Spie

SPIE
🏛️ Reino Unido →
47.05
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 28.98 28.98 28.40 28.41 0.0M
2023-12-28 28.40 28.44 28.26 28.43 0.0M
2023-12-27 28.54 28.54 28.36 28.41 0.0M
2023-12-22 28.22 28.46 28.22 28.43 0.1M
2023-12-21 28.22 28.44 27.92 28.32 0.0M
2023-12-20 28.38 28.50 28.10 28.28 0.0M
2023-12-19 27.82 28.22 27.64 27.91 0.1M
2023-12-18 28.22 28.42 27.90 28.24 0.0M
2023-12-15 28.46 28.64 28.30 28.41 0.1M
2023-12-14 28.60 28.84 28.34 28.57 0.1M
2023-12-13 28.34 28.52 28.20 28.41 0.1M
2023-12-12 28.16 28.48 28.16 28.34 0.1M
2023-12-11 28.54 28.54 28.16 28.38 0.1M
2023-12-08 27.98 28.40 27.80 28.14 0.1M
2023-12-07 27.58 27.84 27.48 27.61 0.0M
2023-12-06 27.38 27.94 27.34 27.73 1.8M
2023-12-05 26.82 27.22 26.82 27.05 0.1M
2023-12-04 27.44 27.48 27.06 27.32 0.0M
2023-12-01 26.66 27.40 26.66 27.36 0.0M
2023-11-30 27.22 27.22 26.70 26.70 0.1M
2023-11-29 26.62 27.14 26.62 26.89 0.0M
2023-11-28 26.26 26.84 25.42 26.81 0.2M
2023-11-27 26.32 26.54 25.92 26.29 0.0M
2023-11-24 26.24 26.32 26.04 26.27 0.0M
2023-11-23 26.40 26.54 26.28 26.54 0.0M
2023-11-22 26.80 26.82 26.44 26.70 0.5M
2023-11-21 26.78 26.82 26.62 26.64 0.0M
2023-11-20 27.06 27.06 26.54 26.89 0.0M
2023-11-17 26.64 26.90 26.60 26.60 0.7M
2023-11-16 26.56 26.66 26.40 26.54 0.1M
2023-11-15 26.20 26.58 26.20 26.46 0.1M
2023-11-14 26.00 26.34 26.00 26.07 0.0M
2023-11-13 26.16 26.16 25.90 26.11 0.0M
2023-11-10 25.94 26.18 25.66 25.76 0.1M
2023-11-09 25.80 26.28 25.80 26.15 0.3M
2023-11-08 25.52 25.94 25.52 25.90 0.5M
2023-11-07 25.88 25.88 25.38 25.41 0.1M
2023-11-06 26.38 26.42 25.82 25.92 0.4M
2023-11-03 27.56 27.56 26.12 26.64 0.2M
2023-11-02 25.38 26.18 25.08 26.05 0.2M
2023-11-01 24.44 25.16 24.44 24.88 0.0M
2023-10-31 24.72 25.02 24.71 24.71 0.1M
2023-10-30 24.64 24.74 24.50 24.51 0.7M
2023-10-27 24.06 24.52 23.92 24.36 0.1M
2023-10-26 24.86 24.86 24.14 24.41 0.1M
2023-10-25 24.50 24.88 24.50 24.61 0.1M
2023-10-24 25.06 25.26 24.72 24.86 0.1M
2023-10-23 25.24 25.36 24.88 25.23 0.1M
2023-10-20 25.60 25.70 25.26 25.43 0.1M
2023-10-19 26.10 26.33 25.76 26.33 0.1M
2023-10-18 26.50 26.98 26.00 26.33 0.1M
2023-10-17 26.86 27.00 26.78 26.85 0.2M
2023-10-16 27.00 27.00 26.44 26.83 0.0M
2023-10-13 27.26 27.26 26.70 26.87 0.1M
2023-10-12 27.36 27.40 27.06 27.26 0.0M
2023-10-11 27.14 27.14 26.88 26.97 0.1M
2023-10-10 26.98 27.04 26.92 26.95 0.1M
2023-10-09 27.14 27.14 26.62 26.87 0.2M
2023-10-06 26.92 27.08 26.76 27.03 0.1M
2023-10-05 27.00 27.20 26.94 27.05 0.0M
2023-10-04 26.82 27.00 26.72 26.89 0.1M
2023-10-03 27.30 27.60 26.98 27.15 0.4M
2023-10-02 27.60 27.74 27.12 27.22 0.1M
2023-09-29 27.60 27.84 27.44 27.52 0.1M
2023-09-28 27.26 27.46 27.10 27.24 0.1M
2023-09-27 26.94 27.28 26.89 26.89 0.9M
2023-09-26 26.66 27.00 26.60 26.99 0.3M
2023-09-25 27.14 27.20 26.76 26.78 0.1M
2023-09-22 27.00 27.34 26.96 27.05 0.1M
2023-09-21 27.90 27.90 27.08 27.46 0.1M
2023-09-20 27.80 28.26 27.80 28.26 0.1M
2023-09-19 27.70 28.06 27.60 27.75 0.0M
2023-09-18 28.10 28.14 27.64 27.75 0.0M
2023-09-15 28.42 28.52 28.04 28.36 0.1M
2023-09-14 27.96 28.34 27.82 27.95 0.6M
2023-09-13 27.50 27.78 27.44 27.46 0.3M
2023-09-12 27.96 28.00 27.52 27.89 1.2M
2023-09-11 27.70 27.94 27.66 27.71 0.1M
2023-09-08 27.52 27.88 27.32 27.83 0.7M
2023-09-07 27.28 27.48 27.18 27.36 0.9M
2023-09-06 27.16 27.50 27.10 27.28 0.2M
2023-09-05 27.50 27.92 27.34 27.75 0.2M
2023-09-04 27.72 28.30 27.66 27.79 0.1M
2023-09-01 27.66 28.22 27.66 28.02 0.2M
2023-08-31 27.54 27.88 27.50 27.52 0.1M
2023-08-30 27.32 27.62 27.22 27.26 0.1M
2023-08-29 27.10 27.44 26.98 27.05 0.1M
2023-08-25 26.86 27.14 26.78 27.09 0.0M
2023-08-24 26.72 26.84 26.48 26.81 0.1M
2023-08-23 26.84 26.96 26.64 26.81 0.4M
2023-08-22 26.56 26.72 26.56 26.62 0.1M
2023-08-21 26.40 26.70 26.32 26.70 0.4M
2023-08-18 26.62 26.62 26.26 26.56 0.1M
2023-08-17 26.92 26.95 26.72 26.95 0.0M
2023-08-16 27.08 27.16 26.96 27.01 0.1M
2023-08-15 27.28 27.54 27.10 27.44 0.1M
2023-08-14 27.28 27.48 27.28 27.42 0.0M
2023-08-11 27.68 27.74 27.40 27.69 0.1M
2023-08-10 27.98 28.04 27.74 28.00 0.0M
2023-08-09 27.92 27.97 27.74 27.97 0.0M
2023-08-08 27.50 27.70 27.44 27.52 0.0M
2023-08-07 27.46 27.56 27.14 27.40 0.0M
2023-08-04 27.66 27.66 27.36 27.61 0.2M
2023-08-03 27.58 27.78 27.40 27.63 0.0M
2023-08-02 27.44 27.88 27.42 27.85 0.2M
2023-08-01 27.28 27.58 27.12 27.30 0.2M
2023-07-31 27.38 27.50 27.32 27.46 0.1M
2023-07-28 27.88 27.88 27.12 27.24 0.8M
2023-07-27 27.60 28.12 27.28 27.93 0.1M
2023-07-26 28.82 28.82 28.32 28.41 0.1M
2023-07-25 28.74 28.88 28.64 28.71 0.2M
2023-07-24 28.50 28.88 28.40 28.86 0.1M
2023-07-21 28.36 28.66 28.31 28.34 0.1M
2023-07-20 27.94 28.58 27.86 28.47 0.1M
2023-07-19 29.06 29.06 27.92 28.06 0.4M
2023-07-18 28.74 28.96 28.70 28.71 0.1M
2023-07-17 29.54 29.54 28.64 28.67 0.1M
2023-07-14 29.72 29.72 29.46 29.66 0.1M
2023-07-13 29.60 29.88 29.60 29.64 0.0M
2023-07-12 28.94 29.76 28.84 29.33 0.2M
2023-07-11 28.76 28.94 28.76 28.80 0.0M
2023-07-10 28.66 28.84 28.64 28.77 0.0M
2023-07-07 28.66 29.04 28.44 29.04 0.1M
2023-07-06 29.08 29.32 28.58 28.61 0.1M
2023-07-05 29.08 29.32 28.62 28.67 0.1M
2023-07-04 29.42 29.47 29.26 29.47 0.1M
2023-07-03 29.76 29.78 29.60 29.60 0.0M
2023-06-30 29.42 29.66 29.42 29.45 0.1M
2023-06-29 29.30 29.48 29.26 29.29 0.1M
2023-06-28 29.18 29.46 29.16 29.36 0.0M
2023-06-27 28.62 29.16 28.62 28.94 0.1M
2023-06-26 28.28 28.62 28.10 28.32 0.0M
2023-06-23 28.66 28.66 28.42 28.61 0.0M
2023-06-22 28.64 28.82 28.62 28.77 0.1M
2023-06-21 28.86 28.90 28.68 28.80 0.0M
2023-06-20 28.94 29.02 28.78 28.86 0.2M
2023-06-19 29.26 29.32 28.86 29.25 0.1M
2023-06-16 29.16 29.42 28.80 29.35 0.1M
2023-06-15 29.64 29.68 29.10 29.21 0.2M
2023-06-14 29.52 29.68 29.43 29.43 0.6M
2023-06-13 29.52 29.64 29.34 29.49 0.6M
2023-06-12 29.52 29.52 29.28 29.49 0.3M
2023-06-09 29.44 29.60 29.22 29.43 0.3M
2023-06-08 29.24 29.46 29.14 29.14 0.1M
2023-06-07 29.22 29.38 29.08 29.08 0.2M
2023-06-06 28.82 29.14 28.78 29.10 0.8M
2023-06-05 28.78 28.84 28.58 28.59 0.5M
2023-06-02 27.96 28.70 27.96 28.55 0.1M
2023-06-01 28.02 28.04 27.80 27.93 0.0M
2023-05-31 27.54 27.94 27.32 27.71 0.3M
2023-05-30 28.12 28.16 27.84 28.08 1.0M
2023-05-26 28.38 28.42 27.92 28.32 0.4M
2023-05-25 28.24 28.54 28.22 28.22 0.0M
2023-05-24 28.54 28.80 28.36 28.47 0.1M
2023-05-23 28.74 28.92 28.59 28.59 0.1M
2023-05-22 28.30 28.46 28.24 28.24 0.8M
2023-05-19 28.70 28.90 28.64 28.77 0.0M
2023-05-18 28.88 28.92 28.74 28.77 0.0M
2023-05-17 28.68 28.92 28.68 28.69 0.0M
2023-05-16 28.74 29.06 28.68 28.71 0.0M
2023-05-15 28.88 29.08 28.74 28.96 0.0M
2023-05-12 28.78 28.88 28.66 28.82 0.1M
2023-05-11 28.64 28.78 28.58 28.73 0.4M
2023-05-10 28.74 28.80 28.12 28.38 0.1M
2023-05-09 28.38 28.78 28.34 28.73 0.8M
2023-05-05 28.14 28.32 27.96 28.02 0.0M
2023-05-04 28.04 28.04 27.64 28.00 0.1M
2023-05-03 28.02 28.38 27.88 28.14 0.3M
2023-05-02 28.60 28.60 28.06 28.41 0.2M
2023-04-28 27.68 28.20 27.40 28.04 0.6M
2023-04-27 27.12 27.32 27.04 27.13 0.4M
2023-04-26 27.04 27.30 26.70 27.26 0.1M
2023-04-25 27.20 27.24 26.98 27.24 0.1M
2023-04-24 27.40 27.44 27.26 27.36 0.2M
2023-04-21 27.40 27.46 27.12 27.38 0.1M
2023-04-20 27.40 27.48 27.28 27.38 0.3M
2023-04-19 27.38 27.52 27.24 27.26 0.1M
2023-04-18 27.40 27.48 27.32 27.38 0.0M
2023-04-17 27.14 27.44 27.12 27.15 0.1M
2023-04-14 26.88 27.08 26.86 26.89 1.6M
2023-04-13 26.78 26.81 26.64 26.81 0.2M
2023-04-12 26.96 26.96 26.62 26.78 0.1M
2023-04-11 26.92 26.94 26.68 26.81 0.1M
2023-04-06 26.44 26.66 26.40 26.40 0.0M
2023-04-05 26.58 26.64 26.28 26.64 0.0M
2023-04-04 26.76 26.94 26.70 26.70 0.1M
2023-04-03 26.44 26.70 26.40 26.52 0.5M
2023-03-31 26.86 26.87 26.68 26.87 0.1M
2023-03-30 26.56 26.76 26.46 26.50 0.5M
2023-03-29 25.98 26.26 25.96 26.01 0.1M
2023-03-28 26.04 26.18 25.82 26.09 0.2M
2023-03-27 25.74 26.00 25.44 25.80 0.1M
2023-03-24 26.12 26.18 25.14 25.39 0.1M
2023-03-23 26.40 26.48 26.22 26.42 0.1M
2023-03-22 26.30 26.64 26.30 26.40 1.3M
2023-03-21 25.92 26.54 25.92 26.25 0.1M
2023-03-20 25.00 25.82 24.78 25.82 0.1M
2023-03-17 25.78 25.78 25.16 25.37 0.4M
2023-03-16 25.74 25.74 25.10 25.72 0.1M
2023-03-15 26.20 26.20 25.42 25.80 0.1M
2023-03-14 25.89 26.76 25.88 26.29 0.1M
2023-03-13 26.70 26.84 25.76 25.88 0.5M
2023-03-10 26.00 26.82 25.22 26.66 0.2M
2023-03-09 26.40 26.62 26.20 26.33 0.1M
2023-03-08 26.44 26.50 26.26 26.40 0.0M
2023-03-07 26.36 26.78 26.36 26.44 0.4M
2023-03-06 26.72 26.80 26.50 26.56 0.0M
2023-03-03 26.68 26.78 26.54 26.58 0.0M
2023-03-02 25.94 26.42 25.94 26.42 0.1M
2023-03-01 25.98 26.10 25.92 25.96 0.1M
2023-02-28 26.16 26.16 25.96 26.11 0.1M
2023-02-27 26.10 26.38 26.06 26.23 0.2M
2023-02-24 26.22 26.36 25.94 26.21 0.2M
2023-02-23 26.22 26.26 26.12 26.15 0.8M
2023-02-22 25.86 26.18 25.72 26.17 0.2M
2023-02-21 26.00 26.06 25.88 26.01 0.1M
2023-02-20 26.16 26.16 25.82 26.11 0.0M
2023-02-17 25.98 26.22 25.80 25.92 0.0M
2023-02-16 26.40 26.48 26.05 26.05 0.1M
2023-02-15 26.12 26.46 26.10 26.44 0.0M
2023-02-14 26.02 26.24 26.02 26.05 0.0M
2023-02-13 25.82 26.06 25.66 26.05 0.1M
2023-02-10 25.82 25.96 25.54 25.57 0.1M
2023-02-09 25.86 26.38 25.78 26.25 0.3M
2023-02-08 25.60 25.86 25.42 25.49 0.2M
2023-02-07 25.44 25.48 25.29 25.31 0.1M
2023-02-06 25.82 25.88 25.44 25.76 0.1M
2023-02-03 25.66 25.94 25.48 25.72 0.1M
2023-02-02 25.62 25.84 25.46 25.57 0.2M
2023-02-01 25.12 25.50 25.04 25.16 0.3M
2023-01-31 25.20 25.20 24.92 25.18 0.1M
2023-01-30 25.08 25.16 24.92 25.14 0.1M
2023-01-27 24.98 25.28 24.86 24.94 0.1M
2023-01-26 24.88 25.06 24.60 24.90 0.1M
2023-01-25 25.30 25.30 24.66 24.98 0.2M
2023-01-24 25.34 25.44 25.14 25.37 0.1M
2023-01-23 25.40 25.40 24.98 24.98 1.0M
2023-01-20 24.96 25.24 24.96 25.02 0.1M
2023-01-19 25.22 25.22 24.88 25.18 0.2M
2023-01-18 25.16 25.50 25.16 25.18 0.0M
2023-01-17 25.04 25.14 24.90 25.00 0.5M
2023-01-16 24.60 24.98 24.60 24.96 0.1M
2023-01-13 24.88 25.02 24.58 24.82 0.1M
2023-01-12 24.74 24.88 24.62 24.75 0.1M
2023-01-11 24.98 25.06 24.44 24.61 0.2M
2023-01-10 24.24 24.48 23.54 24.28 0.3M
2023-01-09 24.98 25.50 24.98 25.49 0.2M
2023-01-06 24.70 25.04 24.70 24.98 0.2M
2023-01-05 24.98 25.08 24.63 24.63 0.1M
2023-01-04 25.02 25.18 24.94 24.94 0.1M
2023-01-03 24.52 24.80 24.52 24.57 0.1M