Eco Atlantic

EOG
🏛️ Reino Unido →
7.75
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 19.00 19.00 18.00 18.50 0.4M
2022-12-29 19.25 19.90 19.10 19.25 1.4M
2022-12-28 17.50 19.39 17.00 19.00 1.1M
2022-12-23 17.50 17.69 17.07 17.50 0.1M
2022-12-22 17.50 18.00 17.05 17.50 0.8M
2022-12-21 17.50 18.00 17.00 17.50 0.6M
2022-12-20 17.50 18.00 17.00 17.50 0.1M
2022-12-19 17.50 18.40 17.00 17.50 1.8M
2022-12-16 17.75 17.75 17.11 17.50 0.1M
2022-12-15 17.75 17.70 17.50 17.75 0.0M
2022-12-14 17.75 17.75 17.50 17.75 0.2M
2022-12-13 17.75 17.90 17.50 17.75 0.3M
2022-12-12 17.75 18.00 17.16 17.75 1.1M
2022-12-09 18.00 18.20 17.50 17.75 0.4M
2022-12-08 18.00 18.50 17.50 18.00 1.0M
2022-12-07 18.25 19.00 17.50 17.70 2.5M
2022-12-06 18.75 19.00 17.67 18.00 3.1M
2022-12-05 19.25 19.50 18.89 19.00 0.7M
2022-12-02 20.50 20.50 19.00 19.40 2.8M
2022-12-01 21.50 21.65 20.50 20.75 0.8M
2022-11-30 21.25 22.00 21.00 21.20 0.9M
2022-11-29 22.50 23.00 21.00 21.25 0.9M
2022-11-28 22.75 23.00 21.72 22.50 1.7M
2022-11-25 21.75 23.40 21.00 22.60 1.7M
2022-11-24 21.25 22.00 20.79 21.50 1.5M
2022-11-23 19.75 21.50 19.11 21.50 4.8M
2022-11-22 19.50 20.50 19.26 19.85 2.4M
2022-11-21 18.00 20.80 17.78 19.50 9.2M
2022-11-18 16.00 20.50 15.00 17.50 33.3M
2022-11-17 41.50 42.78 41.00 42.00 1.1M
2022-11-16 40.75 41.40 38.00 41.00 2.2M
2022-11-15 45.25 45.90 40.13 41.50 2.0M
2022-11-14 44.25 46.00 44.00 45.00 1.2M
2022-11-11 43.25 44.50 42.55 44.25 1.8M
2022-11-10 43.25 44.00 41.70 42.75 1.2M
2022-11-09 44.00 45.00 42.50 42.50 3.2M
2022-11-08 39.00 39.69 37.50 39.25 0.4M
2022-11-07 41.50 42.00 38.00 39.00 2.0M
2022-11-04 40.00 42.40 39.50 40.80 3.2M
2022-11-03 36.25 41.50 36.00 39.60 3.2M
2022-11-02 36.25 36.50 34.04 34.50 0.8M
2022-11-01 37.25 37.40 36.00 36.00 0.7M
2022-10-31 37.00 39.00 36.50 37.00 3.4M
2022-10-28 35.50 37.50 35.25 36.50 2.9M
2022-10-27 35.50 36.50 34.00 35.40 4.8M
2022-10-26 33.00 35.30 32.00 34.85 2.3M
2022-10-25 31.50 33.50 30.70 33.00 1.1M
2022-10-24 30.25 32.00 30.00 31.50 0.9M
2022-10-21 30.25 30.50 30.10 30.25 0.5M
2022-10-20 30.50 30.50 30.00 30.25 0.7M
2022-10-19 31.25 31.18 29.50 30.50 0.6M
2022-10-18 32.75 32.90 31.00 31.00 1.3M
2022-10-17 32.25 33.00 32.00 32.60 0.9M
2022-10-14 32.50 32.25 32.00 32.10 0.5M
2022-10-13 32.25 32.50 31.50 32.25 1.1M
2022-10-12 34.00 34.33 31.55 32.25 2.0M
2022-10-11 34.75 35.50 33.51 33.75 1.1M
2022-10-10 36.25 36.19 34.59 34.70 1.8M
2022-10-07 35.00 37.00 34.95 36.50 2.6M
2022-10-06 34.75 35.30 34.55 34.80 1.9M
2022-10-05 34.75 35.50 34.55 34.70 1.5M
2022-10-04 33.25 35.00 32.00 34.75 5.4M
2022-10-03 32.25 32.70 31.50 32.60 3.4M
2022-09-30 31.25 33.00 31.10 32.00 2.1M
2022-09-29 29.75 31.50 29.63 31.00 1.7M
2022-09-28 29.50 30.00 28.05 29.50 1.9M
2022-09-27 29.25 29.50 28.00 29.50 4.3M
2022-09-26 30.25 30.50 28.50 29.25 1.5M
2022-09-23 32.00 32.99 29.80 29.80 1.6M
2022-09-22 30.25 32.40 29.13 32.00 2.4M
2022-09-21 30.50 31.50 27.15 30.25 5.3M
2022-09-20 34.50 34.50 30.00 31.00 2.8M
2022-09-16 35.25 35.20 33.92 34.50 1.1M
2022-09-15 35.00 35.50 32.25 34.00 1.0M
2022-09-14 34.75 36.10 34.55 35.00 1.0M
2022-09-13 35.75 35.80 34.50 34.75 1.1M
2022-09-12 35.25 36.00 34.53 35.70 1.9M
2022-09-09 34.25 35.40 34.28 34.50 0.9M
2022-09-08 34.25 35.05 34.00 34.50 1.1M
2022-09-07 34.50 34.80 34.00 34.50 0.9M
2022-09-06 35.25 36.00 34.00 34.75 3.3M
2022-09-05 34.50 36.00 34.70 36.00 2.9M
2022-09-02 33.50 35.00 33.05 34.60 0.9M
2022-09-01 35.00 35.50 33.26 33.50 1.0M
2022-08-31 35.25 35.25 33.26 34.60 2.6M
2022-08-30 35.50 37.00 34.90 35.00 3.0M
2022-08-26 32.00 35.50 32.00 35.25 3.6M
2022-08-25 31.25 32.50 30.55 32.00 0.9M
2022-08-24 31.50 32.00 30.88 31.25 0.3M
2022-08-23 31.25 32.00 30.80 31.50 0.8M
2022-08-22 31.50 32.00 30.39 31.50 1.3M
2022-08-19 31.50 32.00 31.20 31.50 0.1M
2022-08-18 31.75 31.70 30.88 31.50 1.6M
2022-08-17 32.00 32.00 31.05 32.00 0.9M
2022-08-16 32.50 32.69 31.16 32.00 1.1M
2022-08-15 31.50 32.88 31.00 32.50 5.6M
2022-08-12 28.75 31.85 28.26 31.00 3.0M
2022-08-11 28.25 28.80 28.00 28.60 0.3M
2022-08-10 27.75 28.50 27.55 28.25 0.4M
2022-08-09 27.25 27.95 27.00 27.50 1.0M
2022-08-08 27.50 27.84 27.00 27.25 0.6M
2022-08-05 28.25 28.10 27.11 27.50 0.4M
2022-08-04 28.50 29.00 27.65 28.30 1.4M
2022-08-03 28.75 29.00 28.21 28.50 0.5M
2022-08-02 28.75 29.00 28.50 28.75 0.3M
2022-08-01 29.75 30.90 28.65 29.00 1.5M
2022-07-29 28.50 30.35 28.60 30.00 1.6M
2022-07-28 27.50 29.00 27.66 28.70 1.9M
2022-07-27 26.75 27.50 26.62 27.25 1.6M
2022-07-26 26.50 27.00 25.55 26.60 1.6M
2022-07-25 26.50 26.50 25.75 26.50 0.4M
2022-07-22 26.25 26.50 26.00 26.25 5.4M
2022-07-21 25.75 26.50 25.75 26.35 1.7M
2022-07-20 26.00 26.50 25.66 25.75 0.4M
2022-07-19 26.00 26.50 25.75 26.00 0.3M
2022-07-18 25.50 26.50 25.62 26.00 0.4M
2022-07-15 25.25 26.10 25.00 25.50 1.3M
2022-07-14 25.25 25.80 25.11 25.30 1.0M
2022-07-13 25.25 25.30 25.18 25.25 0.1M
2022-07-12 25.25 25.77 25.15 25.25 0.6M
2022-07-11 25.25 26.00 25.15 25.25 0.7M
2022-07-08 25.25 25.50 25.00 25.25 0.3M
2022-07-07 25.60 25.55 24.50 25.25 1.1M
2022-07-06 26.50 26.38 25.55 25.60 0.5M
2022-07-05 26.25 26.80 26.00 26.50 1.6M
2022-07-04 26.50 26.65 25.65 26.25 0.7M
2022-07-01 25.75 30.00 25.53 26.50 12.3M
2022-06-30 25.25 25.89 25.00 25.75 0.8M
2022-06-29 25.25 25.70 25.10 25.50 0.5M
2022-06-28 25.75 26.00 25.00 25.25 1.1M
2022-06-27 27.00 28.00 25.50 25.75 2.1M
2022-06-24 25.25 25.31 24.11 25.00 2.7M
2022-06-23 25.75 26.00 25.00 25.25 1.4M
2022-06-22 26.00 26.95 25.50 25.75 1.2M
2022-06-21 25.75 26.45 26.00 26.25 2.8M
2022-06-20 26.25 26.12 25.51 26.00 0.7M
2022-06-17 25.75 26.35 24.70 26.25 1.7M
2022-06-16 27.75 27.62 25.10 25.80 3.8M
2022-06-15 27.75 28.00 27.55 27.75 0.1M
2022-06-14 28.00 28.00 27.26 27.75 0.7M
2022-06-13 31.00 31.08 27.67 28.25 1.7M
2022-06-10 30.00 31.28 29.85 30.50 3.5M
2022-06-09 29.50 30.39 29.11 30.00 1.4M
2022-06-08 29.00 30.50 28.88 29.50 0.8M
2022-06-07 29.25 29.20 28.50 29.00 0.6M
2022-06-06 30.50 30.11 29.00 29.25 0.6M
2022-06-01 30.50 30.50 30.00 30.00 0.7M
2022-05-31 29.25 30.75 29.22 30.50 2.6M
2022-05-30 28.50 30.00 28.64 29.30 1.4M
2022-05-27 27.25 28.88 27.35 28.20 1.4M
2022-05-26 27.25 27.44 27.06 27.25 0.4M
2022-05-25 26.25 27.67 26.10 27.25 1.1M
2022-05-24 27.25 27.50 25.50 26.25 0.9M
2022-05-23 27.00 27.50 26.55 27.25 0.4M
2022-05-20 26.75 27.00 26.20 27.00 0.7M
2022-05-19 27.75 27.50 26.15 27.00 0.9M
2022-05-18 28.00 28.30 27.00 27.75 0.7M
2022-05-17 26.75 28.85 26.55 28.40 1.9M
2022-05-16 26.75 27.00 25.60 26.75 1.2M
2022-05-13 26.25 27.50 25.55 26.75 3.1M
2022-05-12 28.75 28.60 25.50 26.25 6.5M
2022-05-11 27.75 29.20 27.60 27.80 1.0M
2022-05-10 28.75 29.00 27.30 28.00 3.4M
2022-05-09 30.75 31.00 28.10 29.00 4.1M
2022-05-06 31.75 31.85 30.50 30.75 1.9M
2022-05-05 31.75 32.39 31.20 31.75 1.2M
2022-05-04 32.25 32.16 31.50 31.75 0.2M
2022-05-03 32.25 32.50 31.51 32.00 1.6M
2022-04-29 31.75 32.80 31.80 32.00 1.6M
2022-04-28 31.75 32.00 31.50 31.75 0.9M
2022-04-27 31.25 32.00 30.80 31.75 2.0M
2022-04-26 30.25 31.75 30.15 31.25 2.0M
2022-04-25 31.25 31.20 29.50 30.25 2.3M
2022-04-22 31.75 32.00 30.75 31.25 2.0M
2022-04-21 32.25 33.30 31.51 31.75 1.5M
2022-04-20 32.25 32.40 31.00 32.40 1.1M
2022-04-19 33.25 33.50 31.20 32.25 3.3M
2022-04-14 31.25 33.00 31.11 32.10 4.5M
2022-04-13 30.00 31.80 29.87 31.25 4.1M
2022-04-12 29.50 30.30 29.30 30.30 3.0M
2022-04-11 29.25 30.00 29.00 29.50 4.6M
2022-04-08 29.25 30.00 29.00 29.25 3.0M
2022-04-07 30.25 30.09 28.55 29.00 7.2M
2022-04-06 31.50 31.40 29.50 30.00 15.0M
2022-04-05 35.75 36.10 34.75 36.10 1.1M
2022-04-04 36.75 36.90 35.51 36.50 0.2M
2022-04-01 36.50 37.50 36.30 37.00 0.9M
2022-03-31 37.00 37.00 36.20 36.50 0.1M
2022-03-30 38.50 38.78 36.55 37.50 0.7M
2022-03-29 39.50 40.00 38.10 39.00 0.2M
2022-03-28 39.50 40.00 38.40 39.50 0.3M
2022-03-25 39.50 43.40 39.11 40.00 1.5M
2022-03-24 36.75 39.70 36.70 39.50 0.3M
2022-03-23 36.50 37.00 36.20 37.00 0.2M
2022-03-22 33.75 39.00 33.95 37.00 1.0M
2022-03-21 33.00 34.10 32.45 33.80 0.7M
2022-03-18 31.50 32.60 31.31 32.60 0.9M
2022-03-17 30.25 32.88 30.20 31.80 1.5M
2022-03-16 29.25 31.00 29.42 30.25 0.7M
2022-03-15 28.75 29.40 27.50 29.25 1.4M
2022-03-14 30.25 31.21 28.55 28.75 2.1M
2022-03-11 28.50 29.00 28.08 28.50 0.5M
2022-03-10 28.50 28.37 28.00 28.50 0.0M
2022-03-09 28.75 29.00 27.50 28.50 0.2M
2022-03-08 29.75 30.24 28.00 28.75 1.1M
2022-03-07 30.25 30.50 29.10 29.50 0.5M
2022-03-04 33.75 33.50 30.00 30.25 2.0M
2022-03-03 34.00 34.50 33.33 33.90 1.0M
2022-03-02 35.00 35.50 33.55 33.75 0.2M
2022-03-01 35.75 35.88 34.60 35.00 0.1M
2022-02-28 36.25 36.50 35.50 35.75 0.4M
2022-02-25 36.25 36.50 35.10 36.00 0.5M
2022-02-24 35.25 38.00 35.00 36.25 1.8M
2022-02-23 34.25 35.40 33.50 34.60 0.5M
2022-02-22 35.25 36.00 33.60 33.80 0.7M
2022-02-21 35.75 36.00 35.00 35.25 0.6M
2022-02-18 36.25 36.33 35.10 35.10 0.3M
2022-02-17 35.50 38.20 35.30 36.00 0.9M
2022-02-16 32.50 35.50 32.00 35.25 1.3M
2022-02-15 31.50 32.90 31.43 32.40 0.5M
2022-02-14 31.50 32.00 31.16 32.00 0.2M
2022-02-11 31.50 32.00 31.00 31.50 0.2M
2022-02-10 31.00 31.80 30.77 31.50 0.6M
2022-02-09 31.00 31.10 30.50 31.00 0.7M
2022-02-08 31.50 32.70 30.65 31.00 1.9M
2022-02-07 28.25 31.00 28.00 30.00 1.3M
2022-02-04 27.75 28.40 27.55 28.00 0.2M
2022-02-03 28.25 28.49 27.50 27.75 0.1M
2022-02-02 27.75 29.17 27.66 28.25 0.5M
2022-02-01 27.00 28.45 27.10 27.75 1.1M
2022-01-31 27.25 27.30 26.15 26.50 0.5M
2022-01-28 26.75 27.50 26.70 27.25 0.1M
2022-01-27 26.25 27.00 26.25 26.75 0.1M
2022-01-26 27.00 27.20 26.52 26.75 0.1M
2022-01-25 23.75 28.00 23.90 26.50 1.4M
2022-01-24 26.00 26.50 23.50 23.75 1.0M
2022-01-21 26.25 26.40 25.50 26.00 0.1M
2022-01-20 26.50 26.35 26.00 26.25 0.1M
2022-01-19 26.00 26.50 25.50 26.50 2.9M
2022-01-18 28.00 28.20 25.92 26.00 0.5M
2022-01-17 27.75 28.00 27.60 27.80 0.2M
2022-01-14 27.75 28.40 27.30 27.50 0.6M
2022-01-13 27.50 28.00 25.68 28.00 2.8M
2022-01-12 24.75 27.95 24.66 27.00 1.3M
2022-01-11 22.50 25.95 22.49 24.00 2.0M
2022-01-10 21.25 22.95 21.00 22.50 0.6M
2022-01-07 20.50 21.15 20.00 21.00 0.2M
2022-01-06 20.13 20.37 18.77 20.50 0.9M
2022-01-05 18.50 20.32 18.05 20.13 1.2M
2022-01-04 18.25 18.25 18.00 18.25 0.2M