Dios Fastigheter

DIOS
🏛️ Reino Unido →
63.73
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 85.20 86.65 85.20 86.55 0.0M
2023-12-28 84.30 85.85 84.20 85.38 0.0M
2023-12-27 84.15 84.65 83.85 84.65 0.0M
2023-12-22 83.65 84.60 83.65 83.67 0.0M
2023-12-21 82.75 83.80 82.15 83.53 0.0M
2023-12-20 83.50 83.75 82.30 82.90 0.0M
2023-12-19 83.70 84.15 82.30 82.65 0.0M
2023-12-18 81.20 82.60 81.20 82.35 0.0M
2023-12-15 84.00 84.25 82.00 82.00 0.0M
2023-12-14 79.45 82.95 79.45 81.92 0.0M
2023-12-13 74.65 75.85 74.40 75.08 0.0M
2023-12-12 76.00 76.00 74.20 74.75 0.0M
2023-12-11 76.00 77.12 76.00 77.12 0.0M
2023-12-08 78.30 78.70 75.70 76.75 0.0M
2023-12-07 77.50 78.60 76.40 77.78 0.0M
2023-12-06 76.30 78.10 76.30 77.62 0.0M
2023-12-05 73.15 75.90 73.15 75.22 0.0M
2023-12-04 73.15 74.10 72.50 72.50 0.0M
2023-12-01 70.00 72.35 69.70 72.00 0.0M
2023-11-30 71.20 71.25 70.20 70.40 0.0M
2023-11-29 72.10 72.90 71.80 72.35 0.0M
2023-11-28 72.20 72.35 71.05 71.33 0.0M
2023-11-27 73.15 73.45 72.50 72.90 0.0M
2023-11-24 72.85 73.08 72.45 73.08 0.0M
2023-11-23 72.80 74.75 72.80 73.17 0.0M
2023-11-22 69.55 72.35 69.55 72.00 0.0M
2023-11-21 71.10 71.10 69.45 69.72 0.0M
2023-11-20 70.50 71.70 69.80 71.33 0.0M
2023-11-17 67.95 70.40 67.95 70.20 0.0M
2023-11-16 69.50 69.50 68.45 68.55 0.0M
2023-11-15 71.50 72.70 69.40 70.10 0.0M
2023-11-14 64.35 71.60 64.35 71.47 0.0M
2023-11-13 64.65 64.90 63.95 64.90 0.0M
2023-11-10 64.50 65.00 64.50 64.70 0.0M
2023-11-09 63.60 66.10 63.55 66.00 0.0M
2023-11-08 64.75 65.05 63.40 63.88 0.0M
2023-11-07 64.90 65.50 64.90 64.95 0.0M
2023-11-06 66.05 66.35 64.85 65.03 0.0M
2023-11-03 64.65 66.55 63.62 63.62 0.0M
2023-11-02 62.20 63.70 62.20 63.62 0.0M
2023-11-01 60.10 60.95 59.05 60.75 0.0M
2023-10-31 58.75 60.60 58.70 59.88 0.0M
2023-10-30 58.20 58.70 57.30 58.15 0.0M
2023-10-27 58.50 58.80 57.95 58.00 0.0M
2023-10-26 57.90 59.35 57.85 59.02 0.0M
2023-10-25 60.95 60.95 57.00 58.15 0.0M
2023-10-24 61.10 61.20 60.55 60.75 0.0M
2023-10-23 60.50 60.50 58.70 59.62 0.0M
2023-10-20 58.80 61.05 58.65 60.55 0.0M
2023-10-19 60.50 61.40 59.75 61.33 0.0M
2023-10-18 62.40 62.40 61.25 61.33 0.0M
2023-10-17 62.50 62.80 62.05 62.45 0.0M
2023-10-16 62.35 62.95 62.15 62.45 0.0M
2023-10-13 62.20 62.80 62.15 62.15 0.0M
2023-10-12 64.00 65.10 63.25 63.62 0.0M
2023-10-11 62.60 63.70 62.60 62.85 0.0M
2023-10-10 63.40 63.40 62.30 62.30 0.0M
2023-10-09 62.35 62.90 62.00 62.40 0.0M
2023-10-06 60.75 62.30 60.75 61.73 0.0M
2023-10-05 59.75 60.95 59.75 60.75 0.0M
2023-10-04 59.15 59.70 58.95 59.27 0.0M
2023-10-03 61.05 61.05 58.75 59.38 0.0M
2023-10-02 63.05 63.05 61.20 61.23 0.0M
2023-09-29 61.40 62.75 61.40 62.50 0.0M
2023-09-28 61.00 61.20 60.60 60.90 0.0M
2023-09-27 62.30 62.75 61.20 61.52 0.0M
2023-09-26 63.95 63.95 62.25 62.40 0.0M
2023-09-25 66.05 66.05 64.90 65.03 0.0M
2023-09-22 66.10 66.90 65.75 66.40 0.0M
2023-09-21 66.35 68.55 66.35 67.47 0.0M
2023-09-20 65.60 67.10 65.08 65.08 0.0M
2023-09-19 65.30 65.90 65.15 65.62 0.0M
2023-09-18 66.55 66.70 64.70 64.75 0.0M
2023-09-15 69.30 69.35 67.60 68.30 0.0M
2023-09-14 66.10 68.85 66.05 68.65 0.0M
2023-09-13 65.25 66.20 65.15 65.67 0.0M
2023-09-12 66.05 66.30 65.60 66.00 0.0M
2023-09-11 66.75 67.35 66.50 67.12 0.0M
2023-09-08 67.30 67.30 66.20 66.20 0.0M
2023-09-07 68.00 68.00 67.15 67.53 0.0M
2023-09-06 67.90 68.10 67.70 68.10 0.0M
2023-09-05 68.30 68.50 68.15 68.45 0.0M
2023-09-04 68.65 68.65 68.40 68.45 0.0M
2023-09-01 67.35 68.50 67.35 68.30 0.0M
2023-08-31 66.65 68.95 66.60 68.80 0.0M
2023-08-30 66.55 66.85 66.15 66.45 0.0M
2023-08-29 67.30 67.30 65.55 66.05 0.0M
2023-08-25 66.00 66.25 65.30 66.15 0.0M
2023-08-24 66.55 66.55 64.95 65.22 0.0M
2023-08-23 64.20 65.25 64.20 65.03 0.0M
2023-08-22 63.65 64.50 63.45 64.25 0.0M
2023-08-21 64.45 64.45 63.05 63.27 0.0M
2023-08-18 65.70 65.70 64.80 65.58 0.0M
2023-08-17 68.90 68.90 66.60 66.60 0.0M
2023-08-16 68.55 68.55 67.95 68.45 0.0M
2023-08-15 68.15 69.05 68.15 68.55 0.0M
2023-08-14 68.80 69.30 68.80 69.03 0.0M
2023-08-11 69.70 69.70 68.70 68.95 0.0M
2023-08-10 68.70 70.85 68.70 70.10 0.0M
2023-08-09 68.05 68.10 67.80 68.10 0.0M
2023-08-08 68.40 68.50 67.55 67.67 0.0M
2023-08-07 68.95 68.95 68.05 68.55 0.0M
2023-08-04 68.10 69.50 68.10 69.33 0.0M
2023-08-03 68.80 69.05 67.20 68.50 0.1M
2023-08-02 69.50 69.50 68.50 69.38 0.0M
2023-08-01 71.15 71.20 69.70 70.00 0.0M
2023-07-31 72.05 72.55 71.20 72.30 0.0M
2023-07-28 72.35 72.55 71.85 72.20 0.0M
2023-07-27 72.95 73.35 72.85 73.12 0.0M
2023-07-26 71.05 72.30 70.95 72.10 0.0M
2023-07-25 71.05 71.35 70.15 70.90 0.0M
2023-07-24 70.15 71.55 70.15 71.12 0.0M
2023-07-21 68.30 70.00 68.30 69.62 0.0M
2023-07-20 68.75 69.55 68.75 69.33 0.0M
2023-07-19 67.95 69.17 67.95 69.17 0.0M
2023-07-18 66.45 67.53 66.25 67.53 0.0M
2023-07-17 66.90 67.20 66.25 66.85 0.0M
2023-07-14 68.35 68.35 67.70 68.15 0.0M
2023-07-13 70.40 70.40 69.95 70.15 0.0M
2023-07-12 69.05 71.50 68.80 71.08 0.0M
2023-07-11 67.90 69.70 67.15 69.33 0.0M
2023-07-10 69.85 69.85 67.05 67.28 0.0M
2023-07-07 70.50 70.90 67.80 70.55 0.1M
2023-07-06 74.40 74.40 71.85 72.05 0.1M
2023-07-05 74.00 74.70 73.85 74.60 0.0M
2023-07-04 71.75 74.45 71.70 73.62 0.5M
2023-07-03 69.35 70.35 69.00 70.00 0.0M
2023-06-30 67.95 69.20 67.95 69.08 0.0M
2023-06-29 67.65 67.65 66.95 67.17 0.0M
2023-06-28 66.30 67.40 66.20 66.70 0.0M
2023-06-27 66.60 66.60 65.33 65.33 0.0M
2023-06-26 65.90 65.90 64.15 65.88 0.0M
2023-06-22 65.45 66.25 65.45 66.20 0.0M
2023-06-21 65.50 66.20 64.85 66.05 0.0M
2023-06-20 66.45 66.65 66.35 66.55 0.0M
2023-06-19 67.40 68.00 67.00 67.12 0.0M
2023-06-16 69.55 69.80 68.50 68.55 0.0M
2023-06-15 70.40 70.40 69.28 69.28 0.0M
2023-06-14 70.15 71.15 70.15 70.85 0.0M
2023-06-13 70.15 70.55 69.70 70.55 0.0M
2023-06-12 71.80 71.80 70.05 70.45 0.0M
2023-06-09 70.25 72.00 70.25 71.78 0.0M
2023-06-08 71.65 71.75 70.35 70.90 0.0M
2023-06-07 73.15 73.30 71.80 72.05 0.5M
2023-06-05 69.40 72.45 69.40 71.67 0.0M
2023-06-02 64.30 70.25 64.30 69.88 0.0M
2023-06-01 62.10 65.40 62.05 64.60 0.1M
2023-05-31 62.85 63.50 62.35 62.90 0.1M
2023-05-30 66.10 66.45 64.25 64.75 0.0M
2023-05-26 65.45 66.50 65.00 66.30 0.0M
2023-05-25 66.65 66.65 65.45 65.67 0.0M
2023-05-24 67.75 68.30 66.55 66.85 0.0M
2023-05-23 68.35 69.20 68.35 69.03 0.0M
2023-05-22 66.75 67.25 66.50 66.80 0.0M
2023-05-19 65.90 67.20 65.80 66.70 0.0M
2023-05-17 66.50 68.05 66.00 68.05 0.0M
2023-05-16 67.30 68.20 67.30 68.05 0.0M
2023-05-15 66.50 67.30 66.05 66.80 0.0M
2023-05-12 67.20 67.20 65.80 66.25 0.0M
2023-05-11 66.95 67.75 66.95 67.58 0.0M
2023-05-10 67.50 67.50 66.25 66.65 0.0M
2023-05-09 68.10 68.10 65.50 65.88 0.0M
2023-05-05 71.95 71.95 70.70 71.58 0.0M
2023-05-04 70.50 70.85 68.90 70.40 0.0M
2023-05-03 72.00 72.00 70.50 71.03 0.0M
2023-05-02 73.15 73.40 72.20 72.90 0.0M
2023-04-28 74.25 74.50 71.95 72.85 0.0M
2023-04-27 73.75 75.55 73.75 74.75 0.0M
2023-04-26 72.80 73.40 72.45 73.03 0.0M
2023-04-25 75.00 75.00 73.50 74.00 0.0M
2023-04-24 74.95 75.60 74.45 74.45 0.0M
2023-04-21 75.55 75.55 74.25 74.25 0.0M
2023-04-20 74.75 76.05 74.75 75.88 0.0M
2023-04-19 74.00 74.90 73.90 74.90 0.0M
2023-04-18 76.90 76.95 75.40 75.53 0.0M
2023-04-17 75.15 77.40 75.15 76.60 0.0M
2023-04-14 73.55 76.40 73.55 76.40 0.0M
2023-04-13 73.30 73.30 71.80 72.40 0.0M
2023-04-12 73.00 74.35 72.75 74.05 0.1M
2023-04-11 69.80 70.95 69.80 70.50 0.0M
2023-04-06 68.65 69.35 68.10 68.10 0.0M
2023-04-05 69.90 69.90 68.10 68.10 0.0M
2023-04-04 70.30 70.60 70.00 70.00 0.0M
2023-04-03 69.35 69.50 68.45 68.80 0.0M
2023-03-31 67.75 68.65 67.75 68.55 0.0M
2023-03-30 67.00 68.55 67.00 68.00 0.0M
2023-03-29 65.45 65.92 65.30 65.92 0.0M
2023-03-28 64.40 65.25 63.70 64.35 0.0M
2023-03-27 64.15 65.60 63.95 65.42 0.0M
2023-03-24 65.75 65.85 63.50 63.83 0.0M
2023-03-23 66.85 66.85 64.90 65.67 0.0M
2023-03-22 67.30 67.40 65.95 66.55 0.0M
2023-03-21 69.15 69.80 68.25 68.30 0.0M
2023-03-20 68.95 69.25 68.40 68.40 0.0M
2023-03-17 70.90 71.00 68.70 68.70 0.0M
2023-03-16 69.35 70.20 68.75 70.00 0.0M
2023-03-15 70.00 70.65 69.55 70.25 0.0M
2023-03-14 71.25 71.45 70.45 71.08 0.0M
2023-03-13 68.90 71.00 67.90 70.75 0.0M
2023-03-10 70.20 70.30 69.60 70.30 0.0M
2023-03-09 71.65 71.85 70.40 70.60 0.0M
2023-03-08 73.95 74.70 72.35 72.35 0.0M
2023-03-07 76.00 76.65 74.40 75.03 0.0M
2023-03-06 77.00 77.00 76.00 76.20 0.0M
2023-03-03 77.00 77.05 76.30 76.75 0.0M
2023-03-02 76.10 77.15 76.00 76.00 0.0M
2023-03-01 76.45 77.00 75.95 76.20 0.0M
2023-02-28 76.85 77.65 76.65 76.95 0.0M
2023-02-27 75.95 77.42 75.95 77.42 0.0M
2023-02-24 77.50 77.85 76.00 76.55 0.0M
2023-02-23 76.55 77.40 76.30 77.38 0.0M
2023-02-22 74.90 76.45 74.45 76.15 0.0M
2023-02-21 75.10 75.55 74.20 74.20 0.0M
2023-02-20 76.55 76.55 74.80 76.10 0.0M
2023-02-17 75.85 76.50 75.78 75.78 0.0M
2023-02-16 76.50 76.50 74.80 75.72 0.0M
2023-02-15 77.20 77.50 75.30 76.00 0.1M
2023-02-14 73.60 78.95 72.90 77.58 0.2M
2023-02-13 80.40 80.40 76.25 79.17 0.1M
2023-02-10 79.20 79.95 78.65 79.38 0.0M
2023-02-09 80.80 80.80 78.95 79.88 0.0M
2023-02-08 82.30 82.35 81.25 81.42 0.0M
2023-02-07 80.95 80.95 80.05 80.20 0.0M
2023-02-06 83.75 84.05 81.25 81.38 0.0M
2023-02-03 85.30 86.40 84.40 84.70 0.0M
2023-02-02 82.55 86.05 82.50 85.28 0.0M
2023-02-01 80.30 81.10 80.20 80.25 0.0M
2023-01-31 80.60 80.80 79.45 80.15 0.0M
2023-01-30 81.75 81.75 80.10 80.75 0.0M
2023-01-27 82.00 82.70 81.55 82.05 0.0M
2023-01-26 82.50 82.50 81.25 82.30 0.0M
2023-01-25 82.00 82.55 81.70 81.72 0.0M
2023-01-24 83.50 83.85 83.10 83.22 0.0M
2023-01-23 82.55 83.25 82.15 82.20 0.0M
2023-01-20 80.40 81.65 80.40 80.85 0.0M
2023-01-19 81.05 81.55 80.05 80.85 0.0M
2023-01-18 82.85 83.50 81.42 81.42 0.0M
2023-01-17 83.85 83.85 81.80 82.45 0.0M
2023-01-16 80.90 83.80 80.90 83.42 0.0M
2023-01-13 80.05 81.25 79.95 81.12 0.0M
2023-01-12 79.85 80.95 79.80 80.70 0.0M
2023-01-11 78.25 79.20 78.20 79.03 0.0M
2023-01-10 76.85 78.40 76.85 78.00 0.0M
2023-01-09 78.30 78.30 75.95 76.95 0.0M
2023-01-05 77.95 78.40 77.55 78.40 0.0M
2023-01-04 77.55 78.65 77.55 78.40 0.0M
2023-01-03 77.15 78.30 76.85 78.15 0.1M