Stellantis NV

STLAM
🏛️ Reino Unido →
8.00
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 13.36 13.41 13.26 13.35 2.1M
2022-12-29 13.09 13.42 13.05 13.38 4.7M
2022-12-28 13.15 13.23 13.07 13.08 1.1M
2022-12-27 13.20 13.33 13.13 13.20 1.3M
2022-12-23 13.11 13.25 13.06 13.16 4.2M
2022-12-22 13.59 13.62 13.06 13.08 6.3M
2022-12-21 13.31 13.55 13.25 13.52 5.9M
2022-12-20 13.27 13.32 13.17 13.20 16.8M
2022-12-19 13.40 13.54 13.37 13.47 2.0M
2022-12-16 13.54 13.60 13.33 13.38 3.5M
2022-12-15 13.82 13.85 13.45 13.53 5.1M
2022-12-14 13.80 13.94 13.78 13.89 1.9M
2022-12-13 13.82 14.10 13.62 13.79 19.4M
2022-12-12 13.68 13.91 13.62 13.79 18.1M
2022-12-09 14.14 14.16 13.57 13.74 8.9M
2022-12-08 14.45 14.45 14.08 14.12 2.3M
2022-12-07 14.48 14.62 14.41 14.44 14.5M
2022-12-06 14.58 14.67 14.41 14.45 17.5M
2022-12-05 14.57 14.67 14.48 14.66 20.6M
2022-12-02 14.87 14.91 14.47 14.63 4.9M
2022-12-01 15.00 15.08 14.84 14.93 2.9M
2022-11-30 14.79 14.93 14.69 14.86 7.4M
2022-11-29 14.62 14.75 14.38 14.72 2.2M
2022-11-28 14.57 14.64 14.47 14.58 3.2M
2022-11-25 14.65 14.68 14.51 14.64 9.1M
2022-11-24 14.51 14.70 14.51 14.64 1.2M
2022-11-23 14.73 14.74 14.45 14.48 7.5M
2022-11-22 14.45 14.74 14.39 14.68 3.2M
2022-11-21 14.40 14.55 14.37 14.52 2.4M
2022-11-18 14.23 14.41 14.19 14.34 5.9M
2022-11-17 14.31 14.39 14.00 14.10 2.3M
2022-11-16 14.46 14.51 14.16 14.28 4.1M
2022-11-15 14.53 14.60 14.39 14.52 10.0M
2022-11-14 14.29 14.54 14.26 14.43 9.0M
2022-11-11 14.24 14.39 14.13 14.28 4.3M
2022-11-10 13.62 14.20 13.61 14.18 3.8M
2022-11-09 13.71 13.77 13.55 13.70 7.8M
2022-11-08 13.68 13.75 13.55 13.70 6.7M
2022-11-07 13.53 13.79 13.43 13.77 5.4M
2022-11-04 13.25 13.68 13.19 13.58 6.4M
2022-11-03 13.55 13.61 13.09 13.29 5.3M
2022-11-02 13.93 14.03 13.70 13.70 3.4M
2022-11-01 13.74 14.07 13.69 13.79 2.6M
2022-10-31 13.60 13.72 13.44 13.69 2.0M
2022-10-28 13.47 13.58 13.33 13.56 4.3M
2022-10-27 13.63 13.69 13.42 13.62 1.7M
2022-10-26 13.51 13.69 13.42 13.66 2.3M
2022-10-25 13.59 13.64 13.25 13.52 7.5M
2022-10-24 13.23 13.60 13.10 13.50 5.4M
2022-10-21 13.09 13.10 12.84 13.05 2.3M
2022-10-20 12.95 13.24 12.85 13.12 5.4M
2022-10-19 13.13 13.18 12.96 12.98 3.1M
2022-10-18 12.99 13.29 12.92 13.04 7.8M
2022-10-17 12.60 12.89 12.45 12.82 4.9M
2022-10-14 12.63 12.71 12.41 12.51 3.0M
2022-10-13 12.15 12.51 11.98 12.48 3.2M
2022-10-12 12.26 12.29 11.95 12.21 3.2M
2022-10-11 12.11 12.32 11.87 12.27 2.1M
2022-10-10 12.12 12.42 12.10 12.21 5.4M
2022-10-07 12.48 12.62 12.24 12.30 2.5M
2022-10-06 12.72 12.82 12.48 12.55 4.6M
2022-10-05 12.80 12.85 12.38 12.54 4.1M
2022-10-04 12.80 12.95 12.67 12.94 2.8M
2022-10-03 12.11 12.51 11.97 12.48 5.4M
2022-09-30 12.28 12.43 12.05 12.25 13.5M
2022-09-29 12.87 12.93 12.05 12.21 5.6M
2022-09-28 12.70 12.88 12.47 12.88 2.1M
2022-09-27 12.90 13.05 12.74 12.81 6.7M
2022-09-26 12.41 12.95 12.41 12.71 2.8M
2022-09-23 12.96 12.97 12.35 12.42 12.3M
2022-09-22 13.07 13.31 12.99 13.00 10.2M
2022-09-21 13.11 13.33 12.95 13.31 4.4M
2022-09-20 13.59 13.71 13.13 13.16 13.0M
2022-09-19 13.43 13.60 13.24 13.43 8.8M
2022-09-16 13.43 13.58 13.29 13.49 5.3M
2022-09-15 13.59 13.77 13.55 13.69 6.3M
2022-09-14 13.49 13.73 13.40 13.67 14.1M
2022-09-13 13.81 13.95 13.53 13.58 8.1M
2022-09-12 13.49 13.78 13.45 13.77 5.6M
2022-09-09 13.18 13.51 13.16 13.30 13.6M
2022-09-08 13.21 13.24 12.87 13.10 3.1M
2022-09-07 12.92 13.14 12.86 13.11 3.0M
2022-09-06 12.86 13.05 12.78 12.99 16.1M
2022-09-05 13.10 13.19 12.81 12.85 2.7M
2022-09-02 13.27 13.52 13.14 13.48 11.1M
2022-09-01 13.13 13.27 12.87 13.13 2.5M
2022-08-31 13.73 13.80 13.34 13.38 2.1M
2022-08-30 13.89 13.97 13.52 13.60 4.2M
2022-08-29 13.71 13.83 13.49 13.71 1.7M
2022-08-26 14.17 14.34 13.68 13.72 6.0M
2022-08-25 14.26 14.30 13.96 14.13 3.5M
2022-08-24 14.04 14.20 13.80 14.17 3.0M
2022-08-23 13.66 14.12 13.65 14.02 2.9M
2022-08-22 14.35 14.38 13.71 13.82 6.5M
2022-08-19 14.82 14.84 14.42 14.46 6.8M
2022-08-18 14.72 14.94 14.70 14.83 4.3M
2022-08-17 15.00 15.11 14.64 14.67 2.7M
2022-08-16 14.96 15.00 14.80 14.95 2.3M
2022-08-15 14.68 14.92 14.65 14.92 0.5M
2022-08-12 14.74 14.93 14.68 14.89 2.9M
2022-08-11 14.71 14.76 14.56 14.67 1.9M
2022-08-10 14.39 14.67 14.26 14.63 3.0M
2022-08-09 14.79 14.85 14.39 14.45 4.1M
2022-08-08 14.41 14.79 14.31 14.72 5.4M
2022-08-05 14.31 14.58 14.23 14.31 2.5M
2022-08-04 14.51 14.70 14.20 14.34 5.6M
2022-08-03 14.33 14.42 14.00 14.40 2.8M
2022-08-02 14.14 14.29 13.95 14.27 3.2M
2022-08-01 14.06 14.31 14.01 14.09 8.2M
2022-07-29 13.82 13.97 13.51 13.95 2.1M
2022-07-28 13.23 13.63 13.20 13.52 5.7M
2022-07-27 12.84 13.02 12.70 12.95 5.2M
2022-07-26 12.79 12.94 12.67 12.78 2.9M
2022-07-25 12.61 12.90 12.47 12.81 3.0M
2022-07-22 12.58 12.71 12.37 12.65 1.8M
2022-07-21 12.49 12.69 12.37 12.56 4.9M
2022-07-20 12.77 12.88 12.36 12.64 3.5M
2022-07-19 12.09 12.78 12.04 12.78 4.7M
2022-07-18 12.20 12.33 12.06 12.18 2.5M
2022-07-15 11.70 12.08 11.61 12.00 3.0M
2022-07-14 11.95 12.09 11.55 11.65 4.1M
2022-07-13 12.17 12.19 11.84 12.04 3.9M
2022-07-12 12.02 12.33 12.03 12.30 3.5M
2022-07-11 12.14 12.46 11.76 12.21 5.0M
2022-07-08 11.99 12.49 11.95 12.44 4.9M
2022-07-07 11.44 12.09 11.41 11.98 5.2M
2022-07-06 11.41 11.52 11.19 11.24 3.1M
2022-07-05 11.65 11.75 11.16 11.23 5.0M
2022-07-04 11.84 11.90 11.48 11.61 3.8M
2022-07-01 11.59 11.93 11.50 11.71 3.7M
2022-06-30 11.99 12.02 11.63 11.81 6.7M
2022-06-29 12.13 12.32 12.09 12.15 5.9M
2022-06-28 12.55 12.78 12.42 12.54 3.6M
2022-06-27 12.47 12.77 12.29 12.43 5.1M
2022-06-24 12.29 12.45 12.07 12.43 5.4M
2022-06-23 12.46 12.57 12.21 12.28 13.8M
2022-06-22 12.52 12.61 12.15 12.49 17.1M
2022-06-21 12.41 12.77 12.38 12.71 3.5M
2022-06-20 12.30 12.43 12.17 12.38 3.9M
2022-06-17 12.14 12.47 12.13 12.25 15.9M
2022-06-16 12.74 12.82 12.09 12.17 7.2M
2022-06-15 12.74 12.89 12.50 12.82 15.4M
2022-06-14 12.64 12.66 12.18 12.48 7.5M
2022-06-13 12.58 12.77 12.38 12.49 10.6M
2022-06-10 13.60 13.65 12.94 12.96 9.3M
2022-06-09 13.89 14.02 13.65 13.73 6.3M
2022-06-08 13.93 14.10 13.90 13.99 6.2M
2022-06-07 13.98 14.05 13.76 13.85 4.7M
2022-06-06 13.97 14.14 13.90 14.03 5.5M
2022-06-03 14.07 14.34 13.75 14.07 5.3M
2022-06-02 14.25 14.32 14.09 14.25 5.4M
2022-06-01 14.14 14.50 14.01 14.17 12.1M
2022-05-31 13.94 14.18 13.80 13.98 5.9M
2022-05-30 13.88 14.04 13.79 13.98 4.8M
2022-05-27 13.81 13.87 13.62 13.73 11.9M
2022-05-26 13.40 13.78 13.32 13.74 4.2M
2022-05-25 13.33 13.40 12.92 13.36 4.5M
2022-05-24 13.43 13.54 13.13 13.16 8.0M
2022-05-23 13.89 13.90 13.41 13.53 15.7M
2022-05-20 13.69 14.05 13.51 13.55 3.7M
2022-05-19 13.27 13.48 13.02 13.42 6.1M
2022-05-18 13.78 13.88 13.50 13.50 3.1M
2022-05-17 13.80 13.90 13.59 13.71 3.4M
2022-05-16 13.77 13.86 13.56 13.69 2.2M
2022-05-13 13.35 13.79 13.27 13.72 4.8M
2022-05-12 12.89 13.33 12.78 13.25 12.2M
2022-05-11 13.00 13.36 12.93 13.21 6.6M
2022-05-10 12.98 13.16 12.80 12.80 9.8M
2022-05-09 13.15 13.29 12.70 12.76 12.5M
2022-05-06 12.69 13.31 12.57 13.19 14.1M
2022-05-05 13.43 13.46 12.68 12.70 26.2M
2022-05-04 13.09 13.10 12.82 12.86 17.1M
2022-05-03 12.79 13.04 12.70 12.99 6.4M
2022-05-02 12.61 12.89 12.23 12.61 11.4M
2022-04-29 13.05 13.14 12.91 13.01 16.9M
2022-04-28 12.83 13.19 12.57 12.77 20.3M
2022-04-27 12.41 12.70 12.08 12.58 22.0M
2022-04-26 13.04 13.16 12.37 12.41 46.2M
2022-04-25 12.83 13.73 12.65 12.80 25.7M
2022-04-22 13.34 13.50 13.11 13.16 8.0M
2022-04-21 13.39 13.75 13.35 13.57 2.9M
2022-04-20 13.36 13.54 13.26 13.44 9.8M
2022-04-19 13.24 13.51 13.12 13.37 9.2M
2022-04-14 14.02 14.17 13.91 14.10 52.1M
2022-04-13 13.79 13.99 13.65 13.95 6.6M
2022-04-12 13.67 14.12 13.62 13.90 20.9M
2022-04-11 13.63 13.98 13.49 13.84 44.5M
2022-04-08 13.90 14.05 13.69 13.78 14.0M
2022-04-07 13.75 14.10 13.54 13.55 19.2M
2022-04-06 14.29 14.32 13.48 13.66 10.5M
2022-04-05 14.89 14.91 14.27 14.31 4.2M
2022-04-04 14.83 15.03 14.46 14.93 3.0M
2022-04-01 14.80 15.00 14.69 14.79 3.7M
2022-03-31 15.26 15.32 14.80 14.82 7.8M
2022-03-30 15.37 15.38 15.04 15.13 5.1M
2022-03-29 14.66 15.51 14.62 15.36 8.4M
2022-03-28 14.49 14.73 14.43 14.50 8.4M
2022-03-25 14.43 14.53 14.25 14.44 4.3M
2022-03-24 14.57 14.75 14.32 14.48 6.4M
2022-03-23 14.98 15.02 14.41 14.54 14.9M
2022-03-22 14.62 15.04 14.57 14.87 7.5M
2022-03-21 14.65 14.86 14.51 14.63 4.6M
2022-03-18 14.77 14.80 14.17 14.64 9.3M
2022-03-17 15.17 15.25 14.44 14.65 9.6M
2022-03-16 14.66 15.21 14.47 15.06 12.6M
2022-03-15 13.77 14.30 13.53 14.12 7.0M
2022-03-14 13.88 14.27 13.75 13.94 8.8M
2022-03-11 13.59 14.01 13.38 13.50 6.3M
2022-03-10 14.63 14.66 13.36 13.43 8.0M
2022-03-09 13.55 14.52 13.41 14.37 11.8M
2022-03-08 12.55 13.57 12.53 12.96 7.2M
2022-03-07 12.53 13.57 12.18 13.00 6.0M
2022-03-04 14.65 14.73 13.71 13.81 5.7M
2022-03-03 15.51 15.73 14.87 14.91 8.8M
2022-03-02 15.02 15.60 14.73 15.28 7.6M
2022-03-01 16.30 16.56 15.24 15.28 10.1M
2022-02-28 16.24 16.47 15.81 16.39 7.3M
2022-02-25 16.42 16.90 15.88 16.86 6.0M
2022-02-24 16.16 16.78 15.72 16.00 20.9M
2022-02-23 16.99 17.51 16.91 17.05 6.2M
2022-02-22 15.85 16.57 15.76 16.31 2.9M
2022-02-21 16.93 16.99 16.07 16.30 4.2M
2022-02-18 16.94 17.06 16.58 16.65 3.1M
2022-02-17 17.14 17.22 16.72 16.82 2.2M
2022-02-16 17.12 17.28 17.02 17.16 5.9M
2022-02-15 16.23 17.04 16.16 16.99 2.8M
2022-02-14 16.17 16.43 15.85 16.27 5.1M
2022-02-11 16.62 17.00 16.61 16.75 2.8M
2022-02-10 17.11 17.18 16.75 16.98 3.5M
2022-02-09 16.59 17.13 16.58 17.11 6.0M
2022-02-08 16.23 16.73 16.22 16.35 2.8M
2022-02-07 16.61 16.78 16.30 16.37 11.4M
2022-02-04 17.35 17.41 16.34 16.46 3.9M
2022-02-03 17.43 17.63 17.32 17.39 1.8M
2022-02-02 17.36 17.63 17.35 17.49 2.8M
2022-02-01 17.15 17.39 17.10 17.28 15.2M
2022-01-31 17.35 17.41 16.80 16.84 1.8M
2022-01-28 17.31 17.40 16.83 17.05 2.6M
2022-01-27 17.27 17.80 17.12 17.52 5.2M
2022-01-26 16.70 17.46 16.66 17.33 4.6M
2022-01-25 17.04 17.03 16.37 16.64 8.0M
2022-01-24 18.00 18.32 16.76 16.84 12.8M
2022-01-21 17.92 18.30 17.85 18.09 21.5M
2022-01-20 18.93 19.22 18.51 18.72 10.4M
2022-01-19 18.96 19.35 18.88 18.94 4.8M
2022-01-18 19.04 19.21 18.77 19.17 4.1M
2022-01-17 19.11 19.33 19.00 18.98 5.6M
2022-01-14 18.88 19.17 18.63 18.98 6.8M
2022-01-13 18.38 19.01 18.34 18.93 6.3M
2022-01-12 18.19 18.49 18.07 18.32 4.1M
2022-01-11 17.92 18.10 17.88 18.01 3.5M
2022-01-10 18.14 18.28 17.81 17.96 4.9M
2022-01-07 18.32 18.50 17.85 18.01 7.2M
2022-01-06 18.10 18.62 18.08 18.30 6.5M
2022-01-05 17.88 18.43 17.69 18.39 8.6M
2022-01-04 17.45 17.83 17.18 17.63 5.3M
2022-01-03 17.31 17.42 16.67 17.31 4.4M