Acomo NV

ARBN
🏛️ Reino Unido →
23.15
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
2021-12-31 24.80 24.80 24.80 24.80 0.0M
2021-12-30 24.70 24.70 24.65 24.65 0.0M
2021-12-29 24.75 24.80 24.70 24.80 0.0M
2021-12-23 23.75 24.00 23.75 24.00 0.0M
2021-12-22 23.55 23.55 23.50 23.50 0.0M
2021-12-21 23.80 23.80 23.60 23.60 0.0M
2021-12-17 23.85 23.85 23.85 23.85 0.0M
2021-12-16 23.95 23.95 23.95 23.95 0.0M
2021-12-15 23.80 24.05 23.80 24.05 0.0M
2021-12-14 24.10 24.10 24.05 24.05 0.0M
2021-12-13 24.05 24.05 24.05 24.05 0.0M
2021-12-10 24.10 24.15 24.10 24.15 0.0M
2021-12-09 24.30 24.30 24.15 24.15 0.0M
2021-12-07 24.25 24.40 24.25 24.40 0.0M
2021-12-06 24.15 24.25 24.10 24.20 0.0M
2021-12-03 24.35 24.35 23.95 23.95 0.0M
2021-12-02 24.10 24.25 24.00 24.25 0.0M
2021-11-30 24.05 24.05 23.65 23.95 0.0M
2021-11-29 24.50 24.50 24.40 24.40 0.0M
2021-11-26 24.75 24.75 24.70 24.70 0.0M
2021-11-25 24.85 24.85 24.80 24.80 0.0M
2021-11-24 24.80 24.80 24.60 24.65 0.0M
2021-11-23 24.80 24.80 24.80 24.80 0.0M
2021-11-22 24.65 24.95 24.60 24.95 0.0M
2021-11-19 24.70 24.70 24.70 24.70 0.0M
2021-11-18 24.75 24.80 24.70 24.80 0.0M
2021-11-17 24.75 24.75 24.75 24.75 0.0M
2021-11-16 24.90 24.95 24.80 24.85 0.0M
2021-11-15 24.50 24.75 24.50 24.75 0.0M
2021-11-12 24.60 24.60 24.60 24.60 0.0M
2021-11-11 24.35 24.60 24.35 24.55 0.0M
2021-11-10 24.30 24.40 24.25 24.40 0.0M
2021-11-09 24.25 24.25 24.15 24.15 0.0M
2021-11-08 24.40 24.40 24.30 24.30 0.0M
2021-11-05 24.55 24.55 24.40 24.40 0.0M
2021-11-04 24.45 24.45 24.35 24.35 0.0M
2021-11-03 24.45 24.45 24.45 24.45 0.0M
2021-11-02 24.20 24.40 24.05 24.30 0.0M
2021-10-29 24.25 24.25 24.25 24.25 0.0M
2021-10-28 24.20 24.20 24.20 24.20 0.0M
2021-10-27 24.60 24.60 24.60 24.60 0.0M
2021-10-26 24.65 24.90 24.50 24.70 0.0M
2021-10-25 24.20 24.95 24.20 24.75 0.0M
2021-10-22 23.80 24.50 23.80 24.50 0.0M
2021-10-21 23.70 23.70 23.70 23.70 0.0M
2021-10-19 23.40 23.45 23.35 23.35 0.0M
2021-10-18 23.40 23.40 23.25 23.30 0.0M
2021-10-15 23.40 23.50 23.35 23.50 0.0M
2021-10-14 23.50 23.60 23.35 23.40 0.0M
2021-10-13 23.70 23.70 23.65 23.65 0.0M
2021-10-12 23.65 23.75 23.60 23.70 0.0M
2021-10-11 23.35 23.85 23.25 23.85 0.0M
2021-10-08 23.40 23.45 23.05 23.45 0.0M
2021-10-07 23.30 23.30 23.30 23.30 0.0M
2021-10-06 23.30 23.35 23.00 23.00 0.0M
2021-10-05 23.30 23.30 23.20 23.20 0.0M
2021-10-04 23.30 23.35 23.30 23.35 0.0M
2021-10-01 23.50 23.50 23.35 23.40 0.0M
2021-09-30 23.55 23.55 23.50 23.50 0.0M
2021-09-29 23.15 23.50 23.15 23.40 0.0M
2021-09-28 23.25 23.30 23.25 23.30 0.0M
2021-09-27 23.55 23.65 23.55 23.65 0.0M
2021-09-24 23.90 24.00 23.90 24.00 0.0M
2021-09-23 23.75 23.85 23.75 23.85 0.0M
2021-09-22 23.80 23.90 23.80 23.90 0.0M
2021-09-21 23.50 23.55 23.45 23.55 0.0M
2021-09-20 23.25 23.40 23.05 23.40 0.0M
2021-09-17 23.80 23.80 23.35 23.60 0.0M
2021-09-16 23.55 23.65 23.55 23.65 0.0M
2021-09-15 23.70 23.80 23.45 23.65 0.0M
2021-09-14 23.70 23.70 23.70 23.70 0.0M
2021-09-13 23.60 24.00 23.60 24.00 0.0M
2021-09-10 23.55 23.65 23.50 23.60 0.0M
2021-09-09 23.65 23.75 23.65 23.75 0.0M
2021-09-08 23.70 23.80 23.65 23.65 0.0M
2021-09-07 23.70 23.90 23.70 23.90 0.0M
2021-09-06 23.75 23.75 23.65 23.70 0.0M
2021-09-03 24.00 24.00 23.95 23.95 0.0M
2021-09-02 24.05 24.05 23.85 23.90 0.0M
2021-09-01 24.40 24.40 24.10 24.15 0.0M
2021-08-31 24.35 24.35 24.35 24.35 0.0M
2021-08-27 24.15 24.15 24.15 24.15 0.0M
2021-08-26 24.25 24.35 24.25 24.35 0.0M
2021-08-24 24.75 24.75 24.55 24.55 0.0M
2021-08-23 24.80 24.80 24.70 24.70 0.0M
2021-08-20 24.85 24.85 24.65 24.80 0.0M
2021-08-19 25.00 25.05 24.65 24.85 0.0M
2021-08-18 25.05 25.10 24.80 24.95 0.0M
2021-08-17 25.00 25.05 24.65 24.95 0.0M
2021-08-16 24.90 25.00 24.90 24.95 0.0M
2021-08-13 24.55 24.95 24.55 24.90 0.0M
2021-08-12 24.50 24.60 24.40 24.60 0.0M
2021-08-11 24.20 24.45 24.20 24.45 0.0M
2021-08-10 24.05 24.20 24.05 24.15 0.0M
2021-08-09 23.60 24.00 23.60 23.95 0.0M
2021-08-06 23.75 23.80 23.70 23.70 0.0M
2021-08-05 23.65 23.85 23.65 23.80 0.0M
2021-08-04 23.80 23.95 23.65 23.90 0.0M
2021-08-03 23.80 23.80 23.70 23.70 0.0M
2021-08-02 24.20 24.20 23.65 23.75 0.0M
2021-07-30 23.65 24.20 23.65 24.00 0.0M
2021-07-29 23.65 23.75 23.65 23.75 0.0M
2021-07-28 23.90 23.90 23.80 23.80 0.0M
2021-07-27 23.60 23.65 23.60 23.65 0.0M
2021-07-26 24.40 24.40 23.85 23.90 0.0M
2021-07-23 23.95 24.40 23.65 24.40 0.0M
2021-07-22 22.65 22.80 22.65 22.70 0.0M
2021-07-21 22.80 22.85 22.75 22.85 0.0M
2021-07-20 22.65 22.75 22.65 22.75 0.0M
2021-07-19 22.70 22.75 22.65 22.65 0.0M
2021-07-16 22.90 22.90 22.80 22.80 0.0M
2021-07-15 22.70 22.80 22.70 22.80 0.0M
2021-07-14 22.90 22.90 22.90 22.90 0.0M
2021-07-13 22.60 22.75 22.60 22.75 0.0M
2021-07-12 22.65 22.65 22.60 22.60 0.0M
2021-07-09 22.70 22.70 22.50 22.50 0.0M
2021-07-08 22.65 22.70 22.60 22.70 0.0M
2021-07-07 22.85 22.85 22.70 22.70 0.0M
2021-07-06 22.90 22.90 22.75 22.75 0.0M
2021-07-05 22.82 22.95 22.82 22.95 0.0M
2021-07-02 22.85 22.85 22.82 22.82 0.0M
2021-07-01 22.80 22.90 22.80 22.85 0.0M
2021-06-30 22.75 22.90 22.75 22.85 0.0M
2021-06-29 22.85 22.85 22.70 22.70 0.0M
2021-06-28 22.95 23.00 22.90 22.90 0.0M
2021-06-25 22.80 22.80 22.80 22.80 0.0M
2021-06-24 22.65 22.70 22.60 22.70 0.0M
2021-06-23 22.75 22.75 22.55 22.65 0.0M
2021-06-22 23.00 23.00 22.75 22.75 0.0M
2021-06-21 22.75 22.85 22.60 22.85 0.0M
2021-06-18 23.00 23.05 22.75 22.75 0.0M
2021-06-17 23.10 23.10 22.90 23.05 0.0M
2021-06-16 22.75 23.20 22.75 23.05 0.0M
2021-06-15 23.30 23.30 22.75 22.75 0.0M
2021-06-14 23.10 23.25 23.05 23.20 0.0M
2021-06-11 23.35 23.35 22.85 23.00 0.0M
2021-06-10 22.95 23.50 22.95 23.40 0.0M
2021-06-09 22.40 22.90 22.35 22.90 0.0M
2021-06-08 22.35 22.40 22.30 22.30 0.0M
2021-06-07 22.45 22.45 22.25 22.25 0.0M
2021-06-04 22.45 22.45 22.25 22.25 0.0M
2021-06-03 22.25 22.35 22.20 22.35 0.0M
2021-06-02 22.30 22.40 22.15 22.15 0.0M
2021-06-01 21.65 22.10 21.65 21.95 0.0M
2021-05-28 21.35 21.50 21.30 21.40 0.0M
2021-05-27 21.30 21.45 21.30 21.45 0.0M
2021-05-26 21.40 21.40 21.35 21.35 0.0M
2021-05-25 21.50 21.50 21.40 21.45 0.0M
2021-05-24 21.30 21.45 21.30 21.40 0.0M
2021-05-21 21.30 21.30 21.30 21.30 0.0M
2021-05-20 21.30 21.30 21.15 21.20 0.0M
2021-05-19 21.20 21.35 21.20 21.25 0.0M
2021-05-18 21.35 21.50 21.35 21.40 0.0M
2021-05-17 21.50 21.50 21.30 21.35 0.0M
2021-05-14 21.30 21.30 21.20 21.25 0.0M
2021-05-13 21.10 21.20 21.05 21.20 0.0M
2021-05-12 21.20 21.20 21.20 21.20 0.0M
2021-05-11 21.45 21.45 21.15 21.25 0.0M
2021-05-10 21.60 21.60 21.45 21.45 0.0M
2021-05-07 21.40 21.50 21.40 21.50 0.0M
2021-05-06 21.50 21.50 21.30 21.30 0.0M
2021-05-05 21.40 21.40 21.30 21.35 0.0M
2021-05-04 21.55 21.55 21.40 21.40 0.0M
2021-04-30 20.65 20.65 20.55 20.55 0.0M
2021-04-29 20.70 20.70 20.70 20.70 0.0M
2021-04-28 20.70 20.70 20.65 20.65 0.0M
2021-04-27 20.85 21.05 20.55 20.75 0.0M
2021-04-26 20.65 20.70 20.65 20.70 0.0M
2021-04-23 20.95 20.95 20.75 20.75 0.0M
2021-04-22 20.90 21.05 20.90 21.00 0.0M
2021-04-21 21.00 21.00 20.80 20.85 0.0M
2021-04-20 21.25 21.35 21.25 21.35 0.0M
2021-04-19 21.35 21.40 21.30 21.30 0.0M
2021-04-16 21.60 21.60 21.60 21.60 0.0M
2021-04-15 21.45 21.75 21.45 21.65 0.0M
2021-04-14 21.55 21.65 21.43 21.48 0.0M
2021-04-13 21.75 21.80 21.60 21.70 0.0M
2021-04-12 21.52 21.85 21.52 21.75 0.0M
2021-04-09 21.20 21.30 21.20 21.30 0.0M
2021-04-08 21.35 21.35 21.00 21.10 0.0M
2021-04-07 21.30 21.35 21.10 21.10 0.0M
2021-04-06 21.10 21.40 21.10 21.25 0.0M
2021-04-01 21.20 21.20 21.10 21.10 0.0M
2021-03-31 21.25 21.40 21.15 21.40 0.0M
2021-03-30 21.30 21.30 21.05 21.05 0.0M
2021-03-29 21.30 21.40 21.30 21.35 0.0M
2021-03-26 20.70 20.90 20.70 20.90 0.0M
2021-03-25 20.65 20.65 20.55 20.55 0.0M
2021-03-24 20.50 20.55 20.45 20.55 0.0M
2021-03-23 20.45 20.60 20.30 20.60 0.0M
2021-03-22 20.45 20.50 20.45 20.50 0.0M
2021-03-19 20.25 20.40 20.25 20.35 0.0M
2021-03-18 20.30 20.35 20.20 20.25 0.0M
2021-03-17 20.30 20.45 20.20 20.45 0.0M
2021-03-16 20.45 20.50 20.45 20.50 0.0M
2021-03-15 20.50 20.65 20.50 20.60 0.0M
2021-03-12 20.70 20.70 20.35 20.45 0.0M
2021-03-11 20.40 20.80 20.40 20.75 0.0M
2021-03-10 20.35 20.70 20.35 20.50 0.0M
2021-03-09 20.65 20.65 20.35 20.35 0.0M
2021-03-08 20.45 20.65 20.45 20.55 0.0M
2021-03-05 20.50 20.50 20.35 20.45 0.0M
2021-03-04 20.60 20.60 20.40 20.45 0.0M
2021-03-03 20.40 20.65 20.40 20.55 0.0M
2021-03-02 20.95 20.95 20.50 20.50 0.0M
2021-03-01 20.75 20.75 20.45 20.45 0.0M
2021-02-26 20.60 20.60 20.35 20.45 0.0M
2021-02-25 20.65 21.00 20.50 20.85 0.0M
2021-02-24 20.60 20.70 20.40 20.45 0.0M
2021-02-23 20.65 20.65 20.25 20.60 0.0M
2021-02-22 21.05 21.05 20.70 20.75 0.0M
2021-02-19 21.15 21.35 20.90 21.10 0.0M
2021-02-18 21.15 21.40 21.15 21.40 0.0M
2021-02-17 20.85 21.15 20.85 20.95 0.0M
2021-02-16 21.05 21.05 20.95 21.00 0.0M
2021-02-15 21.00 21.00 20.90 20.95 0.0M
2021-02-12 20.55 20.60 20.55 20.60 0.0M
2021-02-11 20.90 20.90 20.50 20.60 0.0M
2021-02-10 20.90 20.90 20.80 20.80 0.0M
2021-02-09 20.90 20.90 20.85 20.85 0.0M
2021-02-08 20.70 20.70 20.65 20.65 0.0M
2021-02-05 20.95 20.95 20.65 20.70 0.0M
2021-02-04 20.95 20.95 20.90 20.90 0.0M
2021-02-03 20.95 20.95 20.95 20.95 0.0M
2021-02-02 20.90 20.90 20.90 20.90 0.0M
2021-02-01 20.45 20.70 20.35 20.70 0.0M
2021-01-29 20.90 20.90 20.30 20.45 0.0M
2021-01-28 20.40 20.50 20.40 20.50 0.0M
2021-01-27 21.30 21.30 20.85 20.95 0.0M
2021-01-26 21.00 21.15 21.00 21.10 0.0M
2021-01-25 21.15 21.15 20.85 20.95 0.0M
2021-01-22 21.05 21.20 21.05 21.15 0.0M
2021-01-21 21.15 21.15 21.15 21.15 0.0M
2021-01-20 21.00 21.45 21.00 21.20 0.0M
2021-01-19 21.20 21.20 21.20 21.20 0.0M
2021-01-18 21.10 21.45 21.00 21.40 0.0M
2021-01-15 21.20 21.20 20.95 21.05 0.0M
2021-01-14 21.40 21.40 21.25 21.25 0.0M
2021-01-13 21.55 21.55 20.95 20.95 0.0M
2021-01-12 21.35 21.40 21.05 21.40 0.0M
2021-01-11 21.30 21.30 21.10 21.10 0.0M
2021-01-08 21.60 21.70 21.55 21.55 0.0M
2021-01-07 21.15 21.75 21.15 21.75 0.0M
2021-01-06 21.05 21.15 21.00 21.00 0.0M
2021-01-05 21.00 21.00 20.95 20.95 0.0M
2021-01-04 20.90 21.00 20.90 21.00 0.0M