Clas Ohlson B

CLASb
🏛️ Reino Unido →
363.80
Última Actualización: 2025-09-29
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
2023-12-29 158.40 159.10 158.10 158.10 0.0M
2023-12-28 158.40 158.80 158.00 158.45 0.0M
2023-12-27 158.20 159.50 157.70 157.95 0.0M
2023-12-22 159.30 160.50 158.90 159.90 0.3M
2023-12-21 158.10 160.50 157.50 160.30 0.0M
2023-12-20 157.40 159.80 157.40 157.45 0.0M
2023-12-19 158.00 158.40 157.10 158.40 0.0M
2023-12-18 156.10 157.20 156.00 156.15 0.0M
2023-12-15 157.40 158.50 155.50 157.45 0.0M
2023-12-14 154.50 156.40 154.10 156.40 0.0M
2023-12-13 156.50 156.50 152.30 153.20 0.0M
2023-12-12 152.70 157.20 152.30 156.20 0.0M
2023-12-11 151.90 154.00 151.90 153.85 0.0M
2023-12-08 145.90 149.90 145.90 148.85 0.0M
2023-12-07 144.90 146.20 144.00 145.55 0.0M
2023-12-06 140.70 156.80 140.70 151.50 0.1M
2023-12-05 130.50 132.00 129.40 129.90 0.0M
2023-12-04 129.50 130.00 129.20 129.20 0.0M
2023-12-01 127.90 130.50 127.90 128.55 0.0M
2023-11-30 127.40 128.20 126.90 127.75 0.0M
2023-11-29 127.30 129.80 127.00 128.40 0.0M
2023-11-28 126.10 127.85 126.10 127.85 0.0M
2023-11-27 128.90 128.90 125.80 126.75 0.0M
2023-11-24 130.70 130.90 128.90 128.90 0.0M
2023-11-23 129.30 130.00 129.30 129.80 0.0M
2023-11-22 125.40 127.80 125.20 127.15 0.0M
2023-11-21 126.40 126.60 124.40 124.85 0.0M
2023-11-20 124.50 126.30 123.90 125.85 0.0M
2023-11-17 124.50 126.25 124.40 126.25 0.0M
2023-11-16 122.70 125.20 122.60 124.80 0.0M
2023-11-15 119.80 122.70 119.10 122.45 0.0M
2023-11-14 115.90 119.00 115.90 117.45 0.0M
2023-11-13 115.50 116.50 115.10 115.45 0.0M
2023-11-10 116.70 116.70 115.30 115.70 0.0M
2023-11-09 115.10 118.50 115.10 117.35 0.0M
2023-11-08 115.00 115.40 114.60 115.40 0.0M
2023-11-07 113.60 117.40 113.60 114.95 0.0M
2023-11-06 115.50 115.70 113.70 114.40 0.0M
2023-11-03 117.80 118.40 117.30 118.40 0.0M
2023-11-02 118.50 119.20 117.70 118.40 0.0M
2023-11-01 117.60 118.30 116.00 117.00 0.0M
2023-10-31 115.30 118.70 115.30 117.15 0.0M
2023-10-30 114.20 115.60 113.70 114.75 0.0M
2023-10-27 117.40 117.40 115.00 115.90 0.0M
2023-10-26 117.60 119.65 117.60 119.65 0.0M
2023-10-25 116.80 118.76 116.50 117.25 0.0M
2023-10-24 118.00 120.30 118.00 119.80 0.0M
2023-10-23 118.00 118.00 115.10 115.90 0.0M
2023-10-20 118.40 119.30 117.00 118.65 0.0M
2023-10-19 121.30 121.60 120.20 121.55 0.0M
2023-10-18 121.90 122.90 121.40 121.55 0.0M
2023-10-17 123.70 123.70 121.45 121.45 0.0M
2023-10-16 122.90 124.10 122.00 122.65 0.0M
2023-10-13 122.40 124.00 121.90 122.45 0.0M
2023-10-12 120.20 123.00 119.60 122.40 0.0M
2023-10-11 123.50 123.90 119.00 119.80 0.0M
2023-10-10 122.10 125.10 122.10 124.55 0.0M
2023-10-09 119.50 123.30 119.50 121.90 0.1M
2023-10-06 120.90 121.90 119.60 119.85 0.1M
2023-10-05 115.20 117.90 115.20 117.35 0.0M
2023-10-04 114.60 115.20 114.30 114.80 0.0M
2023-10-03 116.10 116.90 114.40 115.80 0.0M
2023-10-02 118.40 118.70 114.50 115.50 0.0M
2023-09-29 117.70 118.00 117.00 117.55 0.0M
2023-09-28 116.60 118.30 116.20 118.10 0.0M
2023-09-27 115.10 116.90 115.10 115.50 0.0M
2023-09-26 116.20 116.30 113.90 115.80 0.0M
2023-09-25 118.90 119.10 115.40 116.75 0.0M
2023-09-22 119.10 119.70 118.30 118.85 0.0M
2023-09-21 118.30 121.00 118.30 119.80 0.0M
2023-09-20 116.00 118.60 116.00 117.75 0.0M
2023-09-19 114.20 116.70 114.20 116.40 0.1M
2023-09-18 117.00 117.00 114.90 116.30 0.0M
2023-09-15 116.80 117.60 115.30 116.70 0.1M
2023-09-14 115.20 117.10 114.90 117.05 0.0M
2023-09-13 116.90 117.10 114.80 115.05 0.0M
2023-09-12 115.90 117.90 115.10 116.35 0.1M
2023-09-11 114.20 115.90 114.20 114.50 0.0M
2023-09-08 115.50 117.90 114.10 116.80 0.0M
2023-09-07 114.80 117.20 113.50 115.50 0.1M
2023-09-06 108.60 115.00 108.30 114.15 0.1M
2023-09-05 100.20 101.60 100.20 100.95 0.0M
2023-09-04 101.40 101.60 99.35 99.35 0.0M
2023-09-01 101.60 101.70 100.80 100.95 0.0M
2023-08-31 100.40 101.30 100.00 100.80 0.0M
2023-08-30 100.50 101.20 99.03 99.03 0.0M
2023-08-29 97.35 99.30 97.35 98.15 0.0M
2023-08-25 96.10 97.75 95.85 96.80 0.0M
2023-08-24 96.25 96.65 94.60 94.88 0.0M
2023-08-23 96.20 96.85 94.80 94.83 0.0M
2023-08-22 94.90 96.25 94.80 95.85 0.0M
2023-08-21 94.95 95.65 94.85 94.88 0.0M
2023-08-18 94.50 94.75 93.00 93.60 0.0M
2023-08-17 93.65 94.45 93.65 94.00 0.0M
2023-08-16 95.00 96.60 94.45 94.72 0.0M
2023-08-15 93.85 97.30 93.85 96.65 0.0M
2023-08-14 92.30 94.65 92.30 93.75 0.0M
2023-08-11 93.50 93.95 92.45 92.47 0.0M
2023-08-10 92.35 94.40 92.30 93.75 0.0M
2023-08-09 95.40 95.40 91.42 91.42 0.0M
2023-08-08 96.55 99.10 95.50 96.33 0.0M
2023-08-07 86.70 93.95 86.70 93.85 0.0M
2023-08-04 84.35 85.55 84.05 84.92 0.0M
2023-08-03 83.60 84.20 83.35 83.35 0.0M
2023-08-02 85.00 85.55 83.80 84.10 0.0M
2023-08-01 85.25 85.80 85.25 85.80 0.0M
2023-07-31 84.90 86.25 84.50 85.83 0.0M
2023-07-28 84.05 84.05 83.65 83.83 0.0M
2023-07-27 83.80 84.30 83.60 83.97 0.0M
2023-07-26 84.15 84.15 82.60 82.90 0.0M
2023-07-25 82.80 84.45 82.75 84.03 0.0M
2023-07-24 83.25 83.45 82.20 82.90 0.0M
2023-07-21 81.70 83.00 81.45 81.78 0.0M
2023-07-20 81.65 82.35 81.65 81.70 0.0M
2023-07-19 80.70 81.50 80.35 80.75 0.0M
2023-07-18 78.95 80.40 78.95 80.17 0.0M
2023-07-17 79.70 79.70 79.25 79.35 0.0M
2023-07-14 80.20 80.35 79.65 80.10 0.0M
2023-07-13 80.65 81.00 80.15 80.15 0.0M
2023-07-12 78.15 80.75 78.15 79.97 0.0M
2023-07-11 79.65 80.03 78.90 80.03 0.0M
2023-07-10 80.75 80.75 79.70 80.55 0.0M
2023-07-07 81.00 82.80 80.75 81.70 0.0M
2023-07-06 79.45 79.60 77.70 78.55 0.0M
2023-07-05 81.40 81.40 80.15 80.35 0.0M
2023-07-04 81.25 82.10 81.08 81.08 0.0M
2023-07-03 80.80 81.25 80.65 81.10 0.0M
2023-06-30 79.85 81.62 79.85 81.62 0.0M
2023-06-29 78.70 80.45 78.70 80.15 0.0M
2023-06-28 78.10 78.65 77.80 77.85 0.0M
2023-06-27 77.50 77.55 76.25 76.85 0.0M
2023-06-26 76.35 76.90 76.00 76.17 0.0M
2023-06-22 77.15 77.40 76.45 77.30 0.0M
2023-06-21 77.90 78.45 77.00 77.30 0.0M
2023-06-20 74.60 75.40 74.40 74.72 0.0M
2023-06-19 74.25 75.30 74.25 75.30 0.0M
2023-06-16 75.95 75.95 74.30 74.62 0.0M
2023-06-15 78.45 78.45 76.30 77.42 0.0M
2023-06-14 78.45 78.75 77.88 77.88 0.0M
2023-06-13 77.45 78.65 77.40 78.65 0.0M
2023-06-12 77.10 77.90 77.05 77.05 0.0M
2023-06-09 73.00 76.40 73.00 75.90 0.0M
2023-06-08 71.00 73.55 69.70 72.58 0.0M
2023-06-07 75.10 75.10 72.35 72.65 0.0M
2023-06-05 74.25 74.80 74.00 74.38 0.0M
2023-06-02 72.80 74.00 72.75 73.78 0.0M
2023-06-01 72.45 72.45 71.50 71.70 0.0M
2023-05-31 72.90 73.20 71.90 71.95 0.0M
2023-05-30 73.65 74.00 72.33 72.33 0.0M
2023-05-26 73.00 73.35 71.50 72.83 0.0M
2023-05-25 76.35 76.35 73.85 74.15 0.0M
2023-05-24 76.60 77.40 76.60 77.05 0.0M
2023-05-23 77.65 77.80 77.30 77.60 0.0M
2023-05-22 78.05 78.05 77.55 77.75 0.0M
2023-05-19 77.35 78.05 77.35 77.83 0.0M
2023-05-17 77.90 78.58 77.05 78.58 0.0M
2023-05-16 78.40 78.58 77.60 78.58 0.0M
2023-05-15 79.00 79.20 78.60 78.95 0.0M
2023-05-12 79.35 79.35 78.95 79.12 0.0M
2023-05-11 78.35 78.90 77.95 78.08 0.0M
2023-05-10 78.10 78.10 76.58 76.58 0.0M
2023-05-09 78.25 78.25 76.60 77.42 0.0M
2023-05-05 76.90 78.22 75.65 78.22 0.0M
2023-05-04 75.15 75.55 74.25 75.25 0.0M
2023-05-03 77.30 77.30 74.85 76.08 0.0M
2023-05-02 77.60 77.70 76.70 77.70 0.0M
2023-04-28 77.85 77.85 75.55 76.58 0.0M
2023-04-27 77.35 78.40 77.35 78.40 0.0M
2023-04-26 75.45 77.00 75.25 76.38 0.0M
2023-04-25 76.20 76.55 75.45 76.12 0.0M
2023-04-24 76.20 76.45 75.95 76.40 0.0M
2023-04-21 76.20 76.45 75.85 76.40 0.0M
2023-04-20 76.90 77.12 76.65 77.12 0.0M
2023-04-19 77.50 77.85 76.80 77.85 0.0M
2023-04-18 77.85 78.25 77.60 77.80 0.0M
2023-04-17 77.55 78.45 77.40 77.67 0.0M
2023-04-14 75.95 77.55 75.95 77.05 0.0M
2023-04-13 74.95 75.55 74.60 75.00 0.0M
2023-04-12 76.05 76.15 74.50 75.05 0.0M
2023-04-11 74.75 75.65 74.35 74.42 0.0M
2023-04-06 75.65 75.65 73.80 75.50 0.0M
2023-04-05 77.35 77.90 75.50 75.50 0.0M
2023-04-04 76.40 77.45 76.33 76.33 0.0M
2023-04-03 77.05 77.05 75.90 75.92 0.0M
2023-03-31 75.75 77.20 75.75 76.70 0.0M
2023-03-30 75.20 76.35 75.20 75.45 0.0M
2023-03-29 73.40 74.15 73.20 73.28 0.0M
2023-03-28 74.55 74.55 72.80 73.35 0.0M
2023-03-27 74.60 74.75 73.95 74.35 0.0M
2023-03-24 74.05 74.40 73.45 73.55 0.1M
2023-03-23 73.00 74.00 72.70 74.00 0.0M
2023-03-22 74.60 75.15 72.95 73.58 0.0M
2023-03-21 74.50 75.20 73.60 74.62 0.1M
2023-03-20 72.60 74.80 72.60 74.00 0.1M
2023-03-17 75.20 75.20 73.25 73.92 0.0M
2023-03-16 72.80 74.60 72.80 74.55 0.0M
2023-03-15 76.00 76.00 72.55 75.80 0.0M
2023-03-14 74.00 76.00 73.90 75.53 0.1M
2023-03-13 77.20 77.30 73.85 74.72 0.0M
2023-03-10 74.30 76.70 74.30 76.08 0.1M
2023-03-09 76.30 78.95 73.20 75.12 0.2M
2023-03-08 70.30 78.00 70.30 77.95 0.2M
2023-03-07 67.15 67.15 66.08 66.08 0.0M
2023-03-06 67.00 67.35 66.55 67.30 0.0M
2023-03-03 66.40 67.10 66.00 66.45 0.0M
2023-03-02 66.45 66.85 66.28 66.28 0.0M
2023-03-01 66.60 67.30 66.60 66.83 0.0M
2023-02-28 67.05 67.20 65.15 67.10 0.1M
2023-02-27 66.75 68.05 66.75 68.03 0.0M
2023-02-24 67.25 67.50 66.75 67.38 0.0M
2023-02-23 67.65 67.65 67.15 67.42 0.0M
2023-02-22 66.65 67.60 66.50 67.55 0.0M
2023-02-21 68.40 68.45 66.90 67.25 0.0M
2023-02-20 69.40 69.40 68.35 68.35 0.0M
2023-02-17 69.90 70.15 69.55 69.55 0.0M
2023-02-16 70.55 70.80 70.10 70.72 0.0M
2023-02-15 70.40 70.90 70.25 70.33 0.0M
2023-02-14 70.75 71.25 70.45 70.60 0.0M
2023-02-13 69.60 70.60 69.58 69.58 0.0M
2023-02-10 70.35 70.40 69.50 70.33 0.0M
2023-02-09 71.40 71.40 70.10 70.33 0.0M
2023-02-08 71.90 72.95 71.25 71.35 0.0M
2023-02-07 71.95 72.60 71.05 71.75 0.0M
2023-02-06 70.30 70.95 70.25 70.25 0.0M
2023-02-03 71.60 72.60 70.75 71.62 0.0M
2023-02-02 71.25 73.00 71.05 72.15 0.0M
2023-02-01 69.65 70.80 69.65 70.72 0.0M
2023-01-31 70.40 70.40 69.78 69.78 0.0M
2023-01-30 69.75 71.15 69.75 71.08 0.0M
2023-01-27 68.90 70.25 68.90 70.10 0.0M
2023-01-26 69.05 69.50 69.05 69.40 0.0M
2023-01-25 70.45 70.55 69.05 69.35 0.0M
2023-01-24 70.40 70.75 70.15 70.58 0.0M
2023-01-23 70.10 70.75 70.10 70.22 0.0M
2023-01-20 69.60 69.80 69.45 69.45 0.0M
2023-01-19 70.55 70.55 69.30 69.55 0.0M
2023-01-18 71.30 71.50 70.70 71.22 0.0M
2023-01-17 74.00 74.00 71.05 71.42 0.1M
2023-01-16 72.95 73.55 72.40 73.40 0.0M
2023-01-13 78.55 80.15 78.55 79.67 0.0M
2023-01-12 77.35 79.15 77.15 78.35 0.0M
2023-01-11 76.45 77.80 76.45 77.80 0.0M
2023-01-10 76.75 77.00 76.38 76.38 0.0M
2023-01-09 75.75 77.00 74.20 76.12 0.1M
2023-01-05 77.45 77.90 76.70 76.70 0.0M
2023-01-04 75.70 77.15 75.70 76.70 0.0M
2023-01-03 75.20 76.15 74.80 75.85 0.0M