Lisi

GFII
🏛️ Reino Unido →
46.00
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
2025-09-26 46.05 47.00 45.65 46.00 0.0M
2025-09-25 46.55 47.00 45.40 46.20 0.0M
2025-09-24 46.20 47.20 46.10 47.03 0.0M
2025-09-23 47.83 48.00 46.50 47.13 0.0M
2025-09-22 46.85 48.40 47.20 47.43 0.0M
2025-09-19 46.05 48.35 45.85 47.83 0.0M
2025-09-18 46.05 46.85 45.43 46.25 0.0M
2025-09-17 43.58 45.05 43.60 45.03 0.0M
2025-09-16 44.00 44.20 43.65 44.10 0.0M
2025-09-15 42.00 43.80 41.90 43.43 0.0M
2025-09-12 41.58 42.40 41.50 42.20 0.0M
2025-09-11 41.18 41.60 40.90 41.03 0.0M
2025-09-10 41.03 41.35 40.50 40.85 0.0M
2025-09-09 40.60 40.90 40.05 40.80 0.0M
2025-09-08 40.25 40.85 39.90 40.15 0.0M
2025-09-05 39.58 41.55 39.95 40.30 0.0M
2025-09-04 39.18 40.35 38.60 40.30 0.0M
2025-09-03 43.43 44.90 43.45 44.25 0.0M
2025-09-02 45.18 45.50 42.90 43.33 0.0M
2025-09-01 45.18 45.80 44.65 45.83 0.0M
2025-08-29 43.03 46.30 43.40 45.88 0.0M
2025-08-28 43.03 43.85 43.15 43.48 0.0M
2025-08-27 44.05 44.40 43.00 43.33 0.0M
2025-08-26 44.80 44.45 43.15 43.93 0.0M
2025-08-25 45.45 45.65 45.10 45.45 0.0M
2025-08-22 44.60 45.50 44.70 45.43 0.0M
2025-08-21 44.00 44.90 44.25 44.85 0.0M
2025-08-20 44.80 45.00 44.00 44.55 0.0M
2025-08-19 45.88 46.10 44.85 45.08 0.0M
2025-08-18 45.48 46.30 45.60 45.88 0.0M
2025-08-15 46.20 47.00 45.65 46.10 0.0M
2025-08-14 46.05 47.20 45.85 46.95 0.0M
2025-08-13 46.45 47.10 45.95 46.00 0.0M
2025-08-12 46.10 46.55 45.10 45.73 0.0M
2025-08-11 46.75 46.60 45.25 46.15 0.0M
2025-08-08 47.23 48.00 46.80 46.90 0.0M
2025-08-07 48.30 48.60 47.85 48.20 0.0M
2025-08-06 47.53 48.60 47.80 48.40 0.0M
2025-08-05 47.03 48.10 47.05 47.48 0.0M
2025-08-04 45.93 47.15 46.00 46.95 0.0M
2025-08-01 46.40 46.80 45.40 46.05 0.0M
2025-07-31 46.55 49.30 47.10 47.58 0.0M
2025-07-30 44.15 47.75 44.90 47.38 0.0M
2025-07-29 42.95 45.80 42.75 45.18 0.0M
2025-07-28 40.50 44.75 40.60 43.38 0.0M
2025-07-25 39.03 41.90 36.30 41.33 0.0M
2025-07-24 37.43 38.75 37.35 38.75 0.0M
2025-07-23 37.93 38.20 37.40 37.48 0.0M
2025-07-22 38.90 39.00 37.80 38.05 0.0M
2025-07-21 39.03 39.15 38.55 38.95 0.0M
2025-07-18 39.03 39.10 38.70 38.90 0.0M
2025-07-17 37.68 39.10 37.95 38.80 0.0M
2025-07-16 38.90 38.95 38.00 38.15 0.0M
2025-07-15 39.88 39.70 38.90 38.85 0.0M
2025-07-14 38.95 39.70 38.45 39.13 0.0M
2025-07-11 39.53 39.60 38.55 38.65 0.0M
2025-07-10 39.08 41.50 39.25 40.55 0.0M
2025-07-09 38.00 38.65 37.90 38.05 0.0M
2025-07-08 38.45 38.70 37.75 37.78 0.0M
2025-07-07 36.40 38.15 36.60 38.05 0.0M
2025-07-04 36.50 36.65 36.05 36.45 0.0M
2025-07-03 36.95 36.90 36.00 36.45 0.0M
2025-07-02 36.20 36.95 36.00 36.05 0.0M
2025-07-01 37.48 38.00 36.20 36.65 0.0M
2025-06-30 37.58 38.35 37.35 37.83 0.0M
2025-06-27 35.83 37.55 35.44 37.13 0.0M
2025-06-26 35.88 36.30 35.45 35.48 0.0M
2025-06-25 34.00 35.80 34.25 35.38 0.0M
2025-06-24 33.28 34.60 33.25 34.25 0.0M
2025-06-23 33.18 33.20 32.65 33.28 0.0M
2025-06-20 32.40 33.10 32.40 32.90 0.0M
2025-06-19 32.30 32.58 31.98 32.25 0.0M
2025-06-18 32.10 32.45 31.75 32.25 0.0M
2025-06-17 32.20 32.10 31.73 31.78 0.0M
2025-06-16 31.88 32.20 31.80 32.30 0.0M
2025-06-13 31.23 31.65 31.30 31.53 0.0M
2025-06-12 31.28 31.50 31.18 31.23 0.0M
2025-06-11 31.48 31.70 31.25 31.18 0.0M
2025-06-10 32.75 31.95 31.00 31.48 0.0M
2025-06-09 33.08 33.40 32.65 33.08 0.0M
2025-06-06 34.30 34.00 33.10 33.03 0.0M
2025-06-05 33.58 34.25 33.85 34.00 0.0M
2025-06-04 33.28 33.80 33.05 33.38 0.0M
2025-06-03 33.08 33.33 32.85 33.08 0.0M
2025-06-02 32.65 33.20 32.80 32.90 0.0M
2025-05-30 32.10 32.65 32.15 32.50 0.0M
2025-05-29 32.40 32.25 31.85 32.00 0.0M
2025-05-28 32.20 32.75 32.35 32.65 0.0M
2025-05-27 31.58 32.70 32.10 32.25 0.0M
2025-05-26 31.95 31.95 31.40 31.95 0.0M
2025-05-23 31.23 31.68 31.20 31.23 0.0M
2025-05-22 31.18 31.55 31.10 31.53 0.0M
2025-05-21 30.00 31.20 29.70 30.85 0.0M
2025-05-20 29.68 30.05 29.75 29.83 0.0M
2025-05-19 29.83 29.90 29.48 29.58 0.0M
2025-05-16 29.48 30.10 29.55 29.93 0.0M
2025-05-15 29.43 29.75 29.20 29.83 0.0M
2025-05-14 29.78 30.15 29.50 29.68 0.0M
2025-05-13 29.03 29.95 29.15 29.68 0.0M
2025-05-12 28.55 29.20 28.20 28.80 0.0M
2025-05-09 28.20 28.35 28.25 28.30 0.0M
2025-05-08 28.15 28.35 28.20 28.30 0.0M
2025-05-07 28.00 27.90 27.70 28.15 0.0M
2025-05-06 27.88 28.25 27.95 28.00 0.0M
2025-05-05 27.70 28.10 27.70 27.70 0.0M
2025-05-02 27.68 28.20 27.70 27.93 0.0M
2025-05-01 27.33 27.33 27.33 27.33 0.0M
2025-04-30 27.18 27.60 27.00 27.33 0.0M
2025-04-29 27.08 27.85 27.20 27.63 0.0M
2025-04-28 26.40 27.15 26.10 27.18 0.0M
2025-04-25 27.03 27.05 26.33 26.35 0.0M
2025-04-24 26.50 27.05 26.50 26.85 0.0M
2025-04-23 26.80 26.90 26.80 26.85 0.0M
2025-04-22 27.43 27.35 26.95 26.85 0.0M
2025-04-17 27.68 27.65 27.65 27.53 0.0M
2025-04-16 27.43 27.60 27.30 27.58 0.0M
2025-04-15 26.45 27.50 26.45 27.28 0.0M
2025-04-14 26.15 26.45 25.65 26.40 0.0M
2025-04-11 27.33 27.30 25.75 25.78 0.0M
2025-04-10 26.85 27.25 27.00 27.03 0.0M
2025-04-09 26.30 26.55 25.45 25.93 0.0M
2025-04-08 25.93 26.45 26.10 26.25 0.0M
2025-04-07 26.05 27.10 25.55 26.35 0.0M
2025-04-04 28.15 28.20 26.50 26.85 0.0M
2025-04-03 28.35 28.85 28.20 28.40 0.0M
2025-04-02 29.43 29.45 28.60 28.55 0.0M
2025-04-01 29.03 29.45 29.25 29.33 0.1M
2025-03-31 29.68 29.55 29.00 29.13 0.0M
2025-03-28 29.68 29.70 29.65 29.63 0.0M
2025-03-27 29.93 29.95 29.70 29.73 0.0M
2025-03-26 30.20 30.10 30.10 30.15 0.0M
2025-03-25 30.00 30.25 30.15 30.00 0.0M
2025-03-24 29.38 30.20 29.80 30.10 0.0M
2025-03-21 29.78 30.20 29.50 29.38 0.0M
2025-03-20 30.50 30.65 29.90 30.00 0.0M
2025-03-19 30.65 30.80 30.10 30.35 0.0M
2025-03-18 29.83 30.45 29.65 30.85 0.0M
2025-03-17 28.30 29.15 28.65 29.63 0.0M
2025-03-14 27.78 28.75 28.50 28.45 0.0M
2025-03-13 28.05 28.40 27.80 27.53 0.0M
2025-03-12 28.40 28.60 28.40 28.25 0.0M
2025-03-11 28.50 29.00 27.90 27.68 0.0M
2025-03-10 28.95 28.95 28.20 28.60 0.0M
2025-03-07 29.23 29.70 28.65 28.70 0.0M
2025-03-06 28.60 29.35 28.35 29.28 0.0M
2025-03-05 27.93 28.85 27.95 28.30 0.0M
2025-03-04 27.58 28.50 27.65 28.00 0.0M
2025-03-03 26.00 28.10 25.95 27.93 0.0M
2025-02-28 27.38 27.20 27.20 27.13 0.0M
2025-02-27 28.25 27.60 27.25 27.53 0.0M
2025-02-26 28.05 28.55 28.25 28.15 0.0M
2025-02-25 28.20 28.15 28.05 28.05 0.0M
2025-02-24 28.00 28.30 28.10 28.10 0.0M
2025-02-21 27.88 28.15 27.90 28.10 0.0M
2025-02-20 28.00 28.25 27.70 28.15 0.0M
2025-02-19 27.28 28.05 27.45 27.68 0.0M
2025-02-18 27.23 27.20 27.20 27.18 0.0M
2025-02-17 26.70 27.30 27.20 27.28 0.0M
2025-02-14 26.75 26.95 26.60 26.80 0.0M
2025-02-13 27.03 27.00 26.60 26.55 0.0M
2025-02-12 26.60 26.70 26.60 26.70 0.0M
2025-02-11 27.33 27.05 27.05 26.60 0.0M
2025-02-10 27.33 27.41 27.41 27.33 0.0M
2025-02-07 27.78 27.60 27.60 27.73 0.0M
2025-02-06 28.00 27.85 27.80 28.10 0.0M
2025-02-05 27.38 27.90 27.80 27.63 0.0M
2025-02-04 27.38 27.50 27.30 27.53 0.0M
2025-02-03 27.23 27.25 27.20 27.23 0.0M
2025-01-31 26.80 27.25 26.80 27.23 0.0M
2025-01-30 27.03 27.20 27.20 26.40 0.0M
2025-01-29 26.95 27.08 26.95 27.08 0.0M
2025-01-28 26.45 27.10 26.60 26.80 0.0M
2025-01-27 26.80 26.50 26.30 26.35 0.0M
2025-01-24 26.85 27.30 26.45 26.50 0.0M
2025-01-23 26.45 26.75 26.40 26.65 0.0M
2025-01-22 26.40 26.70 26.65 26.60 0.0M
2025-01-21 26.25 26.50 26.50 26.35 0.0M
2025-01-20 26.60 26.75 26.10 26.25 0.0M
2025-01-17 26.60 26.80 26.50 26.90 0.1M
2025-01-16 26.10 26.35 26.35 26.40 0.0M
2025-01-15 24.60 25.35 25.05 25.88 0.0M
2025-01-14 24.20 24.30 24.30 24.25 0.0M
2025-01-13 23.58 24.10 23.75 24.45 0.0M
2025-01-10 23.28 23.90 23.45 23.73 0.0M
2025-01-09 23.38 23.20 23.20 23.28 0.0M
2025-01-08 22.90 23.20 23.10 23.13 0.0M
2025-01-07 22.90 23.03 22.90 23.03 0.0M
2025-01-06 22.90 23.20 22.95 23.13 0.0M
2025-01-03 22.70 22.80 22.65 22.70 0.0M
2025-01-02 22.20 22.50 22.50 22.45 0.0M