Cloetta B

CLOEb
🏛️ Reino Unido →
33.29
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
2025-09-29 33.51 33.53 33.30 33.29 0.1M
2025-09-26 33.31 33.74 33.38 33.37 0.0M
2025-09-25 33.10 33.19 33.08 33.06 0.0M
2025-09-24 32.77 33.10 32.66 33.14 0.1M
2025-09-23 33.10 33.32 32.72 33.14 0.0M
2025-09-22 33.49 33.54 33.18 33.47 0.0M
2025-09-19 33.04 33.50 33.12 33.31 0.1M
2025-09-18 33.04 33.24 32.96 33.04 0.0M
2025-09-17 33.12 33.25 33.00 33.27 0.0M
2025-09-16 33.55 33.54 33.16 33.49 0.0M
2025-09-15 34.31 34.34 33.48 33.68 0.0M
2025-09-12 34.72 34.56 34.32 34.48 0.0M
2025-09-11 34.33 34.90 34.58 34.93 0.0M
2025-09-10 34.76 34.74 34.18 34.21 0.0M
2025-09-09 34.78 35.00 34.50 34.93 0.0M
2025-09-08 34.60 35.18 34.64 35.13 0.0M
2025-09-05 32.82 33.10 32.64 32.75 0.0M
2025-09-04 32.47 32.68 32.60 32.55 0.0M
2025-09-03 32.30 32.40 32.34 32.49 0.0M
2025-09-02 32.24 32.36 31.96 32.20 0.1M
2025-09-01 32.43 32.48 32.20 32.36 0.0M
2025-08-29 32.28 32.56 32.34 32.51 0.0M
2025-08-28 32.71 32.40 32.30 32.34 0.0M
2025-08-27 33.08 33.08 32.72 33.06 0.0M
2025-08-26 33.08 33.06 32.88 33.08 0.0M
2025-08-25 33.47 33.52 33.22 33.47 0.0M
2025-08-22 33.72 33.70 33.38 33.47 0.0M
2025-08-21 33.00 33.68 33.02 33.51 0.0M
2025-08-20 31.71 32.66 31.62 32.65 0.0M
2025-08-19 31.44 31.65 31.52 31.56 0.0M
2025-08-18 31.44 31.50 31.28 31.54 0.0M
2025-08-15 31.40 31.68 31.50 31.54 0.0M
2025-08-14 31.61 31.72 31.38 31.69 0.0M
2025-08-13 31.69 31.64 31.54 31.81 0.0M
2025-08-12 31.36 31.64 31.50 31.61 0.0M
2025-08-11 31.20 31.30 31.00 31.24 0.0M
2025-08-08 31.32 31.32 31.20 31.44 0.0M
2025-08-07 31.30 31.55 31.34 31.56 0.0M
2025-08-06 31.42 31.40 31.20 31.56 0.0M
2025-08-05 31.58 31.48 31.26 31.42 0.0M
2025-08-04 31.36 31.66 31.18 31.42 0.0M
2025-08-01 31.36 31.48 31.29 31.36 0.0M
2025-07-31 31.42 31.60 31.51 31.52 0.0M
2025-07-30 31.65 31.91 31.48 31.83 0.0M
2025-07-29 31.46 31.68 31.42 31.40 0.1M
2025-07-28 31.69 31.74 31.20 31.24 0.1M
2025-07-25 31.95 31.78 31.60 31.93 0.0M
2025-07-24 31.93 32.22 31.96 31.97 0.0M
2025-07-23 32.24 32.38 31.84 32.24 0.1M
2025-07-22 33.04 32.66 32.02 32.24 0.0M
2025-07-21 32.96 33.40 33.04 33.12 0.0M
2025-07-18 32.86 33.20 32.64 32.63 0.0M
2025-07-17 34.11 34.36 32.44 32.45 0.0M
2025-07-16 33.18 33.86 33.14 33.92 0.0M
2025-07-15 33.31 33.30 33.02 33.12 0.0M
2025-07-14 33.31 33.40 33.14 33.35 0.0M
2025-07-11 33.53 33.52 33.28 33.55 0.0M
2025-07-10 33.92 33.78 33.46 33.55 0.0M
2025-07-09 33.92 34.00 33.74 33.82 0.0M
2025-07-08 34.09 34.20 33.86 34.05 0.0M
2025-07-07 34.35 34.38 34.04 34.31 0.0M
2025-07-04 34.19 34.41 34.00 34.07 0.0M
2025-07-03 33.72 34.10 34.02 33.94 0.0M
2025-07-02 34.76 34.40 33.50 33.84 0.0M
2025-07-01 34.09 34.78 34.36 34.72 0.0M
2025-06-30 33.82 34.12 33.80 34.01 0.2M
2025-06-27 33.33 33.74 33.50 33.72 0.0M
2025-06-26 33.33 33.53 33.16 33.29 0.0M
2025-06-25 33.55 33.70 33.20 33.66 0.0M
2025-06-24 33.84 33.94 33.62 33.66 0.0M
2025-06-23 33.33 33.94 33.23 33.70 0.0M
2025-06-20 33.21 33.21 33.21 33.21 0.0M
2025-06-19 33.39 33.44 33.23 33.21 0.0M
2025-06-18 33.08 33.48 33.08 33.12 0.0M
2025-06-17 33.04 33.23 32.76 32.90 0.0M
2025-06-16 33.29 33.22 33.10 33.27 0.0M
2025-06-13 32.63 33.52 33.26 33.23 0.0M
2025-06-12 33.84 33.50 33.32 33.76 0.0M
2025-06-11 34.05 34.18 33.80 34.01 0.0M
2025-06-10 34.37 34.50 34.12 34.19 0.0M
2025-06-09 34.44 34.71 34.32 34.60 0.0M
2025-06-06 34.35 34.35 34.35 34.35 0.0M
2025-06-05 34.27 34.54 34.32 34.35 0.0M
2025-06-04 34.89 34.88 34.22 34.40 0.0M
2025-06-03 35.24 35.46 34.89 35.24 0.0M
2025-06-02 34.33 35.40 34.12 35.42 0.0M
2025-05-30 35.28 35.34 34.56 34.74 0.0M
2025-05-29 34.81 34.81 34.81 34.81 0.0M
2025-05-28 34.78 35.36 35.00 34.81 0.0M
2025-05-27 34.91 34.98 34.08 34.81 0.0M
2025-05-26 34.73 34.96 34.60 34.73 0.0M
2025-05-23 33.98 34.39 33.88 34.01 0.0M
2025-05-22 33.82 34.36 33.90 33.94 0.0M
2025-05-21 33.88 34.10 33.82 33.94 0.0M
2025-05-20 33.41 33.88 33.44 33.68 0.0M
2025-05-19 33.25 33.42 32.92 33.33 0.0M
2025-05-16 33.25 33.38 33.18 33.37 0.0M
2025-05-15 32.84 33.28 32.96 32.94 0.0M
2025-05-14 32.02 32.80 32.06 32.53 0.0M
2025-05-13 32.04 32.30 31.84 31.91 0.0M
2025-05-12 32.41 32.26 31.84 31.89 0.0M
2025-05-09 32.63 32.96 32.28 32.69 0.0M
2025-05-08 31.46 32.46 30.98 32.34 0.1M
2025-05-07 29.14 31.56 29.90 31.28 0.0M
2025-05-06 28.86 28.70 28.42 28.45 0.0M
2025-05-05 28.67 28.84 28.60 28.67 0.0M
2025-05-02 27.95 28.50 27.90 28.41 0.0M
2025-05-01 27.46 27.46 27.46 27.46 0.0M
2025-04-30 27.63 28.10 27.70 27.46 0.0M
2025-04-29 27.91 27.74 27.47 27.46 0.0M
2025-04-28 27.93 28.02 27.22 27.71 0.0M
2025-04-25 27.85 27.84 27.27 27.81 0.0M
2025-04-24 27.61 27.92 27.60 27.61 0.0M
2025-04-23 27.20 27.54 27.06 27.20 0.0M
2025-04-22 27.17 27.06 26.80 27.05 0.0M
2025-04-17 27.20 27.20 27.04 27.20 0.0M
2025-04-16 27.32 27.22 27.08 27.11 0.0M
2025-04-15 27.20 27.48 27.26 27.32 0.0M
2025-04-14 26.81 27.16 26.78 26.91 0.0M
2025-04-11 27.32 26.76 26.26 26.58 0.0M
2025-04-10 28.57 28.58 28.20 28.43 0.0M
2025-04-09 27.50 27.46 26.64 26.97 0.1M
2025-04-08 27.67 28.00 27.48 27.61 0.0M
2025-04-07 27.24 27.74 26.70 27.69 0.0M
2025-04-04 29.21 29.78 28.40 28.65 0.0M
2025-04-03 28.75 29.28 28.86 29.04 0.0M
2025-04-02 29.21 29.08 28.80 29.06 0.0M
2025-04-01 28.47 29.44 28.88 29.21 0.0M
2025-03-31 28.57 28.40 28.08 28.22 0.0M
2025-03-28 28.67 28.98 28.50 28.51 0.0M
2025-03-27 27.58 28.66 27.92 28.65 0.4M
2025-03-26 27.85 27.48 27.28 27.38 0.0M
2025-03-25 27.97 27.94 27.80 27.93 0.0M
2025-03-24 27.95 28.00 27.82 27.91 0.0M
2025-03-21 27.71 28.04 27.78 27.79 0.0M
2025-03-20 27.93 28.24 27.69 27.67 0.0M
2025-03-19 27.93 27.92 27.76 27.89 0.0M
2025-03-18 28.00 27.86 27.68 27.93 0.0M
2025-03-17 27.85 28.08 27.82 27.81 0.0M
2025-03-14 27.34 27.80 27.66 27.75 0.0M
2025-03-13 26.95 27.38 27.26 27.42 0.1M
2025-03-12 27.01 27.14 26.80 26.99 0.0M
2025-03-11 27.13 27.30 26.92 27.17 0.0M
2025-03-10 27.09 27.40 27.18 27.17 0.0M
2025-03-07 26.89 27.12 26.80 26.81 0.0M
2025-03-06 27.44 26.98 26.80 26.85 0.0M
2025-03-05 27.83 27.76 27.34 27.50 0.0M
2025-03-04 27.36 28.00 27.71 27.91 0.0M
2025-03-03 27.61 27.74 27.54 27.56 0.0M
2025-02-28 27.75 27.72 27.56 27.71 0.0M
2025-02-27 28.28 28.28 28.22 28.22 0.0M
2025-02-26 28.32 28.54 28.26 28.30 0.0M
2025-02-25 28.10 28.28 28.18 28.14 0.0M
2025-02-24 27.54 28.16 27.88 27.77 0.0M
2025-02-21 27.85 27.92 27.72 27.81 0.0M
2025-02-20 28.16 28.18 27.80 27.81 0.0M
2025-02-19 28.43 28.60 28.14 28.45 0.0M
2025-02-18 28.51 28.54 28.38 28.55 0.0M
2025-02-17 28.38 28.54 28.40 28.45 0.0M
2025-02-14 28.67 28.50 28.44 28.65 0.0M
2025-02-13 28.26 28.68 28.28 28.57 0.0M
2025-02-12 28.80 28.48 28.20 28.57 0.0M
2025-02-11 28.49 28.64 28.42 28.45 0.0M
2025-02-10 28.34 29.06 28.56 28.55 0.0M
2025-02-07 27.95 27.96 27.86 27.91 0.0M
2025-02-06 27.61 28.04 27.78 27.67 0.0M
2025-02-05 27.85 27.50 27.24 27.46 0.0M
2025-02-04 28.34 28.40 27.88 27.91 0.0M
2025-02-03 27.87 28.40 27.80 28.20 0.0M
2025-01-31 28.32 28.46 28.10 28.10 0.0M
2025-01-30 27.48 28.34 27.72 28.20 0.0M
2025-01-29 26.58 28.06 26.98 27.52 0.0M
2025-01-28 24.24 24.64 24.50 24.49 0.0M
2025-01-27 24.20 24.44 24.22 24.38 0.0M
2025-01-24 24.59 24.46 24.08 24.22 0.0M
2025-01-23 24.61 24.56 24.42 24.53 0.0M
2025-01-22 24.67 24.82 24.50 24.38 0.0M
2025-01-21 24.80 24.80 24.46 24.47 0.0M
2025-01-20 24.53 24.84 24.72 24.67 0.0M
2025-01-17 24.57 24.70 24.62 24.67 0.0M
2025-01-16 24.43 24.56 24.44 24.43 0.0M
2025-01-15 23.93 24.42 24.04 24.18 0.0M
2025-01-14 23.75 24.08 23.78 24.12 0.0M
2025-01-13 24.18 24.08 23.84 24.12 0.0M
2025-01-10 24.80 24.78 24.36 24.36 0.0M
2025-01-09 24.92 24.74 24.67 24.69 0.0M
2025-01-08 24.80 24.82 24.62 24.75 0.0M
2025-01-07 25.29 25.06 24.78 24.86 0.0M
2025-01-06 25.12 25.12 25.12 25.12 0.0M
2025-01-03 25.37 25.50 25.00 25.12 0.0M
2025-01-02 25.02 25.40 25.24 25.25 0.0M