Agronomics (ANIC)

ANIC
🏛️ Reino Unido →
6.30
Última Actualización: 2025-09-29
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 11.60 12.00 11.40 11.75 0.1M
2022-12-29 11.60 12.00 11.20 11.60 0.2M
2022-12-28 11.60 12.00 11.20 11.60 0.3M
2022-12-23 11.35 11.77 11.00 11.60 0.6M
2022-12-22 10.75 11.50 10.50 11.50 1.8M
2022-12-21 10.90 11.10 10.50 10.90 2.1M
2022-12-20 11.10 11.30 10.80 10.96 2.5M
2022-12-19 10.85 11.50 10.70 11.00 3.5M
2022-12-16 11.65 12.00 10.80 10.80 6.0M
2022-12-15 12.25 12.50 11.00 11.20 7.0M
2022-12-14 12.25 12.70 12.00 12.24 2.4M
2022-12-13 13.75 14.00 12.00 12.20 3.4M
2022-12-12 14.05 14.30 13.50 13.70 0.8M
2022-12-09 14.05 14.30 13.80 14.05 0.7M
2022-12-08 13.90 14.30 13.50 14.00 0.3M
2022-12-07 13.90 14.30 13.50 13.60 1.0M
2022-12-06 13.90 14.30 13.50 13.70 0.3M
2022-12-05 13.75 14.30 13.50 13.90 0.5M
2022-12-02 14.25 14.50 13.50 14.00 0.7M
2022-12-01 14.75 15.00 14.00 14.36 1.0M
2022-11-30 14.75 15.00 14.50 14.50 0.5M
2022-11-29 14.75 15.00 14.30 14.75 0.3M
2022-11-28 14.50 15.00 14.00 14.75 0.7M
2022-11-25 14.50 15.00 14.00 14.50 0.2M
2022-11-24 14.25 15.00 14.00 14.50 1.8M
2022-11-23 14.50 15.00 14.00 14.25 0.6M
2022-11-22 14.25 14.50 14.00 14.00 3.4M
2022-11-21 14.25 14.50 14.00 14.20 3.5M
2022-11-18 14.25 14.50 14.00 14.35 1.2M
2022-11-17 14.50 15.00 14.00 14.00 4.5M
2022-11-16 14.25 14.50 14.00 14.00 0.6M
2022-11-15 14.25 14.50 14.00 14.00 1.1M
2022-11-14 14.25 14.50 14.00 14.25 0.6M
2022-11-11 14.25 14.50 14.00 14.20 3.7M
2022-11-10 14.25 14.50 14.00 14.18 0.8M
2022-11-09 14.25 14.50 14.00 14.10 0.6M
2022-11-08 14.50 15.00 14.00 14.20 0.2M
2022-11-07 14.25 15.00 14.00 14.25 0.7M
2022-11-04 15.00 15.50 14.00 14.40 0.8M
2022-11-03 15.00 15.50 14.50 15.00 0.6M
2022-11-02 15.00 15.50 14.50 14.70 0.6M
2022-11-01 15.00 15.50 14.50 15.00 2.1M
2022-10-31 15.00 15.50 14.50 15.00 0.1M
2022-10-28 15.00 15.50 14.50 15.00 3.8M
2022-10-27 15.00 15.50 14.50 15.00 0.2M
2022-10-26 14.40 15.50 14.00 15.00 0.4M
2022-10-25 14.25 14.80 14.00 14.40 1.0M
2022-10-24 14.25 14.80 14.00 14.25 0.2M
2022-10-21 14.35 14.50 13.85 14.25 6.3M
2022-10-20 13.25 14.70 13.00 14.02 1.9M
2022-10-19 13.25 13.50 12.98 12.98 0.4M
2022-10-18 13.50 13.80 13.00 13.25 0.7M
2022-10-17 13.50 14.00 13.00 13.50 0.3M
2022-10-14 13.25 14.00 13.00 13.00 0.6M
2022-10-13 13.75 14.00 13.00 13.10 1.4M
2022-10-12 13.75 14.00 13.50 13.50 0.5M
2022-10-11 13.75 14.00 13.50 13.75 0.7M
2022-10-10 13.65 13.80 13.50 13.50 1.4M
2022-10-07 13.50 14.00 13.50 13.80 1.9M
2022-10-06 12.75 14.00 12.50 13.70 1.4M
2022-10-05 12.75 13.00 12.50 12.75 0.3M
2022-10-04 12.75 13.00 12.00 12.70 0.9M
2022-10-03 12.50 13.00 12.00 12.50 0.8M
2022-09-30 11.75 13.00 11.50 12.50 4.9M
2022-09-29 11.75 12.00 11.50 11.75 1.1M
2022-09-28 11.95 12.40 11.50 11.70 1.7M
2022-09-27 11.75 12.40 11.50 12.00 2.2M
2022-09-26 12.65 13.00 11.30 12.00 3.8M
2022-09-23 13.75 14.00 12.50 12.90 2.6M
2022-09-22 14.50 15.00 13.50 13.70 1.3M
2022-09-21 14.75 15.00 14.00 14.50 1.0M
2022-09-20 15.00 15.50 14.50 14.70 1.1M
2022-09-16 15.00 15.50 14.50 14.50 10.5M
2022-09-15 15.25 15.50 14.50 15.00 1.3M
2022-09-14 15.25 16.00 15.00 15.00 0.7M
2022-09-13 15.25 16.00 15.00 15.50 1.0M
2022-09-12 15.75 16.00 15.00 15.40 1.7M
2022-09-09 15.85 16.00 15.50 16.00 1.3M
2022-09-08 15.75 16.04 15.66 16.04 1.2M
2022-09-07 15.50 16.00 15.00 16.00 2.4M
2022-09-06 15.50 16.00 15.00 16.00 1.9M
2022-09-05 16.50 17.00 15.00 15.10 2.2M
2022-09-02 16.75 17.00 16.00 16.80 1.1M
2022-09-01 17.40 17.84 16.50 16.75 1.7M
2022-08-31 17.50 18.00 17.00 17.40 2.1M
2022-08-30 17.50 18.00 17.00 17.50 1.0M
2022-08-26 17.50 18.00 17.00 17.50 0.4M
2022-08-25 17.50 18.00 17.00 17.60 1.2M
2022-08-24 17.50 18.00 17.00 17.50 0.7M
2022-08-23 17.10 18.00 17.00 17.50 2.0M
2022-08-22 17.25 17.50 17.00 17.10 0.6M
2022-08-19 17.25 17.50 17.00 17.25 0.2M
2022-08-18 17.50 18.00 17.00 17.25 0.6M
2022-08-17 17.50 18.00 17.00 17.50 0.2M
2022-08-16 17.50 18.00 17.00 17.50 0.7M
2022-08-15 17.50 18.50 17.00 17.50 0.2M
2022-08-12 17.25 18.00 17.00 17.26 0.4M
2022-08-11 16.85 17.50 16.70 17.00 0.6M
2022-08-10 17.15 17.30 16.70 16.85 0.8M
2022-08-09 17.25 17.50 17.00 17.15 0.2M
2022-08-08 17.50 18.00 17.00 17.00 0.8M
2022-08-05 17.85 18.00 17.00 17.40 0.5M
2022-08-04 17.75 18.29 17.70 17.85 0.8M
2022-08-03 17.75 18.00 17.50 17.75 0.3M
2022-08-02 17.75 18.00 17.20 17.20 0.3M
2022-08-01 17.40 18.00 17.00 17.50 0.6M
2022-07-29 18.25 18.50 17.50 17.64 0.3M
2022-07-28 18.75 19.00 17.60 18.25 0.7M
2022-07-27 19.00 19.50 18.50 18.50 0.3M
2022-07-26 18.75 20.50 18.70 19.15 1.3M
2022-07-25 17.25 19.00 17.00 18.98 0.5M
2022-07-22 16.50 17.50 16.00 17.20 2.7M
2022-07-21 16.50 17.00 16.00 16.00 3.9M
2022-07-20 16.25 17.00 16.00 16.50 1.5M
2022-07-19 16.25 16.50 16.00 16.20 0.2M
2022-07-18 16.20 16.80 16.00 16.25 1.9M
2022-07-15 16.25 16.50 15.50 16.00 1.0M
2022-07-14 16.10 16.50 15.70 16.25 0.6M
2022-07-13 16.00 16.50 15.50 16.10 0.7M
2022-07-12 16.15 16.50 15.00 16.00 8.4M
2022-07-11 16.15 16.50 15.50 16.15 0.4M
2022-07-08 16.15 16.30 16.00 16.15 0.1M
2022-07-07 16.25 16.50 16.00 16.15 0.4M
2022-07-06 15.50 16.50 15.84 16.20 1.0M
2022-07-05 15.50 16.00 15.00 16.00 2.8M
2022-07-04 15.75 16.50 15.13 15.76 2.1M
2022-07-01 16.00 16.50 15.50 15.60 0.5M
2022-06-30 16.25 16.50 15.50 16.00 0.8M
2022-06-29 16.25 17.00 15.50 16.25 0.2M
2022-06-28 16.25 16.92 15.60 16.20 0.5M
2022-06-27 15.65 17.00 15.50 16.50 0.6M
2022-06-24 16.50 17.30 15.50 15.70 2.9M
2022-06-23 16.10 17.00 15.50 16.50 1.3M
2022-06-22 17.25 17.20 16.00 16.20 0.6M
2022-06-21 17.25 17.50 17.00 17.10 0.8M
2022-06-20 17.75 18.50 17.00 17.30 0.7M
2022-06-17 17.60 18.50 17.00 17.70 1.7M
2022-06-16 18.25 18.90 17.06 17.06 0.7M
2022-06-15 18.25 18.50 18.00 18.25 0.6M
2022-06-14 18.50 18.70 18.00 18.50 3.1M
2022-06-13 19.25 19.50 18.05 18.88 1.0M
2022-06-10 19.00 19.50 18.60 19.20 1.5M
2022-06-09 19.00 19.50 18.50 19.00 0.4M
2022-06-08 19.10 20.00 18.50 19.00 0.4M
2022-06-07 19.10 19.50 19.00 19.10 2.3M
2022-06-06 19.00 19.50 18.50 19.08 3.0M
2022-06-01 19.00 19.50 18.50 19.00 0.4M
2022-05-31 19.00 19.50 18.60 19.00 1.4M
2022-05-30 19.25 20.00 18.50 19.00 1.0M
2022-05-27 19.00 20.00 18.50 19.00 1.0M
2022-05-26 18.60 19.50 18.50 19.50 2.1M
2022-05-25 18.75 19.00 18.50 18.70 1.6M
2022-05-24 18.75 18.92 18.50 18.90 0.8M
2022-05-23 19.00 19.50 18.50 18.50 0.5M
2022-05-20 18.65 19.45 18.50 18.80 0.3M
2022-05-19 19.50 19.80 18.50 19.50 1.0M
2022-05-18 19.50 20.00 19.00 19.50 0.5M
2022-05-17 19.00 20.00 18.50 19.50 1.6M
2022-05-16 19.00 19.50 18.50 18.80 1.2M
2022-05-13 18.75 19.50 18.50 18.76 1.8M
2022-05-12 19.50 20.00 18.50 18.80 5.4M
2022-05-11 19.25 20.00 19.00 19.50 0.7M
2022-05-10 19.25 20.00 19.00 19.20 1.9M
2022-05-09 20.00 20.50 19.00 19.00 2.3M
2022-05-06 20.25 20.50 20.00 20.25 1.8M
2022-05-05 18.25 21.00 18.40 20.00 3.3M
2022-05-04 17.15 18.50 17.00 18.00 3.1M
2022-05-03 18.25 18.50 16.92 17.10 3.3M
2022-04-29 19.25 19.50 17.40 17.90 3.0M
2022-04-28 19.75 20.00 19.00 19.30 2.5M
2022-04-27 20.00 20.44 19.50 19.50 1.1M
2022-04-26 19.75 20.50 19.15 20.00 1.6M
2022-04-25 20.25 21.00 19.50 19.75 1.0M
2022-04-22 21.00 21.41 20.00 20.50 0.6M
2022-04-21 21.25 21.50 20.25 21.00 1.2M
2022-04-20 21.38 22.05 21.00 21.25 0.8M
2022-04-19 22.75 23.50 20.60 21.50 2.0M
2022-04-14 22.00 23.50 22.00 22.80 3.4M
2022-04-13 21.50 22.50 21.20 22.00 1.9M
2022-04-12 21.00 22.00 20.70 21.00 1.1M
2022-04-11 20.25 21.50 20.00 20.55 1.0M
2022-04-08 20.25 21.00 19.52 20.00 0.2M
2022-04-07 20.25 21.00 19.25 20.00 0.9M
2022-04-06 21.25 21.50 19.73 20.90 1.6M
2022-04-05 19.75 21.50 19.50 20.95 3.6M
2022-04-04 19.50 20.40 19.00 20.40 1.9M
2022-04-01 19.25 20.00 19.00 19.80 0.6M
2022-03-31 19.75 20.50 19.00 19.20 1.1M
2022-03-30 20.25 21.00 19.50 20.10 0.4M
2022-03-29 20.25 21.00 19.50 20.25 1.8M
2022-03-28 19.75 21.00 19.50 20.90 1.3M
2022-03-25 19.50 20.00 19.00 19.50 1.1M
2022-03-24 19.75 20.00 19.00 19.50 1.0M
2022-03-23 19.75 21.00 19.50 19.80 4.0M
2022-03-22 18.63 19.99 18.50 19.75 3.4M
2022-03-21 18.00 19.00 17.50 18.75 4.1M
2022-03-18 17.75 18.50 17.50 18.00 3.7M
2022-03-17 16.75 19.00 16.75 17.75 2.2M
2022-03-16 15.50 17.00 15.00 16.75 0.6M
2022-03-15 15.50 16.00 15.00 15.50 0.5M
2022-03-14 15.50 16.00 15.00 15.50 1.4M
2022-03-11 15.25 16.00 15.00 15.50 1.2M
2022-03-10 15.75 16.00 15.00 15.25 1.7M
2022-03-09 14.50 16.50 14.50 15.70 2.4M
2022-03-08 14.18 15.00 14.00 14.25 2.5M
2022-03-07 15.13 15.25 13.00 14.00 4.7M
2022-03-04 16.75 17.00 14.65 15.00 6.1M
2022-03-03 17.25 17.50 16.53 17.00 1.9M
2022-03-02 17.25 18.00 17.00 17.00 1.2M
2022-03-01 17.75 18.00 17.00 17.50 1.1M
2022-02-28 18.13 18.50 17.50 17.80 0.8M
2022-02-25 17.88 18.50 17.50 18.00 0.7M
2022-02-24 18.00 18.75 17.00 18.00 1.6M
2022-02-23 17.25 19.00 17.00 18.25 2.1M
2022-02-22 18.25 19.00 17.00 17.50 1.7M
2022-02-21 18.00 18.35 17.50 18.00 1.1M
2022-02-18 18.25 19.00 17.50 18.00 1.4M
2022-02-17 18.25 18.50 17.90 18.00 0.4M
2022-02-16 18.25 18.50 18.00 18.40 1.8M
2022-02-15 18.25 19.00 18.00 18.25 1.4M
2022-02-14 18.75 19.00 18.00 18.00 0.9M
2022-02-11 18.75 19.00 18.50 18.50 0.6M
2022-02-10 18.75 19.00 18.50 18.50 1.2M
2022-02-09 18.25 19.00 18.00 18.95 1.0M
2022-02-08 18.25 20.00 18.00 18.50 3.2M
2022-02-07 18.75 19.10 18.00 18.25 1.4M
2022-02-04 19.25 20.00 18.25 18.60 0.8M
2022-02-03 18.50 20.00 18.40 19.00 1.4M
2022-02-02 18.75 19.00 18.00 18.30 2.2M
2022-02-01 17.88 19.00 17.98 18.50 2.1M
2022-01-31 17.88 18.25 17.50 18.00 1.7M
2022-01-28 18.38 18.50 17.50 18.20 3.4M
2022-01-27 18.25 19.00 18.00 18.25 3.8M
2022-01-26 18.25 18.50 18.00 18.20 2.9M
2022-01-25 18.25 18.50 17.00 18.00 3.2M
2022-01-24 20.15 20.50 17.50 18.20 2.0M
2022-01-21 20.50 20.70 19.60 20.00 2.8M
2022-01-20 20.75 21.00 20.00 20.00 1.0M
2022-01-19 20.50 21.00 20.00 20.80 1.1M
2022-01-18 20.50 21.00 19.50 20.00 1.5M
2022-01-17 19.50 21.00 19.00 20.60 3.0M
2022-01-14 20.95 21.20 19.30 19.30 4.6M
2022-01-13 20.75 21.20 20.78 20.90 0.7M
2022-01-12 21.75 22.00 20.00 21.00 1.7M
2022-01-11 21.85 22.00 21.50 21.75 0.7M
2022-01-10 21.60 22.50 21.51 21.80 1.9M
2022-01-07 21.15 22.00 20.70 21.50 1.8M
2022-01-06 22.25 22.50 21.00 21.00 1.4M
2022-01-05 22.25 22.80 21.50 22.00 1.5M
2022-01-04 22.50 23.00 22.00 22.50 1.1M