Attendo International publ AB

ATTE
🏛️ Reino Unido →
68.80
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 35.65 36.15 35.65 35.83 0.0M
2023-12-28 35.60 35.60 35.25 35.33 0.0M
2023-12-27 36.30 36.40 35.95 36.20 0.0M
2023-12-22 36.50 36.55 36.45 36.55 0.0M
2023-12-21 36.05 36.60 36.05 36.55 0.0M
2023-12-20 36.45 36.50 36.25 36.50 0.0M
2023-12-19 36.20 37.00 36.20 36.80 0.0M
2023-12-18 35.55 36.00 35.40 35.58 0.0M
2023-12-15 36.05 36.95 35.83 35.83 0.0M
2023-12-14 35.15 35.15 35.12 35.12 0.0M
2023-12-13 33.55 34.25 33.55 34.05 0.0M
2023-12-12 33.40 33.73 33.35 33.73 0.0M
2023-12-11 34.30 34.30 33.77 33.77 0.0M
2023-12-08 33.95 34.15 33.95 34.15 0.0M
2023-12-07 33.95 33.95 33.80 33.92 0.0M
2023-12-06 34.60 34.90 34.20 34.35 0.0M
2023-12-05 34.95 35.00 34.50 34.80 0.0M
2023-12-04 35.30 35.30 35.00 35.23 0.0M
2023-12-01 35.15 35.45 35.02 35.02 0.0M
2023-11-30 34.60 34.80 34.35 34.75 0.1M
2023-11-29 35.20 35.40 35.15 35.23 0.0M
2023-11-28 33.90 34.35 33.90 34.35 0.0M
2023-11-27 34.45 34.45 34.30 34.30 0.0M
2023-11-24 35.45 35.45 34.85 35.02 0.0M
2023-11-23 36.40 36.40 35.75 36.20 0.0M
2023-11-22 36.40 36.40 35.95 36.25 0.0M
2023-11-21 36.70 36.70 36.10 36.10 0.1M
2023-11-20 36.20 36.95 36.15 36.70 0.1M
2023-11-17 37.30 37.50 36.65 36.85 0.0M
2023-11-16 37.80 37.80 37.25 37.73 0.0M
2023-11-15 37.80 38.35 37.35 37.67 0.0M
2023-11-14 36.40 37.85 36.40 37.42 0.0M
2023-11-13 36.90 36.95 36.65 36.75 0.0M
2023-11-10 36.95 37.00 36.70 36.80 0.0M
2023-11-09 36.60 36.80 36.20 36.55 0.0M
2023-11-08 36.90 36.90 36.65 36.75 0.0M
2023-11-07 36.95 36.95 36.65 36.65 0.0M
2023-11-06 36.95 37.35 36.85 37.12 0.0M
2023-11-03 36.20 36.20 36.20 36.20 0.0M
2023-11-02 35.90 36.40 35.90 36.20 0.0M
2023-11-01 35.30 35.40 35.20 35.27 0.0M
2023-10-31 33.90 35.38 33.90 35.38 0.0M
2023-10-30 33.95 34.00 33.73 33.73 0.0M
2023-10-27 32.70 33.60 32.70 33.27 0.0M
2023-10-26 30.90 32.65 30.90 32.55 0.0M
2023-10-25 30.90 31.80 30.75 31.12 0.0M
2023-10-24 32.50 32.50 31.60 31.82 0.0M
2023-10-23 29.20 29.50 28.50 28.60 0.0M
2023-10-20 28.55 29.30 28.55 29.18 0.0M
2023-10-19 29.40 29.60 28.95 29.48 0.0M
2023-10-18 28.80 30.00 28.80 29.48 0.0M
2023-10-17 28.95 29.05 28.60 28.85 0.0M
2023-10-16 29.65 29.70 29.00 29.23 0.0M
2023-10-13 28.95 29.85 28.95 29.77 0.0M
2023-10-12 28.90 29.50 28.90 29.27 0.0M
2023-10-11 28.55 29.10 28.55 28.70 0.0M
2023-10-10 28.30 28.70 28.25 28.45 0.0M
2023-10-09 27.80 28.05 27.80 28.05 0.0M
2023-10-06 28.05 28.20 27.80 28.20 0.0M
2023-10-05 28.80 29.00 28.15 28.35 0.0M
2023-10-04 28.65 29.00 28.60 28.60 0.0M
2023-10-03 28.80 28.95 28.70 28.95 0.0M
2023-10-02 29.10 30.25 29.10 29.68 0.0M
2023-09-29 28.45 28.45 28.15 28.15 0.0M
2023-09-28 27.85 28.20 27.85 28.10 0.0M
2023-09-27 27.90 28.05 27.85 28.00 0.0M
2023-09-26 27.95 28.25 27.95 28.25 0.0M
2023-09-25 29.00 29.15 28.95 28.95 0.0M
2023-09-22 29.40 29.40 29.00 29.38 0.0M
2023-09-21 28.65 29.60 28.60 29.23 0.0M
2023-09-20 28.90 29.10 28.90 29.10 0.0M
2023-09-19 28.60 28.60 28.30 28.45 0.0M
2023-09-18 28.85 28.90 28.85 28.90 0.0M
2023-09-15 28.90 29.15 28.90 29.07 0.0M
2023-09-14 29.10 29.70 29.05 29.48 0.0M
2023-09-13 29.30 29.30 28.90 28.90 0.0M
2023-09-12 29.60 29.65 29.55 29.62 0.0M
2023-09-11 29.60 29.62 29.50 29.62 0.0M
2023-09-08 29.55 29.90 29.55 29.68 0.0M
2023-09-07 29.90 29.90 29.62 29.62 0.0M
2023-09-06 30.60 30.60 30.20 30.50 0.0M
2023-09-05 30.70 30.95 30.65 30.95 0.0M
2023-09-04 31.55 31.68 31.25 31.68 0.0M
2023-09-01 31.60 31.70 31.52 31.52 0.0M
2023-08-31 30.95 31.20 30.95 31.12 0.0M
2023-08-30 31.15 31.40 31.00 31.27 0.0M
2023-08-29 31.95 31.95 31.73 31.73 0.0M
2023-08-25 31.05 31.80 31.05 31.77 0.0M
2023-08-24 30.85 31.18 30.85 31.18 0.0M
2023-08-23 30.35 31.00 30.35 30.95 0.0M
2023-08-22 30.70 31.27 30.70 31.27 0.0M
2023-08-21 30.90 31.40 30.60 30.80 0.0M
2023-08-18 30.35 30.65 30.00 30.40 0.0M
2023-08-17 30.40 31.10 30.20 31.02 0.0M
2023-08-16 30.45 30.85 30.45 30.55 0.0M
2023-08-15 30.25 30.45 30.15 30.35 0.0M
2023-08-14 30.50 30.70 30.20 30.30 0.0M
2023-08-11 31.10 31.32 31.10 31.32 0.0M
2023-08-10 31.25 31.55 31.20 31.27 0.0M
2023-08-09 31.23 31.23 31.23 31.23 0.0M
2023-08-08 31.40 31.50 31.15 31.43 0.0M
2023-08-07 31.55 31.65 31.40 31.52 0.0M
2023-08-04 31.50 31.68 31.50 31.68 0.0M
2023-08-03 30.75 31.50 30.75 31.43 0.0M
2023-08-02 31.75 31.75 31.32 31.32 0.0M
2023-08-01 32.05 32.05 31.75 31.82 0.0M
2023-07-31 32.45 32.45 31.88 31.88 0.0M
2023-07-28 32.15 32.55 32.00 32.30 0.0M
2023-07-27 33.80 33.85 32.60 32.80 0.0M
2023-07-26 33.90 33.90 33.73 33.73 0.0M
2023-07-25 33.65 33.88 33.30 33.88 0.0M
2023-07-24 33.10 34.50 33.10 34.25 0.0M
2023-07-21 34.10 34.15 33.05 33.58 0.1M
2023-07-20 36.15 37.00 35.20 35.58 0.1M
2023-07-19 35.55 35.70 35.40 35.67 0.0M
2023-07-18 34.80 35.60 34.80 35.52 0.0M
2023-07-17 34.20 34.35 34.20 34.35 0.0M
2023-07-14 34.45 34.45 33.83 33.83 0.0M
2023-07-13 34.60 34.60 34.00 34.25 0.0M
2023-07-12 32.95 34.65 32.95 34.50 0.0M
2023-07-11 33.45 33.50 32.55 32.55 0.0M
2023-07-10 32.50 33.60 32.50 33.52 0.0M
2023-07-07 33.15 33.45 32.85 32.95 0.0M
2023-07-06 32.70 33.30 32.70 32.75 0.0M
2023-07-05 31.50 32.35 31.50 32.25 0.0M
2023-07-04 31.35 31.40 31.25 31.32 0.0M
2023-07-03 31.45 31.50 31.15 31.18 0.0M
2023-06-30 32.00 32.00 31.57 31.57 0.0M
2023-06-29 31.10 31.70 31.10 31.43 0.0M
2023-06-28 31.05 31.10 30.95 31.07 0.0M
2023-06-27 31.20 31.23 30.70 31.23 0.0M
2023-06-26 31.35 32.05 31.35 31.62 0.1M
2023-06-22 32.00 32.20 31.27 31.27 0.0M
2023-06-21 31.70 32.15 31.50 32.15 0.0M
2023-06-20 32.65 32.65 32.25 32.25 0.0M
2023-06-19 33.55 33.55 32.45 32.55 0.0M
2023-06-16 33.65 34.00 33.65 34.00 0.0M
2023-06-15 33.75 34.05 33.60 33.67 0.0M
2023-06-14 33.50 34.10 33.50 34.00 0.0M
2023-06-13 32.95 33.05 32.90 33.02 0.0M
2023-06-12 33.05 33.08 32.85 33.08 0.0M
2023-06-09 32.85 33.20 32.85 32.90 0.0M
2023-06-08 33.35 33.95 33.35 33.52 0.0M
2023-06-07 33.45 33.65 33.45 33.52 0.0M
2023-06-05 33.10 33.25 32.85 32.90 0.0M
2023-06-02 32.60 33.45 32.60 33.33 0.0M
2023-06-01 32.85 32.85 32.45 32.55 0.0M
2023-05-31 32.45 32.95 32.45 32.55 0.0M
2023-05-30 32.80 33.00 32.60 32.70 0.0M
2023-05-26 34.50 34.70 34.10 34.10 0.0M
2023-05-25 33.60 35.10 33.60 34.85 0.1M
2023-05-24 32.95 34.00 32.95 34.00 0.0M
2023-05-23 33.15 33.30 33.05 33.08 0.0M
2023-05-22 34.00 34.00 33.05 33.48 0.0M
2023-05-19 34.50 34.90 34.30 34.35 0.0M
2023-05-17 33.95 34.15 33.90 34.10 0.7M
2023-05-16 34.25 34.25 33.85 34.10 0.0M
2023-05-15 34.05 34.10 33.85 34.10 0.0M
2023-05-12 34.90 34.90 33.95 34.25 0.0M
2023-05-11 35.10 35.15 34.70 34.80 0.1M
2023-05-10 35.10 35.20 34.75 34.95 0.0M
2023-05-09 34.90 34.90 34.45 34.50 0.0M
2023-05-05 35.75 36.15 35.75 36.15 0.0M
2023-05-04 36.40 36.40 35.33 35.33 0.1M
2023-05-03 35.85 35.85 35.35 35.62 0.0M
2023-05-02 36.35 36.75 35.62 35.62 0.0M
2023-04-28 36.25 36.75 36.05 36.50 0.7M
2023-04-27 37.25 37.55 35.20 37.12 0.1M
2023-04-26 34.55 37.25 34.45 36.15 0.0M
2023-04-25 33.95 34.10 33.70 33.88 0.0M
2023-04-24 34.85 34.85 34.10 34.15 0.0M
2023-04-21 34.15 34.85 34.10 34.60 0.1M
2023-04-20 34.10 34.10 33.95 34.05 0.2M
2023-04-19 34.20 34.30 33.90 34.10 0.1M
2023-04-18 34.40 34.65 34.25 34.50 0.2M
2023-04-17 34.45 34.55 34.20 34.55 0.1M
2023-04-14 34.05 34.55 34.05 34.25 0.2M
2023-04-13 32.65 33.70 32.55 33.62 0.1M
2023-04-12 33.75 33.85 32.55 32.70 0.1M
2023-04-11 33.00 33.65 33.00 33.52 0.0M
2023-04-06 32.55 32.55 31.93 31.93 0.0M
2023-04-05 32.85 33.55 31.93 31.93 0.0M
2023-04-04 31.60 31.60 31.05 31.18 0.1M
2023-04-03 30.00 30.70 29.90 30.65 0.1M
2023-03-31 28.78 29.72 28.78 29.66 0.0M
2023-03-30 28.44 29.18 28.14 28.63 0.1M
2023-03-29 26.74 26.96 26.60 26.76 0.0M
2023-03-28 27.62 27.64 26.64 26.70 0.1M
2023-03-27 27.62 27.62 27.30 27.46 0.0M
2023-03-24 27.09 27.09 27.09 27.09 0.0M
2023-03-23 27.18 27.32 26.94 27.32 0.3M
2023-03-22 27.40 27.72 26.86 27.22 0.4M
2023-03-21 27.04 27.14 26.94 27.05 0.0M
2023-03-20 25.70 26.81 25.24 26.81 0.0M
2023-03-17 26.80 26.84 26.12 26.40 0.1M
2023-03-16 26.00 26.54 26.00 26.54 0.0M
2023-03-15 25.26 25.32 24.98 24.98 0.1M
2023-03-14 24.08 24.88 24.08 24.88 0.0M
2023-03-13 23.72 24.10 23.72 23.81 0.0M
2023-03-10 24.50 24.58 24.26 24.34 0.0M
2023-03-09 24.80 24.92 24.76 24.92 0.0M
2023-03-08 25.20 25.20 25.16 25.16 0.0M
2023-03-07 25.12 25.56 25.12 25.45 0.0M
2023-03-06 25.64 25.64 25.23 25.23 0.0M
2023-03-03 24.58 25.48 24.58 25.33 0.0M
2023-03-02 24.62 24.62 24.42 24.53 0.0M
2023-03-01 24.50 24.77 24.50 24.77 0.1M
2023-02-28 25.18 25.18 24.46 24.77 0.1M
2023-02-27 24.76 25.43 24.76 25.43 0.0M
2023-02-24 24.58 24.58 24.42 24.55 0.1M
2023-02-23 24.66 24.72 24.42 24.57 0.0M
2023-02-22 24.12 24.44 24.12 24.20 0.0M
2023-02-21 24.70 24.98 24.44 24.49 0.1M
2023-02-20 24.30 24.70 24.22 24.57 0.0M
2023-02-17 24.32 24.42 24.00 24.16 0.0M
2023-02-16 24.98 25.36 24.66 24.69 0.0M
2023-02-15 23.46 24.76 23.42 24.55 0.0M
2023-02-14 22.74 23.74 22.70 23.46 0.1M
2023-02-13 22.98 22.98 22.64 22.87 0.0M
2023-02-10 22.86 24.18 22.54 24.18 0.0M
2023-02-09 25.48 25.48 24.12 24.12 0.1M
2023-02-08 25.98 26.05 25.74 26.05 0.1M
2023-02-07 26.00 26.30 26.00 26.25 0.1M
2023-02-06 26.58 26.58 26.08 26.37 0.1M
2023-02-03 26.72 27.14 26.72 27.03 0.0M
2023-02-02 27.08 27.08 26.54 26.89 0.0M
2023-02-01 26.84 26.84 26.42 26.56 0.0M
2023-01-31 27.08 27.78 25.94 25.94 0.1M
2023-01-30 27.02 27.28 26.72 27.28 0.0M
2023-01-27 26.60 26.84 26.54 26.56 0.0M
2023-01-26 25.66 25.96 25.60 25.96 0.0M
2023-01-25 26.10 26.34 25.96 26.17 0.1M
2023-01-24 25.80 26.36 25.80 26.09 0.0M
2023-01-23 25.88 25.88 25.50 25.84 0.0M
2023-01-20 24.60 25.49 24.60 25.49 0.0M
2023-01-19 24.40 24.60 24.32 24.51 0.1M
2023-01-18 24.08 24.74 23.96 24.28 0.0M
2023-01-17 24.20 24.20 23.87 23.87 0.0M
2023-01-16 24.00 24.28 24.00 24.26 0.0M
2023-01-13 23.72 24.00 23.68 23.73 0.1M
2023-01-12 23.00 23.66 23.00 23.65 0.0M
2023-01-11 23.40 23.46 23.20 23.28 0.0M
2023-01-10 23.26 24.00 23.26 23.42 0.0M
2023-01-09 24.24 24.24 23.36 23.42 0.0M
2023-01-05 23.94 24.22 23.94 24.22 0.0M
2023-01-04 24.10 24.22 23.88 24.22 0.0M
2023-01-03 24.56 24.70 24.16 24.16 0.0M