0.0M
2023-05-16 167.10 167.10 163.70 165.05 0.0M
2023-05-15 166.30 166.40 164.50 165.85 0.0M
2023-05-12 165.30 166.30 164.60 164.90 0.0M
2023-05-11 167.40 167.60 165.90 166.50 0.0M
2023-05-10 167.90 168.20 164.80 167.35 0.0M
2023-05-09 168.40 168.90 165.80 167.25 0.0M
2023-05-05 168.60 170.10 168.60 169.35 0.0M
2023-05-04 170.10 170.30 167.60 167.75 0.0M
2023-05-03 168.30 170.60 168.30 169.45 0.0M
2023-05-02 169.70 171.00 166.80 167.25 0.2M
2023-04-28 169.30 170.70 168.10 169.85 0.0M
2023-04-27 168.10 170.30 167.60 168.00 0.0M
2023-04-26 166.00 168.80 166.00 168.50 0.0M
2023-04-25 171.40 172.00 169.70 170.10 0.0M
2023-04-24 168.10 172.50 168.00 171.35 0.0M
2023-04-21 167.00 169.50 166.40 169.15 0.0M
2023-04-20 171.70 171.70 167.10 168.00 0.0M
2023-04-19 171.10 172.90 170.70 172.30 0.0M
2023-04-18 172.60 173.30 171.20 171.35 0.0M
2023-04-17 173.90 174.50 171.40 172.20 0.1M
2023-04-14 172.90 174.00 171.00 171.15 0.0M
2023-04-13 174.40 175.00 172.70 173.65 0.0M
2023-04-12 173.80 174.50 172.60 172.60 0.0M
2023-04-11 174.20 174.40 171.50 172.90 0.0M
2023-04-06 172.80 173.00 170.60 172.90 0.0M
2023-04-05 176.00 176.80 171.50 172.00 0.0M
2023-04-04 179.50 179.50 177.15 177.15 0.1M
2023-04-03 177.00 178.80 176.90 178.40 0.0M
2023-03-31 177.60 178.70 176.40 178.50 0.0M
2023-03-30 177.50 178.00 175.80 176.70 0.0M
2023-03-29 174.20 175.80 173.00 174.80 0.1M
2023-03-28 175.50 175.50 172.50 172.70 0.0M
2023-03-27 172.50 175.50 171.10 173.35 0.0M
2023-03-24 171.60 171.60 167.60 168.80 0.0M
2023-03-23 171.00 172.10 170.00 171.45 0.0M
2023-03-22 173.80 174.30 172.30 173.75 0.0M
2023-03-21 173.70 174.80 173.10 174.50 0.0M
2023-03-20 165.90 171.60 163.50 170.40 0.1M
2023-03-17 170.40 170.50 165.90 167.75 0.0M
2023-03-16 169.80 169.80 165.40 168.90 0.1M
2023-03-15 172.40 172.40 166.80 168.30 0.0M
2023-03-14 168.50 173.60 167.30 172.60 0.1M
2023-03-13 175.50 175.60 168.30 168.30 0.0M
2023-03-10 180.00 181.70 175.20 175.75 0.0M
2023-03-09 191.10 192.30 180.50 184.20 0.1M
2023-03-08 188.00 189.50 187.20 189.05 0.0M
2023-03-07 191.70 192.80 188.90 188.90 0.1M
2023-03-06 190.70 192.70 190.70 191.65 0.0M
2023-03-03 187.50 190.50 187.50 189.85 0.0M
2023-03-02 187.20 188.20 185.50 185.65 0.0M
2023-03-01 185.20 188.30 185.10 185.75 0.0M
2023-02-28 182.50 185.80 182.50 183.65 0.0M
2023-02-27 182.70 185.20 182.10 185.05 0.0M
2023-02-24 184.10 184.10 180.40 181.35 0.0M
2023-02-23 184.20 185.60 183.45 183.45 0.0M
2023-02-22 180.30 184.00 180.30 183.15 0.0M
2023-02-21 184.70 184.70 181.00 181.55 0.0M
2023-02-20 189.00 190.00 184.90 185.65 0.0M
2023-02-17 185.40 188.00 184.40 186.90 0.0M
2023-02-16 188.40 188.70 185.60 186.90 0.0M
2023-02-15 184.50 187.90 184.40 187.15 0.0M
2023-02-14 183.00 183.20 180.80 181.35 0.0M
2023-02-13 179.30 183.70 179.10 182.90 0.0M
2023-02-10 181.90 183.10 177.50 179.45 0.0M
2023-02-09 181.50 184.50 181.50 182.70 0.0M
2023-02-08 180.90 180.90 178.80 179.75 0.0M
2023-02-07 180.20 180.70 179.00 179.75 0.0M
2023-02-06 180.70 180.90 179.60 180.20 0.0M
2023-02-03 177.90 181.80 177.00 181.45 0.0M
2023-02-02 174.30 179.00 173.60 178.40 0.1M
2023-02-01 174.20 176.00 172.00 172.00 0.1M
2023-01-31 172.10 174.90 170.50 174.70 0.0M
2023-01-30 171.00 172.70 171.00 172.50 0.0M
2023-01-27 171.10 174.30 171.00 172.40 0.0M
2023-01-26 172.30 172.40 170.70 172.20 0.0M
2023-01-25 173.80 173.80 169.90 170.80 0.0M
2023-01-24 172.30 174.20 171.50 174.20 0.0M
2023-01-23 172.70 174.50 172.70 173.85 0.0M
2023-01-20 173.10 173.70 170.30 170.40 0.0M
2023-01-19 176.10 176.20 172.80 173.55 0.0M
2023-01-18 175.60 178.70 175.00 177.15 0.1M
2023-01-17 175.00 176.00 171.60 175.05 0.0M
2023-01-16 175.80 177.00 174.80 174.90 0.0M
2023-01-13 176.50 176.50 174.20 174.40 0.0M
2023-01-12 180.00 180.20 174.70 177.35 0.0M
2023-01-11 175.50 180.40 174.10 179.55 0.0M
2023-01-10 180.60 180.60 175.10 176.20 0.1M
2023-01-09 183.10 185.20 182.70 183.75 0.1M
2023-01-06 182.30 183.60 179.60 183.45 0.0M
2023-01-05 186.90 187.40 181.50 182.50 0.0M
2023-01-04 183.80 186.30 183.80 185.35 0.0M
2023-01-03 180.80 184.60 180.80 183.65 0.0M