Airea (AIEA)

AIEA
🏛️ Reino Unido →
26.00
Última Actualización: 2025-10-03
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 30.00 29.00 29.00 30.00 0.0M
2022-12-29 28.50 32.00 30.00 30.00 0.0M
2022-12-28 28.00 30.00 30.00 28.00 0.0M
2022-12-23 28.00 27.76 27.76 28.00 0.0M
2022-12-22 28.00 27.70 27.70 28.00 0.0M
2022-12-21 28.00 28.00 28.00 28.00 0.0M
2022-12-20 28.00 27.25 27.25 28.00 0.0M
2022-12-19 28.00 30.00 27.25 28.00 0.0M
2022-12-16 26.00 29.75 27.55 28.00 0.0M
2022-12-15 26.00 26.00 26.00 26.00 0.0M
2022-12-14 26.00 26.00 26.00 26.00 0.0M
2022-12-13 25.50 27.99 26.25 26.00 0.0M
2022-12-12 25.50 28.00 28.00 25.50 0.0M
2022-12-09 25.50 27.40 25.40 25.50 0.1M
2022-12-08 25.50 25.50 25.46 25.50 0.1M
2022-12-07 25.50 25.50 25.46 25.50 0.3M
2022-12-06 25.50 23.01 23.01 25.50 0.0M
2022-12-05 25.50 25.46 25.46 25.50 0.0M
2022-12-02 25.50 25.50 25.50 25.50 0.0M
2022-12-01 25.50 25.50 25.50 25.50 0.0M
2022-11-30 25.50 25.50 25.50 25.50 0.0M
2022-11-29 25.50 25.50 25.50 25.50 0.0M
2022-11-28 25.50 25.50 25.50 25.50 0.0M
2022-11-25 25.50 25.50 25.50 25.50 0.0M
2022-11-24 25.50 25.50 25.50 25.50 0.0M
2022-11-23 25.50 25.50 25.50 25.50 0.0M
2022-11-22 25.50 25.69 23.00 25.50 0.0M
2022-11-21 25.50 23.00 23.00 25.50 0.0M
2022-11-18 25.50 23.30 23.00 25.50 0.0M
2022-11-17 25.50 25.50 25.50 25.50 0.0M
2022-11-16 25.50 25.50 25.50 25.50 0.0M
2022-11-15 25.50 25.50 25.50 25.50 0.0M
2022-11-14 25.50 25.50 25.50 25.50 0.0M
2022-11-11 25.50 25.50 25.50 25.50 0.0M
2022-11-10 25.50 23.30 23.30 25.50 0.0M
2022-11-09 25.50 25.50 25.50 25.50 0.0M
2022-11-08 25.50 25.50 25.50 25.50 0.0M
2022-11-07 25.50 25.77 23.00 25.50 0.1M
2022-11-04 25.50 25.50 25.50 25.50 0.0M
2022-11-03 25.50 25.50 25.50 25.50 0.0M
2022-11-02 25.50 25.50 25.50 25.50 0.0M
2022-11-01 25.50 26.25 23.46 25.50 0.0M
2022-10-31 25.50 25.50 25.50 25.50 0.0M
2022-10-28 25.50 25.50 25.50 25.50 0.0M
2022-10-27 25.50 26.25 26.25 25.50 0.0M
2022-10-26 25.50 25.50 25.50 25.50 0.0M
2022-10-25 25.50 25.50 25.50 25.50 0.0M
2022-10-24 25.50 25.50 25.50 25.50 0.0M
2022-10-21 25.50 25.50 25.50 25.50 0.0M
2022-10-20 25.50 26.25 26.25 25.50 0.0M
2022-10-19 25.50 23.33 23.33 25.50 0.0M
2022-10-18 25.50 25.50 25.50 25.50 0.0M
2022-10-17 25.50 25.50 25.50 25.50 0.0M
2022-10-14 25.50 25.50 25.50 25.50 0.0M
2022-10-13 25.50 25.50 25.50 25.50 0.0M
2022-10-12 25.50 25.50 25.50 25.50 0.0M
2022-10-11 25.50 26.25 25.00 25.50 0.0M
2022-10-10 25.50 23.20 23.00 25.50 0.0M
2022-10-07 25.50 25.50 25.50 25.50 0.0M
2022-10-06 25.50 26.25 23.33 25.50 0.0M
2022-10-05 25.50 26.00 26.00 25.50 0.0M
2022-10-04 25.50 25.50 25.50 25.50 0.0M
2022-10-03 25.50 26.00 26.00 25.50 0.0M
2022-09-30 25.50 26.25 23.33 25.50 0.0M
2022-09-29 25.50 23.33 23.33 25.50 0.0M
2022-09-28 27.50 25.25 25.00 25.50 0.0M
2022-09-27 27.50 27.50 27.50 27.50 0.0M
2022-09-26 27.50 27.50 27.50 27.50 0.0M
2022-09-23 27.50 28.35 28.35 27.50 0.0M
2022-09-22 27.50 27.50 27.50 27.50 0.0M
2022-09-21 27.50 27.50 27.50 27.50 0.0M
2022-09-20 27.50 27.50 27.50 27.50 0.0M
2022-09-16 27.50 27.50 27.50 27.50 0.0M
2022-09-15 27.50 27.50 27.50 27.50 0.0M
2022-09-14 27.50 27.50 27.50 27.50 0.0M
2022-09-13 27.50 27.50 27.50 27.50 0.0M
2022-09-12 28.00 26.10 26.10 27.50 0.0M
2022-09-09 28.00 26.31 26.31 28.00 0.0M
2022-09-08 28.00 28.00 28.00 28.00 0.0M
2022-09-07 28.00 26.01 26.01 28.00 0.0M
2022-09-06 28.00 28.00 28.00 28.00 0.0M
2022-09-05 28.00 28.45 28.45 28.00 0.0M
2022-09-02 28.00 28.00 28.00 28.00 0.0M
2022-09-01 28.00 28.00 28.00 28.00 0.0M
2022-08-31 28.50 28.50 28.50 28.50 0.0M
2022-08-30 28.50 29.64 29.64 28.50 0.0M
2022-08-26 28.50 28.50 28.50 28.50 0.0M
2022-08-25 28.50 28.50 28.50 28.50 0.0M
2022-08-24 28.50 28.50 28.50 28.50 0.0M
2022-08-23 28.50 27.12 27.12 28.50 0.0M
2022-08-22 28.50 28.50 28.50 28.50 0.0M
2022-08-19 29.00 28.36 28.36 28.50 0.0M
2022-08-18 29.00 29.00 29.00 29.00 0.0M
2022-08-17 28.00 29.80 26.11 28.00 0.0M
2022-08-16 28.00 29.91 26.10 28.00 0.0M
2022-08-15 28.00 26.10 26.10 28.00 0.0M
2022-08-12 28.00 28.00 28.00 28.00 0.0M
2022-08-11 28.00 27.11 27.11 28.00 0.0M
2022-08-10 28.00 28.00 28.00 28.00 0.0M
2022-08-09 28.00 28.00 28.00 28.00 0.0M
2022-08-08 28.00 28.00 28.00 28.00 0.0M
2022-08-05 27.00 27.76 26.76 28.00 0.0M
2022-08-04 27.00 27.00 27.00 27.00 0.0M
2022-08-03 27.00 26.51 26.51 27.00 0.0M
2022-08-02 27.00 27.00 27.00 27.00 0.0M
2022-08-01 26.50 27.34 27.34 27.00 0.0M
2022-07-29 26.50 26.50 26.50 26.50 0.0M
2022-07-28 26.50 26.67 25.00 26.50 0.1M
2022-07-27 27.50 25.41 25.41 27.50 0.0M
2022-07-26 27.50 25.41 25.41 27.50 0.0M
2022-07-25 27.50 27.50 27.50 27.50 0.0M
2022-07-22 27.50 27.50 27.50 27.50 0.0M
2022-07-21 27.50 27.50 27.50 27.50 0.0M
2022-07-20 27.50 27.50 27.50 27.50 0.0M
2022-07-19 27.50 27.50 27.50 27.50 0.0M
2022-07-18 27.50 27.50 27.50 27.50 0.0M
2022-07-15 27.50 27.50 27.50 27.50 0.0M
2022-07-14 27.50 27.50 27.50 27.50 0.0M
2022-07-13 27.50 27.50 27.50 27.50 0.0M
2022-07-12 27.50 27.50 27.50 27.50 0.0M
2022-07-11 27.50 27.50 27.50 27.50 0.0M
2022-07-08 27.50 27.50 27.50 27.50 0.0M
2022-07-07 27.50 27.79 27.79 27.50 0.0M
2022-07-06 27.50 27.79 27.79 27.50 0.0M
2022-07-05 27.50 27.50 27.50 27.50 0.0M
2022-07-04 27.50 27.50 27.50 27.50 0.0M
2022-07-01 27.50 27.50 27.50 27.50 0.0M
2022-06-30 27.50 25.31 25.31 27.50 0.0M
2022-06-29 27.50 25.00 25.00 27.50 0.0M
2022-06-28 27.50 27.50 27.50 27.50 0.0M
2022-06-27 28.00 26.48 26.48 28.00 0.0M
2022-06-24 28.00 28.00 28.00 28.00 0.0M
2022-06-23 28.00 28.00 28.00 28.00 0.0M
2022-06-22 28.00 28.00 28.00 28.00 0.0M
2022-06-21 28.00 28.00 28.00 28.00 0.0M
2022-06-20 28.50 27.11 26.48 28.00 0.0M
2022-06-17 28.50 27.11 27.11 28.50 0.0M
2022-06-16 28.50 27.01 27.01 28.50 0.0M
2022-06-15 28.50 27.15 27.00 28.50 0.1M
2022-06-14 28.50 28.50 28.50 28.50 0.0M
2022-06-13 28.50 29.37 29.37 28.50 0.0M
2022-06-10 28.50 28.50 28.50 28.50 0.0M
2022-06-09 28.50 28.50 28.50 28.50 0.0M
2022-06-08 28.50 27.15 27.00 28.50 0.1M
2022-06-07 28.00 29.91 29.91 28.50 0.0M
2022-06-06 28.00 28.64 26.25 28.00 0.1M
2022-06-01 28.00 29.00 29.00 28.00 0.0M
2022-05-31 28.00 28.76 28.76 28.00 0.0M
2022-05-30 28.00 28.50 28.50 28.00 0.0M
2022-05-27 28.00 28.50 28.50 28.00 0.0M
2022-05-26 28.00 28.50 27.00 28.00 0.0M
2022-05-25 28.00 28.00 28.00 28.00 0.0M
2022-05-24 28.50 28.40 28.40 28.50 0.0M
2022-05-23 28.50 26.36 26.36 28.50 0.0M
2022-05-20 28.50 28.50 28.50 28.50 0.0M
2022-05-19 28.50 28.50 28.50 28.50 0.0M
2022-05-18 28.50 28.50 28.50 28.50 0.0M
2022-05-17 28.50 28.50 28.50 28.50 0.0M
2022-05-16 28.50 28.60 27.25 28.50 0.0M
2022-05-13 28.50 28.01 28.00 28.50 0.0M
2022-05-12 28.50 28.50 28.50 28.50 0.0M
2022-05-11 28.50 28.69 28.69 28.50 0.0M
2022-05-10 28.50 28.00 28.00 28.50 0.0M
2022-05-09 28.50 28.22 28.00 28.50 0.0M
2022-05-06 28.50 28.45 28.45 28.50 0.0M
2022-05-05 28.00 28.46 27.01 28.50 0.0M
2022-05-04 28.00 28.00 28.00 28.00 0.0M
2022-05-03 28.00 28.00 28.00 28.00 0.0M
2022-04-29 28.00 27.16 27.16 28.00 0.0M
2022-04-28 28.00 28.00 28.00 28.00 0.0M
2022-04-27 28.00 28.46 28.46 28.00 0.0M
2022-04-26 28.00 28.00 28.00 28.00 0.0M
2022-04-25 28.00 28.00 28.00 28.00 0.0M
2022-04-22 28.00 27.90 27.12 28.00 0.1M
2022-04-21 28.00 27.23 27.23 28.00 0.0M
2022-04-20 28.00 28.00 28.00 28.00 0.0M
2022-04-19 28.00 28.60 28.60 28.00 0.0M
2022-04-14 28.00 27.23 27.23 28.00 0.0M
2022-04-13 27.00 28.65 26.96 28.00 0.0M
2022-04-12 25.50 27.98 25.11 27.00 0.2M
2022-04-11 25.50 25.50 25.50 25.50 0.0M
2022-04-08 25.50 25.45 25.45 25.50 0.9M
2022-04-05 25.50 25.45 25.45 25.50 0.0M
2022-04-04 25.50 25.50 25.50 25.50 0.0M
2022-04-01 25.50 25.50 25.50 25.50 0.0M
2022-03-31 26.00 26.00 26.00 25.50 0.0M
2022-03-30 26.00 26.00 26.00 26.00 0.0M
2022-03-29 26.50 26.50 26.22 26.50 0.0M
2022-03-28 26.50 26.50 26.50 26.50 0.0M
2022-03-25 27.00 26.99 26.99 26.50 0.0M
2022-03-23 27.00 26.35 26.35 27.00 0.0M
2022-03-22 27.00 27.50 26.35 27.00 0.0M
2022-03-21 30.00 29.00 26.00 27.00 0.2M
2022-03-18 30.00 30.00 30.00 30.00 0.0M
2022-03-17 30.00 30.00 30.00 30.00 0.0M
2022-03-16 30.00 30.19 30.19 30.00 0.0M
2022-03-15 30.00 28.01 28.01 30.00 0.0M
2022-03-14 30.00 30.00 30.00 30.00 0.0M
2022-03-11 30.00 28.31 28.01 30.00 0.0M
2022-03-10 30.00 30.40 30.40 30.00 0.0M
2022-03-09 30.00 30.40 28.25 30.00 0.0M
2022-03-08 30.00 30.00 30.00 30.00 0.0M
2022-03-07 30.00 30.00 30.00 30.00 0.0M
2022-03-04 30.00 30.50 29.68 30.00 0.0M
2022-03-03 30.00 31.00 31.00 30.00 0.0M
2022-03-02 30.00 30.00 30.00 30.00 0.0M
2022-03-01 30.50 30.50 30.50 30.50 0.0M
2022-02-28 30.50 31.00 29.98 30.50 0.0M
2022-02-25 30.50 33.00 29.91 30.50 0.1M
2022-02-24 30.50 30.50 30.50 30.50 0.0M
2022-02-23 30.50 30.50 30.50 30.50 0.0M
2022-02-22 30.50 29.86 29.25 30.50 0.0M
2022-02-21 30.50 29.86 29.86 30.50 0.0M
2022-02-18 30.50 30.50 30.50 30.50 0.0M
2022-02-17 30.50 31.90 31.90 30.50 0.0M
2022-02-16 30.50 29.86 29.86 30.50 0.0M
2022-02-15 30.50 29.86 29.86 30.50 0.0M
2022-02-14 30.50 31.99 31.90 30.50 0.0M
2022-02-11 30.50 29.75 29.75 30.50 0.0M
2022-02-10 30.50 30.50 30.50 30.50 0.0M
2022-02-09 30.50 30.50 30.50 30.50 0.0M
2022-02-08 30.50 30.50 30.50 30.50 0.0M
2022-02-07 30.50 31.85 31.85 30.50 0.0M
2022-02-04 30.50 31.50 29.30 30.50 0.1M
2022-02-03 30.50 31.90 31.90 30.50 0.0M
2022-02-01 28.00 30.85 28.75 29.50 0.0M
2022-01-31 28.00 28.90 27.00 28.00 0.0M
2022-01-28 27.50 29.00 28.45 28.00 0.1M
2022-01-27 27.00 28.75 26.24 27.50 0.1M
2022-01-26 27.00 27.87 27.87 27.00 0.0M
2022-01-25 27.00 27.50 27.43 27.00 0.0M
2022-01-24 27.00 27.50 27.50 27.00 0.0M
2022-01-21 27.00 27.00 27.00 27.00 0.0M
2022-01-20 27.00 26.00 26.00 27.00 0.0M
2022-01-19 27.00 26.00 26.00 27.00 0.0M
2022-01-18 27.00 26.31 26.25 27.00 0.1M
2022-01-17 27.00 27.90 27.90 27.00 0.0M
2022-01-14 27.00 27.90 27.90 27.00 0.0M
2022-01-13 27.00 27.90 27.90 27.00 0.0M
2022-01-12 27.00 27.00 27.00 27.00 0.0M
2022-01-11 27.00 27.00 27.00 27.00 0.0M
2022-01-10 27.00 28.00 28.00 27.00 0.0M
2022-01-07 27.50 27.01 27.01 27.00 0.0M
2022-01-06 27.50 27.90 27.25 27.50 0.0M
2022-01-05 28.00 27.99 27.25 27.50 0.1M
2022-01-04 28.00 29.00 27.00 27.00 0.0M