Alfa Financial (ALFAAL)

ALFAAL
🏛️ Reino Unido →
231.00
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
2024-12-31 215.50 216.00 214.41 214.50 0.0M
2024-12-30 217.00 224.50 212.94 214.00 0.1M
2024-12-27 225.00 225.00 213.00 215.00 0.1M
2024-12-24 224.50 224.50 213.00 215.00 0.1M
2024-12-23 215.69 223.00 214.50 215.00 0.1M
2024-12-20 216.50 217.28 212.30 215.50 0.9M
2024-12-19 215.00 215.59 212.50 214.50 0.2M
2024-12-18 217.28 217.28 215.00 215.00 0.1M
2024-12-17 216.50 219.00 215.00 215.00 0.1M
2024-12-16 231.00 231.00 216.00 217.50 0.3M
2024-12-13 224.50 229.00 219.00 220.00 0.1M
2024-12-12 226.00 227.50 218.50 218.50 0.2M
2024-12-11 235.00 235.00 225.00 225.50 0.2M
2024-12-10 221.50 233.50 221.50 233.50 2.4M
2024-12-09 224.00 224.00 216.50 224.00 0.3M
2024-12-06 222.50 223.50 210.50 216.00 1.3M
2024-12-05 215.00 215.00 211.50 213.50 0.3M
2024-12-04 224.00 224.00 213.50 213.50 0.2M
2024-12-03 220.00 224.00 217.00 219.50 0.2M
2024-12-02 221.50 224.00 217.00 219.00 0.1M
2024-11-29 226.45 227.00 219.00 220.50 0.2M
2024-11-28 227.00 230.50 223.00 226.00 0.3M
2024-11-27 220.00 223.50 219.00 223.50 0.4M
2024-11-26 216.50 220.00 216.03 220.00 0.4M
2024-11-25 223.08 223.25 216.99 217.00 0.6M
2024-11-22 222.50 223.00 217.50 218.00 0.3M
2024-11-21 228.50 235.68 216.54 221.00 0.3M
2024-11-20 236.50 236.50 227.50 227.50 0.1M
2024-11-19 229.51 235.50 229.50 233.00 0.0M
2024-11-18 236.50 236.50 232.00 234.50 0.7M
2024-11-15 226.00 236.50 226.00 234.50 0.2M
2024-11-14 223.16 239.18 220.50 234.50 3.6M
2024-11-13 219.00 220.00 215.00 218.00 0.1M
2024-11-12 219.50 227.50 212.50 218.00 0.2M
2024-11-11 225.00 225.00 217.50 221.00 0.8M
2024-11-08 223.70 225.50 218.00 219.50 0.1M
2024-11-07 222.00 226.00 220.00 222.50 0.3M
2024-11-06 225.00 227.00 220.00 224.00 0.4M
2024-11-05 221.05 225.00 220.00 223.00 0.1M
2024-11-04 225.00 225.00 217.00 220.00 0.5M
2024-11-01 216.49 223.00 215.00 223.00 0.3M
2024-10-31 221.00 221.00 213.50 213.50 1.3M
2024-10-30 212.15 221.00 208.00 221.00 0.5M
2024-10-29 215.50 219.50 215.00 215.00 0.4M
2024-10-28 217.00 218.50 213.53 216.50 1.0M
2024-10-25 214.50 215.10 212.00 215.00 0.1M
2024-10-24 205.30 216.50 205.30 213.50 1.3M
2024-10-23 199.40 207.00 199.40 207.00 0.3M
2024-10-22 198.20 205.00 198.20 200.00 0.1M
2024-10-21 200.16 204.62 198.40 201.00 1.3M
2024-10-18 201.00 204.00 200.00 201.00 0.1M
2024-10-17 195.67 201.50 193.40 200.00 0.2M
2024-10-16 201.50 201.50 193.00 193.80 0.1M
2024-10-15 201.00 201.00 193.20 198.00 0.1M
2024-10-14 196.60 202.43 194.00 196.80 0.1M
2024-10-11 200.50 200.50 199.20 199.20 0.0M
2024-10-10 204.00 204.00 198.40 199.40 0.3M
2024-10-09 203.50 205.50 201.00 204.00 0.1M
2024-10-08 196.40 205.50 196.40 204.50 0.2M
2024-10-07 198.51 203.50 195.00 203.50 0.1M
2024-10-04 195.20 200.00 195.00 196.80 0.3M
2024-10-03 200.00 202.00 195.20 196.00 0.1M
2024-10-02 199.01 200.50 196.40 196.40 0.2M
2024-10-01 198.00 201.85 198.00 198.40 0.1M
2024-09-30 204.50 204.50 199.00 199.80 0.1M
2024-09-27 201.85 204.50 198.80 200.00 0.2M
2024-09-26 208.00 208.00 198.60 200.00 1.0M
2024-09-25 202.28 202.77 198.26 201.30 0.1M
2024-09-24 204.73 204.73 200.81 201.79 0.2M
2024-09-23 205.22 207.67 203.75 203.75 0.1M
2024-09-20 200.81 206.69 200.81 204.73 0.4M
2024-09-19 210.61 210.61 202.28 204.73 0.1M
2024-09-18 204.24 206.20 200.81 200.81 1.1M
2024-09-17 207.47 208.37 205.71 207.18 0.1M
2024-09-16 207.67 210.12 204.24 207.18 0.3M
2024-09-13 211.80 213.64 207.18 207.18 0.1M
2024-09-12 212.57 212.57 207.67 210.61 1.2M
2024-09-11 219.42 219.42 211.10 211.10 1.1M
2024-09-10 216.48 219.42 214.52 218.44 0.8M
2024-09-09 215.50 216.97 210.12 216.48 0.6M
2024-09-06 211.19 215.01 209.14 213.54 1.3M
2024-09-05 191.11 210.12 191.11 209.63 1.6M
2024-09-04 186.12 192.39 185.14 190.04 0.1M
2024-09-03 194.93 194.93 186.51 188.47 0.0M
2024-09-02 187.88 188.27 186.31 188.08 0.0M
2024-08-30 194.93 194.93 189.84 189.84 0.4M
2024-08-29 188.66 192.97 186.51 190.82 0.0M
2024-08-28 191.99 191.99 188.66 188.66 0.1M
2024-08-27 193.56 194.54 186.51 190.82 0.1M
2024-08-23 184.23 192.19 184.23 192.19 0.0M
2024-08-22 190.04 190.43 186.63 190.43 0.0M
2024-08-21 183.97 190.23 183.97 190.23 0.1M
2024-08-20 190.04 190.04 184.35 186.51 0.1M
2024-08-19 182.00 190.23 182.00 190.23 0.1M
2024-08-16 185.62 188.08 182.91 185.92 0.1M
2024-08-15 182.29 190.43 182.29 190.43 0.1M
2024-08-14 184.16 186.12 181.61 186.12 0.2M
2024-08-13 184.16 184.16 180.24 182.98 0.1M
2024-08-12 177.30 184.16 177.30 182.59 0.1M
2024-08-09 181.02 183.18 178.87 181.22 0.0M
2024-08-08 183.39 185.32 176.32 179.26 0.0M
2024-08-07 180.24 185.14 176.52 179.65 0.2M
2024-08-06 174.09 179.65 174.09 177.50 0.1M
2024-08-05 177.69 186.12 171.15 173.19 0.1M
2024-08-02 184.16 191.99 180.04 182.39 0.2M
2024-08-01 185.92 193.76 184.42 193.76 0.1M
2024-07-31 186.12 186.12 180.44 183.18 0.4M
2024-07-30 186.12 186.12 181.22 181.22 0.1M
2024-07-29 178.28 185.92 178.28 181.22 0.1M
2024-07-26 181.02 186.12 179.46 181.22 0.2M
2024-07-25 185.73 185.92 177.69 177.89 0.1M
2024-07-24 177.50 185.73 177.50 180.24 0.1M
2024-07-23 180.86 183.18 179.75 180.83 0.3M
2024-07-22 184.75 185.92 178.08 179.65 0.0M
2024-07-19 178.28 185.24 178.28 180.24 0.2M
2024-07-18 181.86 186.12 181.61 185.92 0.1M
2024-07-17 177.30 180.63 176.32 179.85 0.3M
2024-07-16 187.29 187.29 176.32 176.32 0.4M
2024-07-15 178.67 186.90 178.67 179.85 0.1M
2024-07-12 181.22 186.12 179.18 182.20 0.2M
2024-07-11 183.32 190.82 180.24 180.24 0.2M
2024-07-10 190.82 190.82 183.57 183.57 0.4M
2024-07-09 191.60 193.76 186.31 188.08 0.2M
2024-07-08 185.67 193.95 185.47 193.95 0.2M
2024-07-05 179.26 190.82 179.26 188.86 0.2M
2024-07-04 187.10 188.86 184.16 186.90 0.1M
2024-07-03 187.10 187.10 180.25 184.35 0.1M
2024-07-02 185.14 186.12 182.59 184.35 0.1M
2024-07-01 181.85 185.14 179.26 185.14 0.1M
2024-06-28 181.22 185.73 179.26 181.81 0.2M
2024-06-27 186.12 187.10 183.05 184.35 0.6M
2024-06-26 179.26 185.92 179.26 185.14 0.1M
2024-06-25 181.22 187.10 181.22 187.10 0.5M
2024-06-24 176.32 186.70 176.32 186.70 0.3M
2024-06-21 173.58 185.92 173.58 185.92 2.4M
2024-06-20 172.21 181.22 171.42 178.08 0.1M
2024-06-19 181.22 181.22 173.19 175.15 0.1M
2024-06-18 176.69 177.69 173.38 173.38 0.2M
2024-06-17 176.32 180.33 174.36 174.36 0.0M
2024-06-14 184.35 184.35 176.52 179.26 0.2M
2024-06-13 186.12 186.12 179.85 179.85 0.0M
2024-06-12 183.37 185.14 182.20 182.98 0.0M
2024-06-11 176.32 185.10 176.32 181.22 0.3M
2024-06-10 175.34 185.53 170.25 185.53 0.1M
2024-06-07 174.36 178.28 172.11 178.28 0.0M
2024-06-06 169.46 175.15 168.48 174.56 0.8M
2024-06-05 177.69 177.69 169.66 170.05 0.1M
2024-06-04 173.38 176.13 171.91 173.38 0.5M
2024-06-03 176.71 182.39 174.36 176.32 0.4M
2024-05-31 169.46 181.61 169.46 181.61 29.3M
2024-05-30 167.28 172.01 166.53 166.53 0.6M
2024-05-29 175.15 175.15 171.23 172.40 0.0M
2024-05-28 168.48 174.75 168.48 173.97 0.2M
2024-05-24 164.57 174.95 164.57 174.17 0.1M
2024-05-23 164.57 173.97 164.57 173.38 0.1M
2024-05-22 167.70 172.40 166.13 169.86 0.0M
2024-05-21 172.21 172.21 166.13 166.33 0.0M
2024-05-20 172.21 172.21 164.57 164.57 0.3M
2024-05-17 166.58 170.13 166.13 167.11 0.1M
2024-05-16 168.29 168.29 161.63 168.29 0.4M
2024-05-15 161.63 167.20 161.63 163.98 0.0M
2024-05-14 166.53 166.72 163.26 164.17 0.0M
2024-05-13 165.79 169.46 165.79 167.31 0.3M
2024-05-10 170.44 171.23 168.48 169.07 0.0M
2024-05-09 171.03 171.03 168.48 170.25 0.1M
2024-05-08 171.42 171.42 164.96 169.86 0.0M
2024-05-07 162.22 171.23 162.22 168.29 0.0M
2024-05-03 171.42 171.42 164.37 166.53 0.2M
2024-05-02 167.11 171.82 164.37 166.53 0.1M
2024-05-01 167.69 172.14 165.55 166.72 0.0M
2024-04-30 170.59 171.56 164.98 166.92 0.1M
2024-04-29 172.72 173.11 164.59 167.50 0.1M
2024-04-26 164.32 170.40 164.32 169.82 0.2M
2024-04-25 164.59 164.79 161.69 164.79 0.1M
2024-04-24 163.38 164.40 160.72 161.88 0.7M
2024-04-23 155.88 161.11 155.88 160.91 0.1M
2024-04-22 160.72 160.72 155.10 156.07 0.2M
2024-04-19 159.75 164.79 156.27 156.27 0.1M
2024-04-18 166.72 168.27 157.23 157.23 0.1M
2024-04-17 170.40 170.40 162.66 163.82 0.2M
2024-04-16 168.27 171.37 166.14 171.37 0.1M
2024-04-15 168.08 170.40 166.89 170.01 0.1M
2024-04-12 171.37 171.37 166.33 169.24 0.0M
2024-04-11 165.75 166.14 164.98 165.56 0.0M
2024-04-10 165.68 168.08 163.39 164.20 0.1M
2024-04-09 169.66 170.40 165.37 165.75 0.0M
2024-04-08 166.40 168.94 165.75 166.33 0.3M
2024-04-05 162.91 167.50 162.91 166.14 0.2M
2024-04-04 163.45 165.37 162.20 164.40 0.0M
2024-04-03 158.40 164.02 158.40 164.01 0.6M
2024-04-02 159.43 162.66 158.01 160.91 0.1M
2024-03-28 162.07 164.11 160.23 164.11 0.1M
2024-03-27 164.11 164.59 160.23 161.20 0.1M
2024-03-26 164.11 164.11 158.78 163.14 0.3M
2024-03-25 159.27 166.53 157.80 157.81 0.2M
2024-03-22 162.66 162.66 157.81 159.27 0.0M
2024-03-21 159.27 161.20 158.78 160.23 1.1M
2024-03-20 160.53 164.11 159.75 159.75 0.1M
2024-03-19 159.75 161.69 159.75 160.72 0.2M
2024-03-18 161.69 163.87 156.42 160.72 0.3M
2024-03-15 165.56 166.04 161.20 161.20 0.1M
2024-03-14 167.98 169.92 164.59 165.56 0.3M
2024-03-13 161.20 166.04 161.20 164.11 0.1M
2024-03-12 168.95 169.43 162.66 163.62 0.1M
2024-03-11 163.62 167.01 160.72 166.53 0.1M
2024-03-08 162.48 163.64 161.92 163.62 0.0M
2024-03-07 163.14 163.63 162.17 163.62 0.1M
2024-03-06 161.69 164.59 161.69 163.62 0.7M
2024-03-05 167.01 167.01 163.62 164.59 0.1M
2024-03-04 166.04 168.48 166.04 167.01 0.1M
2024-03-01 171.37 171.37 166.53 167.50 0.2M
2024-02-29 172.34 173.31 165.54 165.56 4.2M
2024-02-28 171.37 174.76 170.40 172.34 0.1M
2024-02-27 173.01 173.79 167.23 172.34 0.1M
2024-02-26 173.31 174.76 172.82 173.79 0.1M
2024-02-23 174.79 175.24 171.37 174.27 0.1M
2024-02-22 172.82 176.21 172.34 175.73 0.0M
2024-02-21 176.21 176.21 168.95 173.79 0.1M
2024-02-20 174.27 174.27 171.37 173.79 0.1M
2024-02-19 176.21 176.21 172.82 174.27 0.1M
2024-02-16 174.76 177.18 172.82 175.73 0.1M
2024-02-15 178.15 179.11 173.79 176.21 0.1M
2024-02-14 169.43 178.15 169.43 178.15 0.1M
2024-02-13 169.43 178.15 165.56 172.34 0.7M
2024-02-12 166.20 167.00 163.62 163.62 0.0M
2024-02-09 167.74 167.74 163.43 165.08 0.0M
2024-02-08 165.77 168.46 165.77 167.01 0.0M
2024-02-07 169.72 169.72 167.01 167.98 0.0M
2024-02-06 164.11 170.40 164.11 167.98 0.5M
2024-02-05 168.46 168.46 164.11 165.56 1.5M
2024-02-02 166.04 166.04 162.95 165.56 0.1M
2024-02-01 165.08 167.01 163.62 165.56 0.1M
2024-01-31 170.16 170.16 166.37 166.53 0.4M
2024-01-30 169.05 171.37 165.78 171.37 0.2M
2024-01-29 169.92 169.92 167.50 169.43 1.3M
2024-01-26 167.01 170.88 166.53 170.40 0.3M
2024-01-25 167.94 169.43 165.56 167.98 0.9M
2024-01-24 163.62 167.03 163.43 167.01 0.5M
2024-01-23 162.07 166.04 161.20 163.14 0.1M
2024-01-22 163.14 164.11 158.30 162.17 0.1M
2024-01-19 161.69 161.69 158.35 160.72 0.0M
2024-01-18 159.77 160.23 158.78 158.78 0.0M
2024-01-17 159.36 161.42 158.30 160.72 0.2M
2024-01-16 159.86 163.62 159.86 160.23 0.1M
2024-01-15 156.36 161.20 156.36 161.20 0.1M
2024-01-12 159.72 161.20 157.77 161.20 0.2M
2024-01-11 150.55 157.81 150.55 157.81 1.0M
2024-01-10 152.49 153.46 147.65 150.07 2.4M
2024-01-09 145.71 152.49 144.26 150.07 1.3M
2024-01-08 143.39 145.23 140.39 145.23 0.8M
2024-01-05 139.42 143.78 139.42 142.81 0.1M
2024-01-04 137.00 142.81 134.58 142.81 3.6M
2024-01-03 136.13 138.93 134.58 136.03 0.1M
2024-01-02 139.32 139.32 134.83 137.00 0.2M