Nel ASA

NEL
🏛️ Reino Unido →
2.26
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 7.00 7.06 6.88 6.94 1.1M
2023-12-28 7.13 7.23 7.06 7.09 0.5M
2023-12-27 6.91 7.21 6.91 7.12 0.9M
2023-12-22 6.92 6.97 6.79 6.89 0.9M
2023-12-21 6.84 7.13 6.84 6.95 0.8M
2023-12-20 7.14 7.18 6.93 7.01 0.8M
2023-12-19 7.20 7.38 7.08 7.15 0.8M
2023-12-18 7.25 7.77 7.18 7.18 1.2M
2023-12-15 7.45 7.69 7.28 7.43 1.9M
2023-12-14 7.17 7.51 6.69 7.28 11.1M
2023-12-13 7.10 7.10 6.22 6.64 8.8M
2023-12-12 7.66 7.66 7.24 7.33 0.5M
2023-12-11 7.60 7.60 7.30 7.46 0.6M
2023-12-08 7.55 7.66 7.44 7.56 0.4M
2023-12-07 7.95 7.95 7.50 7.55 0.2M
2023-12-06 7.81 8.00 7.49 8.00 2.4M
2023-12-05 8.10 8.27 7.89 8.15 0.5M
2023-12-04 8.00 8.30 8.00 8.19 0.4M
2023-12-01 7.92 8.05 7.70 7.91 0.2M
2023-11-30 7.80 8.01 7.41 7.92 1.1M
2023-11-29 7.19 7.64 7.19 7.63 0.7M
2023-11-28 7.63 7.63 7.12 7.14 0.8M
2023-11-27 7.71 7.93 7.70 7.83 1.6M
2023-11-24 7.90 7.90 7.70 7.82 0.4M
2023-11-23 8.20 8.20 7.82 7.88 0.3M
2023-11-22 7.92 8.19 7.92 8.14 0.2M
2023-11-21 8.65 8.65 8.05 8.08 1.0M
2023-11-20 8.33 8.52 8.13 8.43 0.3M
2023-11-17 8.00 8.49 8.00 8.33 0.9M
2023-11-16 8.34 8.41 8.11 8.17 1.3M
2023-11-15 8.46 8.77 8.15 8.30 2.5M
2023-11-14 7.69 8.33 7.65 8.24 1.7M
2023-11-13 7.63 7.63 7.39 7.49 1.1M
2023-11-10 7.91 7.91 7.26 7.54 1.2M
2023-11-09 7.85 8.16 7.79 8.14 1.7M
2023-11-08 8.13 8.35 8.07 8.10 0.9M
2023-11-07 8.32 8.32 8.06 8.14 1.2M
2023-11-06 8.95 9.01 8.50 8.69 1.6M
2023-11-03 8.29 8.76 8.21 8.71 3.1M
2023-11-02 7.55 8.19 7.49 8.07 1.1M
2023-11-01 7.22 7.53 7.17 7.47 3.4M
2023-10-31 6.95 7.30 6.90 7.26 3.7M
2023-10-30 7.09 7.12 6.82 6.87 1.6M
2023-10-27 7.08 7.28 7.03 7.15 1.2M
2023-10-26 6.95 7.27 6.76 7.14 1.6M
2023-10-25 7.05 7.20 6.60 6.84 3.5M
2023-10-24 7.18 7.56 7.18 7.42 2.1M
2023-10-23 7.33 7.34 6.96 7.06 4.1M
2023-10-20 7.76 7.76 7.26 7.43 15.4M
2023-10-19 7.60 7.95 7.60 7.69 2.7M
2023-10-18 7.70 7.90 7.51 7.69 1.5M
2023-10-17 8.11 8.21 7.76 7.87 4.5M
2023-10-16 7.43 7.93 7.43 7.85 1.4M
2023-10-13 7.77 7.77 7.45 7.64 4.1M
2023-10-12 7.91 8.09 7.79 7.79 1.9M
2023-10-11 8.28 8.32 8.16 8.26 1.0M
2023-10-10 7.56 8.14 7.56 8.04 1.5M
2023-10-09 7.41 7.74 7.41 7.62 1.1M
2023-10-06 7.59 7.72 7.36 7.44 1.0M
2023-10-05 7.85 8.01 7.57 7.61 1.6M
2023-10-04 7.60 7.91 7.58 7.74 1.2M
2023-10-03 7.95 8.04 7.68 7.70 2.0M
2023-10-02 8.66 8.75 8.21 8.21 1.8M
2023-09-29 8.41 8.62 8.28 8.42 0.8M
2023-09-28 8.24 8.33 8.04 8.22 1.2M
2023-09-27 8.27 8.57 8.00 8.50 2.2M
2023-09-26 8.95 9.00 8.12 8.13 3.0M
2023-09-25 9.65 9.67 8.89 9.22 1.8M
2023-09-22 9.49 10.04 9.49 9.88 1.6M
2023-09-21 10.27 10.27 9.85 9.98 0.7M
2023-09-20 10.38 10.57 10.30 10.30 0.1M
2023-09-19 10.39 10.47 10.30 10.46 0.9M
2023-09-18 10.58 10.72 10.41 10.53 0.5M
2023-09-15 10.88 10.89 10.52 10.58 0.5M
2023-09-14 10.54 10.85 10.41 10.78 0.5M
2023-09-13 10.32 10.41 10.31 10.41 0.9M
2023-09-12 10.57 10.63 10.29 10.56 0.8M
2023-09-11 10.33 10.58 10.30 10.58 0.6M
2023-09-08 10.48 10.52 10.15 10.16 1.2M
2023-09-07 10.35 10.59 10.23 10.38 1.0M
2023-09-06 10.89 11.12 10.75 10.84 0.4M
2023-09-05 11.46 11.46 11.21 11.21 1.0M
2023-09-04 11.46 11.56 11.43 11.50 0.7M
2023-09-01 11.41 11.51 11.30 11.51 0.4M
2023-08-31 11.49 11.69 11.47 11.62 0.7M
2023-08-30 11.85 11.85 11.37 11.57 1.0M
2023-08-29 11.86 11.90 11.61 11.63 0.6M
2023-08-25 11.36 11.57 11.34 11.53 1.0M
2023-08-24 11.94 11.97 11.54 11.60 0.9M
2023-08-23 11.69 11.97 11.69 11.82 1.3M
2023-08-22 11.49 11.84 11.44 11.62 0.3M
2023-08-21 11.63 11.63 11.38 11.39 0.5M
2023-08-18 11.47 11.49 11.35 11.38 1.2M
2023-08-17 11.74 11.77 11.51 11.57 0.9M
2023-08-16 11.91 11.95 11.81 11.93 2.3M
2023-08-15 12.15 12.15 11.94 11.99 0.3M
2023-08-14 12.08 12.28 12.00 12.02 0.2M
2023-08-11 12.00 12.11 11.99 12.11 0.8M
2023-08-10 12.26 12.26 11.91 12.10 2.4M
2023-08-09 12.44 12.46 12.22 12.34 0.8M
2023-08-08 12.33 12.43 12.29 12.31 0.9M
2023-08-07 12.66 12.67 12.30 12.44 0.6M
2023-08-04 12.92 12.92 12.71 12.86 0.6M
2023-08-03 12.90 12.96 12.71 12.91 1.0M
2023-08-02 13.38 13.38 12.94 13.09 0.6M
2023-08-01 13.71 13.83 13.54 13.54 0.3M
2023-07-31 13.76 13.85 13.49 13.82 0.3M
2023-07-28 13.70 13.72 13.51 13.53 0.3M
2023-07-27 14.00 14.01 13.84 13.99 1.0M
2023-07-26 13.55 14.00 13.55 13.91 0.8M
2023-07-25 13.61 13.80 13.49 13.66 0.5M
2023-07-24 13.56 13.96 13.56 13.87 0.4M
2023-07-21 13.45 13.89 13.45 13.86 1.2M
2023-07-20 13.32 13.61 13.29 13.47 0.4M
2023-07-19 13.11 13.65 13.11 13.46 0.8M
2023-07-18 13.08 14.04 12.99 13.91 2.4M
2023-07-17 12.38 12.61 12.31 12.47 1.3M
2023-07-14 12.68 13.00 12.59 12.72 1.3M
2023-07-13 12.68 12.90 12.50 12.79 1.0M
2023-07-12 12.24 12.46 12.22 12.43 0.5M
2023-07-11 12.02 12.60 12.02 12.17 2.0M
2023-07-10 11.96 12.06 11.88 11.94 1.1M
2023-07-07 11.97 12.26 11.71 12.21 1.3M
2023-07-06 12.01 12.02 11.68 11.72 1.3M
2023-07-05 12.48 12.50 12.05 12.09 1.4M
2023-07-04 12.45 12.67 12.36 12.65 0.5M
2023-07-03 12.61 12.82 12.37 12.73 0.7M
2023-06-30 12.92 13.09 12.52 12.53 1.0M
2023-06-29 12.29 12.66 12.29 12.57 0.7M
2023-06-28 11.98 12.18 11.88 12.13 0.4M
2023-06-27 11.97 11.99 11.74 11.88 1.0M
2023-06-26 12.15 12.24 11.88 11.93 0.7M
2023-06-23 12.55 12.55 11.86 11.97 3.6M
2023-06-22 13.39 13.39 12.93 12.99 0.6M
2023-06-21 13.74 13.74 13.51 13.62 2.6M
2023-06-20 13.74 13.95 13.62 13.85 0.3M
2023-06-19 13.71 13.85 13.56 13.73 0.7M
2023-06-16 13.72 14.22 13.72 14.12 1.6M
2023-06-15 13.41 13.64 13.38 13.49 0.4M
2023-06-14 13.40 13.63 13.28 13.50 0.9M
2023-06-13 13.89 13.89 13.41 13.41 0.3M
2023-06-12 13.57 13.57 13.35 13.36 0.9M
2023-06-09 13.31 13.64 13.31 13.50 0.5M
2023-06-08 13.56 13.56 13.30 13.41 0.5M
2023-06-07 13.56 13.64 13.25 13.62 0.9M
2023-06-06 13.52 13.55 13.30 13.30 1.4M
2023-06-05 13.73 13.77 13.46 13.61 1.0M
2023-06-02 14.25 14.36 13.69 13.73 0.6M
2023-06-01 14.07 14.30 14.02 14.02 0.3M
2023-05-31 13.80 14.28 13.80 14.27 0.6M
2023-05-30 14.54 14.57 14.20 14.26 0.7M
2023-05-26 14.71 14.76 14.51 14.66 0.6M
2023-05-25 14.38 14.72 14.38 14.66 0.4M
2023-05-24 14.78 14.78 14.40 14.46 0.6M
2023-05-23 14.86 15.08 14.86 14.92 0.4M
2023-05-22 15.21 15.21 14.72 14.86 0.5M
2023-05-19 14.78 15.22 14.65 15.03 0.6M
2023-05-16 14.63 14.92 14.63 14.73 1.4M
2023-05-15 14.47 14.69 14.40 14.40 0.6M
2023-05-12 14.46 14.55 14.37 14.43 0.8M
2023-05-11 14.25 14.52 14.24 14.37 0.3M
2023-05-10 14.05 14.43 14.05 14.28 0.4M
2023-05-09 14.37 14.37 13.90 13.96 0.5M
2023-05-05 14.20 14.52 14.12 14.35 0.2M
2023-05-04 13.81 14.18 13.81 14.17 0.4M
2023-05-03 14.10 14.10 13.79 13.91 0.4M
2023-05-02 14.62 14.62 14.18 14.23 1.1M
2023-04-28 14.36 14.60 14.19 14.49 0.3M
2023-04-27 14.28 14.28 13.32 13.98 1.8M
2023-04-26 12.40 12.40 12.00 12.11 1.0M
2023-04-25 12.78 12.78 12.31 12.32 0.3M
2023-04-24 13.18 13.18 12.88 12.88 0.3M
2023-04-21 13.26 13.26 13.01 13.03 4.8M
2023-04-20 13.39 13.46 13.05 13.11 0.5M
2023-04-19 13.11 13.26 13.00 13.19 0.5M
2023-04-18 13.42 13.48 13.26 13.34 0.6M
2023-04-17 13.57 13.68 13.19 13.19 0.6M
2023-04-14 13.45 13.63 13.41 13.53 0.5M
2023-04-13 13.46 13.46 13.10 13.21 0.5M
2023-04-12 13.62 13.69 13.34 13.53 0.4M
2023-04-11 13.51 13.53 13.18 13.29 1.2M
2023-04-05 13.63 13.72 13.31 13.72 0.5M
2023-04-04 13.82 13.97 13.69 13.72 0.2M
2023-04-03 14.26 14.26 13.84 14.02 0.4M
2023-03-31 14.05 14.20 13.87 14.01 0.3M
2023-03-30 13.71 13.98 13.69 13.88 0.5M
2023-03-29 13.26 13.46 13.13 13.42 0.7M
2023-03-28 13.96 13.96 13.06 13.24 0.6M
2023-03-27 13.95 14.02 13.79 14.01 0.5M
2023-03-24 14.51 14.51 13.85 14.01 0.7M
2023-03-23 14.54 14.70 14.30 14.68 0.7M
2023-03-22 14.73 14.73 14.37 14.70 0.7M
2023-03-21 14.56 14.78 14.54 14.70 0.7M
2023-03-20 14.03 14.56 13.65 14.47 1.0M
2023-03-17 14.82 15.02 14.16 14.16 1.4M
2023-03-16 14.48 14.48 13.86 14.12 0.6M
2023-03-15 15.00 15.00 14.17 14.66 0.7M
2023-03-14 14.36 14.90 14.32 14.85 0.8M
2023-03-13 14.80 14.88 14.06 14.38 1.8M
2023-03-10 14.94 15.02 14.75 14.75 1.2M
2023-03-09 14.85 15.15 14.71 15.09 1.3M
2023-03-08 14.88 14.98 14.78 14.86 1.9M
2023-03-07 15.16 15.43 14.78 14.96 3.6M
2023-03-06 16.52 16.52 16.15 16.43 0.8M
2023-03-03 15.58 16.04 15.54 15.99 0.4M
2023-03-02 15.12 15.69 15.12 15.49 0.9M
2023-03-01 15.87 15.87 15.16 15.56 1.0M
2023-02-28 16.18 16.42 15.31 15.92 2.3M
2023-02-27 15.77 15.88 15.54 15.88 0.7M
2023-02-24 16.22 16.44 15.53 15.55 1.3M
2023-02-23 16.43 16.68 16.25 16.51 0.4M
2023-02-22 16.75 17.02 16.35 16.50 0.6M
2023-02-21 17.05 17.29 16.98 17.09 0.6M
2023-02-20 16.89 17.32 16.89 17.18 0.6M
2023-02-17 17.30 17.64 16.92 17.06 1.1M
2023-02-16 17.50 17.68 17.39 17.61 0.5M
2023-02-15 17.31 17.52 17.13 17.23 0.3M
2023-02-14 17.77 17.77 17.23 17.45 0.2M
2023-02-13 17.66 17.84 17.50 17.57 0.5M
2023-02-10 18.22 18.23 17.68 18.11 0.6M
2023-02-09 18.82 18.82 18.39 18.50 0.9M
2023-02-08 18.50 18.95 18.45 18.78 0.9M
2023-02-07 18.38 18.89 18.02 18.05 2.3M
2023-02-06 17.70 17.84 17.57 17.73 0.6M
2023-02-03 17.77 17.95 17.44 17.68 1.0M
2023-02-02 17.67 18.09 17.33 17.88 1.8M
2023-02-01 17.03 17.43 17.03 17.13 0.8M
2023-01-31 16.22 16.86 16.22 16.67 0.7M
2023-01-30 16.13 16.35 15.97 16.29 1.2M
2023-01-27 15.85 16.15 15.85 15.86 0.4M
2023-01-26 16.23 16.23 15.94 15.99 0.3M
2023-01-25 16.20 16.20 15.87 16.06 0.1M
2023-01-24 16.38 16.39 15.98 16.16 0.2M
2023-01-23 16.11 16.28 15.96 16.17 0.3M
2023-01-20 15.54 15.84 15.44 15.65 1.3M
2023-01-19 16.16 16.23 15.69 15.88 0.7M
2023-01-18 16.17 16.55 16.05 16.37 0.8M
2023-01-17 16.25 16.55 15.86 16.49 0.7M
2023-01-16 16.55 16.61 15.95 16.02 2.2M
2023-01-13 17.22 17.37 16.84 17.05 0.8M
2023-01-12 16.95 17.55 16.95 17.37 1.5M
2023-01-11 16.43 16.97 16.42 16.81 0.9M
2023-01-10 16.48 16.62 15.89 16.05 1.9M
2023-01-09 16.46 16.98 16.20 16.92 1.7M
2023-01-06 15.72 16.34 15.46 16.33 1.3M
2023-01-05 15.10 15.23 14.89 15.07 0.8M
2023-01-04 14.49 14.98 14.49 14.88 0.8M
2023-01-03 14.16 14.47 14.16 14.17 0.8M