ConvaTec Group (CTEC)

CTEC
🏛️ Reino Unido →
225.20
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
2022-12-30 235.00 235.20 232.20 232.60 0.6M
2022-12-29 233.20 235.60 231.40 234.60 1.3M
2022-12-28 234.60 235.40 232.80 233.00 1.7M
2022-12-23 232.40 234.20 231.40 232.40 0.6M
2022-12-22 231.40 234.40 231.20 232.20 2.3M
2022-12-21 226.20 232.20 226.20 231.40 3.2M
2022-12-20 224.00 226.00 223.00 225.00 2.0M
2022-12-19 227.00 228.60 226.00 226.60 1.7M
2022-12-16 229.80 229.80 225.20 227.20 6.7M
2022-12-15 238.00 238.00 229.40 229.60 4.6M
2022-12-14 235.00 236.80 233.60 236.80 8.1M
2022-12-13 228.60 237.00 227.00 234.80 6.1M
2022-12-12 228.00 229.20 225.00 227.40 3.4M
2022-12-09 228.00 230.00 226.60 229.60 2.7M
2022-12-08 229.60 229.80 226.00 227.40 10.4M
2022-12-07 226.20 229.80 226.20 228.80 2.8M
2022-12-06 232.80 232.80 225.80 226.60 7.0M
2022-12-05 232.40 232.60 229.20 229.60 3.0M
2022-12-02 232.40 234.60 231.00 232.40 2.8M
2022-12-01 233.00 235.00 230.40 232.00 5.1M
2022-11-30 230.40 233.60 229.00 230.20 6.8M
2022-11-29 229.20 230.40 227.60 228.80 11.0M
2022-11-28 231.20 231.80 228.60 229.20 6.6M
2022-11-25 232.00 232.40 230.00 231.40 1.8M
2022-11-24 231.80 234.80 230.80 231.00 4.0M
2022-11-23 231.40 234.20 229.80 231.60 4.6M
2022-11-22 235.80 238.20 225.80 231.20 8.6M
2022-11-21 231.80 233.60 227.80 233.60 6.0M
2022-11-18 221.00 231.20 221.00 231.20 5.2M
2022-11-17 226.00 226.00 216.40 221.20 3.4M
2022-11-16 222.80 228.60 222.80 224.80 3.1M
2022-11-15 224.20 224.60 220.40 222.60 6.0M
2022-11-14 224.00 227.80 223.00 224.20 3.3M
2022-11-11 230.40 233.00 224.60 224.60 4.4M
2022-11-10 216.00 233.60 215.60 230.80 6.5M
2022-11-09 210.40 214.00 208.20 211.80 5.0M
2022-11-08 210.40 213.00 209.20 211.20 3.2M
2022-11-07 217.20 217.20 209.80 210.20 3.3M
2022-11-04 214.20 217.60 213.20 216.20 9.7M
2022-11-03 215.40 215.40 211.20 213.40 2.1M
2022-11-02 219.00 219.40 216.00 216.40 2.8M
2022-11-01 216.00 221.60 216.00 218.60 2.6M
2022-10-31 219.20 219.80 216.60 218.00 2.3M
2022-10-28 215.20 216.60 212.80 216.20 1.6M
2022-10-27 216.20 218.60 215.20 216.00 4.8M
2022-10-26 214.40 218.20 214.40 217.60 2.4M
2022-10-25 218.00 219.00 215.60 215.60 8.2M
2022-10-24 216.60 219.80 213.80 217.40 2.6M
2022-10-21 214.60 217.54 213.00 215.80 3.0M
2022-10-20 212.60 217.80 212.20 216.80 3.4M
2022-10-19 214.00 216.80 211.60 211.60 3.4M
2022-10-18 211.80 216.00 211.80 215.00 3.6M
2022-10-17 206.80 213.00 204.80 211.20 3.6M
2022-10-14 206.20 209.60 203.40 206.40 5.0M
2022-10-13 199.10 203.60 196.70 203.60 5.1M
2022-10-12 209.20 209.20 198.60 199.30 4.9M
2022-10-11 204.00 210.20 202.75 206.20 9.6M
2022-10-10 210.00 210.00 206.00 206.80 2.8M
2022-10-07 210.20 210.60 206.00 207.80 2.4M
2022-10-06 209.60 214.00 209.20 211.00 11.9M
2022-10-05 209.00 209.00 205.80 208.20 3.9M
2022-10-04 206.20 209.40 205.20 209.40 7.1M
2022-10-03 201.20 205.20 199.50 204.40 5.2M
2022-09-30 202.00 205.80 201.00 205.60 5.9M
2022-09-29 201.40 202.63 195.90 200.80 14.0M
2022-09-28 201.20 202.40 197.40 200.80 7.7M
2022-09-27 209.40 212.60 201.40 201.40 8.2M
2022-09-26 213.80 213.80 207.80 211.40 4.3M
2022-09-23 211.80 213.60 207.60 210.20 3.7M
2022-09-22 217.80 218.20 211.00 211.80 3.1M
2022-09-21 213.60 220.00 213.60 220.00 2.8M
2022-09-20 223.60 223.60 214.20 217.00 4.1M
2022-09-16 227.20 228.20 221.40 223.80 42.4M
2022-09-15 227.20 229.80 224.80 226.60 6.5M
2022-09-14 228.40 228.40 223.60 227.80 6.8M
2022-09-13 232.00 235.20 225.60 226.00 3.9M
2022-09-12 231.00 232.60 228.60 231.80 2.3M
2022-09-09 227.80 231.80 227.80 228.20 2.5M
2022-09-08 223.00 227.00 217.80 225.80 3.1M
2022-09-07 214.20 219.20 214.20 218.80 4.3M
2022-09-06 210.00 219.80 210.00 218.60 3.1M
2022-09-05 208.20 215.00 208.20 214.60 4.5M
2022-09-02 208.80 214.80 208.20 214.80 3.4M
2022-09-01 217.60 217.60 208.40 209.60 3.7M
2022-08-31 216.00 221.40 214.60 217.60 5.5M
2022-08-30 216.00 222.20 216.00 218.40 2.5M
2022-08-26 223.80 225.60 218.00 219.60 2.6M
2022-08-25 222.60 225.00 222.40 224.20 2.2M
2022-08-24 226.00 228.20 222.00 224.20 3.7M
2022-08-23 231.80 232.80 227.20 228.60 3.8M
2022-08-22 234.80 238.60 233.00 233.60 2.7M
2022-08-19 237.00 240.80 236.60 238.80 2.3M
2022-08-18 236.20 238.20 235.40 238.00 1.7M
2022-08-17 239.60 239.60 236.60 236.60 1.7M
2022-08-16 238.00 238.80 235.00 238.00 2.6M
2022-08-15 235.60 240.20 235.60 237.40 6.5M
2022-08-12 237.20 237.20 233.60 235.80 1.7M
2022-08-11 237.40 240.00 235.80 236.80 1.9M
2022-08-10 234.60 239.80 233.60 238.00 2.7M
2022-08-09 242.40 242.40 233.00 235.00 15.4M
2022-08-08 241.20 246.80 238.50 240.60 3.0M
2022-08-05 239.20 243.20 232.80 240.60 5.8M
2022-08-04 232.60 256.00 232.40 245.80 7.0M
2022-08-03 220.00 231.20 220.00 230.20 2.9M
2022-08-02 228.00 228.00 221.40 226.20 2.7M
2022-08-01 230.40 230.40 223.20 226.80 3.8M
2022-07-29 228.20 232.20 227.80 228.20 3.1M
2022-07-28 227.80 230.20 223.80 228.60 2.7M
2022-07-27 224.00 232.00 224.00 228.80 2.8M
2022-07-26 218.00 228.60 218.00 226.60 3.3M
2022-07-25 230.00 230.00 220.20 222.40 2.5M
2022-07-22 227.60 228.14 224.80 225.00 1.6M
2022-07-21 223.00 229.00 219.80 226.60 2.1M
2022-07-20 225.20 227.00 221.00 222.60 1.8M
2022-07-19 214.60 222.40 214.60 220.20 2.0M
2022-07-18 217.60 220.80 217.60 219.00 1.8M
2022-07-15 209.80 218.20 209.80 218.20 1.7M
2022-07-14 216.20 217.60 211.60 212.60 6.0M
2022-07-13 220.00 220.00 213.60 215.80 3.0M
2022-07-12 221.20 221.80 215.80 216.40 2.2M
2022-07-11 218.40 223.00 218.40 221.40 2.7M
2022-07-08 223.80 223.80 216.20 221.00 2.3M
2022-07-07 222.00 228.00 220.60 221.00 2.3M
2022-07-06 226.20 230.60 226.20 227.00 2.2M
2022-07-05 226.40 228.40 224.80 225.00 2.0M
2022-07-04 227.80 235.62 226.40 226.40 2.6M
2022-07-01 222.40 225.80 220.20 225.00 3.1M
2022-06-30 224.20 226.20 221.20 224.40 3.2M
2022-06-29 226.00 227.00 221.40 226.20 3.4M
2022-06-28 224.00 230.00 222.20 229.80 4.5M
2022-06-27 221.00 224.40 219.00 223.80 3.1M
2022-06-24 219.00 220.00 214.40 218.40 3.7M
2022-06-23 219.20 219.20 212.20 214.00 2.8M
2022-06-22 212.00 217.40 209.20 215.20 5.0M
2022-06-21 212.20 218.60 212.20 214.00 2.1M
2022-06-20 209.80 215.40 208.80 214.80 2.0M
2022-06-17 200.80 210.40 198.30 207.60 6.7M
2022-06-16 205.80 205.80 197.50 199.00 4.8M
2022-06-15 206.20 206.20 203.00 205.80 3.1M
2022-06-14 208.80 208.80 202.80 203.20 3.3M
2022-06-13 203.40 205.20 201.00 205.00 2.6M
2022-06-10 204.60 209.80 203.80 205.00 3.8M
2022-06-09 213.20 214.80 208.80 209.00 6.4M
2022-06-08 215.80 215.80 211.60 214.40 1.5M
2022-06-07 214.80 215.60 211.80 214.20 4.3M
2022-06-06 215.20 218.60 214.40 215.40 1.8M
2022-06-01 214.60 218.60 213.40 213.40 2.4M
2022-05-31 218.20 219.80 214.40 216.00 4.8M
2022-05-30 214.20 220.00 214.20 219.20 3.1M
2022-05-27 223.00 223.00 213.00 214.00 2.5M
2022-05-26 214.60 220.00 213.80 216.80 3.5M
2022-05-25 219.40 219.40 213.20 214.20 3.6M
2022-05-24 218.20 220.60 215.60 217.60 4.6M
2022-05-23 222.00 222.00 217.40 218.60 1.9M
2022-05-20 216.00 221.80 216.00 217.20 3.1M
2022-05-19 222.60 223.40 214.20 217.00 6.2M
2022-05-18 222.60 227.40 222.40 225.00 4.0M
2022-05-17 220.60 222.40 216.20 222.40 6.0M
2022-05-16 219.80 221.60 215.60 220.40 4.1M
2022-05-13 215.00 222.60 212.00 222.00 3.7M
2022-05-12 198.30 212.60 198.30 212.60 6.5M
2022-05-11 208.80 208.80 201.80 205.00 6.7M
2022-05-10 205.00 208.40 202.40 205.40 2.8M
2022-05-09 215.60 215.60 202.00 202.60 2.4M
2022-05-06 211.40 214.20 207.60 210.80 2.8M
2022-05-05 215.20 219.60 214.20 214.20 5.7M
2022-05-04 218.00 218.00 209.00 213.00 2.5M
2022-05-03 210.60 215.20 210.20 214.00 2.5M
2022-04-29 205.20 218.00 205.20 212.00 4.7M
2022-04-28 215.80 215.80 209.00 209.00 3.3M
2022-04-27 214.00 215.80 210.60 210.60 3.2M
2022-04-26 222.80 224.60 215.10 215.60 4.3M
2022-04-25 215.80 220.60 215.20 219.00 3.6M
2022-04-22 220.80 223.60 220.40 221.20 3.7M
2022-04-21 224.40 224.40 219.60 223.00 3.9M
2022-04-20 216.20 222.00 216.00 220.40 17.6M
2022-04-19 221.00 221.00 215.00 219.20 3.2M
2022-04-14 213.60 217.80 213.60 217.00 2.9M
2022-04-13 217.80 218.40 214.40 217.00 2.6M
2022-04-12 214.40 218.20 214.40 216.40 2.7M
2022-04-11 215.00 220.80 215.00 219.40 4.5M
2022-04-08 219.80 219.80 214.00 216.60 2.2M
2022-04-07 214.20 215.80 211.40 215.20 2.4M
2022-04-06 214.80 216.00 213.40 214.80 2.1M
2022-04-05 215.80 217.20 213.60 215.40 3.3M
2022-04-04 216.60 218.20 211.60 215.00 3.7M
2022-04-01 210.00 218.20 210.00 215.40 3.4M
2022-03-31 229.00 229.00 214.70 215.60 6.3M
2022-03-30 215.50 217.40 212.22 215.30 4.7M
2022-03-29 219.30 222.90 213.00 216.10 8.3M
2022-03-28 220.10 222.70 217.50 218.20 4.8M
2022-03-25 219.00 225.00 214.90 220.40 8.4M
2022-03-24 208.70 218.50 206.90 218.50 11.4M
2022-03-23 206.60 210.12 205.95 209.10 6.0M
2022-03-22 206.00 206.00 202.60 206.00 9.7M
2022-03-21 200.10 204.30 200.10 204.30 3.4M
2022-03-18 196.30 204.70 195.57 204.20 10.8M
2022-03-17 191.85 197.45 190.90 196.95 6.7M
2022-03-16 185.25 190.15 184.47 189.15 7.0M
2022-03-15 178.40 183.40 177.85 183.30 2.4M
2022-03-14 177.25 180.70 176.35 179.15 3.0M
2022-03-11 180.65 181.60 175.55 176.30 3.7M
2022-03-10 186.15 186.90 180.55 180.85 4.7M
2022-03-09 184.30 191.45 183.20 186.25 5.3M
2022-03-08 173.95 186.00 172.35 181.55 10.6M
2022-03-07 174.40 177.95 168.40 174.25 6.8M
2022-03-04 180.35 182.00 174.75 177.55 3.6M
2022-03-03 178.80 186.75 177.45 180.80 11.1M
2022-03-02 176.60 182.00 176.60 181.00 4.0M
2022-03-01 180.75 181.50 177.40 177.60 2.1M
2022-02-28 169.65 181.30 169.65 180.25 4.1M
2022-02-25 168.75 172.90 168.75 172.55 3.1M
2022-02-24 168.15 171.80 166.20 168.35 4.0M
2022-02-23 177.95 177.95 167.00 172.45 2.6M
2022-02-22 167.10 175.20 167.10 174.20 2.4M
2022-02-21 177.45 177.45 170.65 170.95 1.3M
2022-02-18 177.75 177.75 172.75 172.75 3.3M
2022-02-17 178.30 178.40 172.65 173.65 2.4M
2022-02-16 182.40 182.55 174.45 175.70 2.4M
2022-02-15 175.55 181.15 175.55 180.30 2.3M
2022-02-14 180.70 180.70 173.35 177.50 2.5M
2022-02-11 180.45 182.45 177.65 181.05 2.0M
2022-02-10 181.20 181.90 178.85 180.45 2.4M
2022-02-09 179.70 181.95 179.70 181.35 5.5M
2022-02-08 176.70 179.95 176.20 177.75 3.6M
2022-02-07 177.10 184.75 176.40 176.80 5.5M
2022-02-04 183.45 183.65 177.80 177.80 3.4M
2022-02-03 179.55 181.00 178.30 179.35 2.1M
2022-02-02 178.40 180.05 177.80 179.35 1.8M
2022-02-01 175.85 178.75 175.50 177.70 3.1M
2022-01-31 174.95 175.95 173.97 175.50 3.3M
2022-01-28 167.35 175.05 167.35 173.30 5.1M
2022-01-27 168.00 169.45 165.30 168.05 7.7M
2022-01-26 172.10 172.10 168.55 168.75 3.4M
2022-01-25 168.60 171.60 165.85 168.95 2.6M
2022-01-24 174.75 174.75 166.85 166.85 2.4M
2022-01-21 180.00 181.80 173.60 173.70 2.6M
2022-01-20 180.00 183.60 180.00 182.65 2.1M
2022-01-19 178.45 182.00 176.50 180.35 3.1M
2022-01-18 175.90 179.60 174.10 178.40 3.4M
2022-01-17 173.80 179.35 173.80 178.00 2.2M
2022-01-14 177.15 178.67 175.85 176.15 1.6M
2022-01-13 180.95 182.84 177.05 177.15 2.3M
2022-01-12 188.80 190.30 181.30 181.30 2.4M
2022-01-11 189.10 191.55 187.85 187.85 2.9M
2022-01-10 189.60 190.55 187.85 188.25 2.1M
2022-01-07 191.50 192.25 188.85 190.85 3.7M
2022-01-06 191.85 193.95 190.70 192.30 2.2M
2022-01-05 193.40 198.95 192.95 195.35 2.9M
2022-01-04 193.10 194.90 192.30 193.40 8.2M