Amedeo Air Four Plus (AA4A)

AA4A
🏛️ Reino Unido →
65.60
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 35.90 36.74 36.74 35.90 0.0M
2022-12-29 35.90 36.85 35.19 35.90 0.0M
2022-12-28 35.90 36.85 36.71 35.90 0.0M
2022-12-23 35.90 36.71 35.25 35.90 0.0M
2022-12-22 35.90 36.71 35.19 35.90 0.1M
2022-12-21 35.90 36.85 36.71 35.90 0.0M
2022-12-20 35.90 36.74 35.19 35.90 0.0M
2022-12-19 35.90 36.85 34.95 35.90 0.1M
2022-12-16 35.19 36.61 35.00 35.90 0.7M
2022-12-15 35.19 36.07 35.90 35.19 0.0M
2022-12-14 35.19 35.95 34.71 35.19 0.2M
2022-12-13 35.19 35.19 34.23 35.19 0.0M
2022-12-12 35.19 36.14 34.23 35.19 0.5M
2022-12-09 35.19 34.71 34.23 35.19 0.1M
2022-12-08 35.19 35.85 34.23 35.19 0.1M
2022-12-07 35.19 36.14 35.00 35.19 0.1M
2022-12-06 35.19 36.14 34.23 35.19 0.0M
2022-12-05 35.19 36.14 35.00 35.19 0.1M
2022-12-02 35.19 36.14 34.23 35.19 0.0M
2022-12-01 35.66 36.14 35.19 35.19 0.2M
2022-11-30 35.19 36.14 35.19 35.19 3.1M
2022-11-29 35.19 36.07 34.23 35.19 0.0M
2022-11-28 35.19 36.14 34.23 35.19 0.0M
2022-11-25 35.19 36.14 36.14 35.19 0.0M
2022-11-24 35.19 36.14 35.66 35.19 0.0M
2022-11-23 35.19 36.14 36.14 35.19 0.0M
2022-11-22 35.19 36.14 34.23 35.19 0.1M
2022-11-21 35.19 35.87 35.87 35.19 0.0M
2022-11-18 34.71 36.14 34.23 35.19 0.3M
2022-11-17 34.47 35.19 33.76 34.71 0.1M
2022-11-16 34.47 35.17 33.76 34.47 0.0M
2022-11-15 34.47 35.19 34.47 34.47 0.0M
2022-11-14 34.47 35.19 34.47 34.47 0.1M
2022-11-11 34.71 35.19 34.47 34.47 0.0M
2022-11-10 34.71 35.19 34.23 34.71 0.0M
2022-11-09 34.71 35.19 34.71 34.71 0.0M
2022-11-08 34.47 35.19 34.57 34.71 0.0M
2022-11-07 34.47 35.19 33.76 34.47 0.1M
2022-11-04 34.47 35.19 34.56 34.47 0.1M
2022-11-03 33.52 35.10 34.23 34.23 0.0M
2022-11-02 33.28 34.23 33.40 33.52 0.0M
2022-11-01 32.81 33.95 32.86 33.28 0.0M
2022-10-31 32.81 33.28 32.33 32.81 0.1M
2022-10-28 32.33 34.23 32.48 32.81 1.2M
2022-10-27 31.86 33.28 33.19 32.33 0.1M
2022-10-26 31.86 30.89 30.89 31.86 0.1M
2022-10-25 31.62 32.81 31.52 31.86 0.3M
2022-10-24 31.38 31.62 31.29 31.38 0.0M
2022-10-21 31.38 31.62 31.00 31.38 0.1M
2022-10-20 31.38 31.86 31.62 31.38 0.0M
2022-10-19 31.38 31.86 31.38 31.38 0.1M
2022-10-18 31.14 31.62 31.26 31.38 0.1M
2022-10-17 31.38 31.62 30.91 31.14 1.2M
2022-10-14 31.62 31.86 31.38 31.38 0.5M
2022-10-13 31.86 32.81 31.63 31.62 0.3M
2022-10-12 32.81 33.76 31.86 32.81 0.1M
2022-10-11 32.81 33.76 31.86 32.81 0.1M
2022-10-10 32.57 33.76 31.86 32.81 0.1M
2022-10-07 31.14 34.19 31.50 32.57 1.4M
2022-10-06 31.38 31.62 31.38 31.14 0.0M
2022-10-05 31.38 31.86 30.91 31.38 0.0M
2022-10-04 31.38 31.62 30.91 31.38 0.1M
2022-10-03 31.38 31.62 30.91 31.38 0.0M
2022-09-30 31.86 31.86 30.91 31.38 1.1M
2022-09-29 31.86 32.14 31.38 31.86 0.1M
2022-09-28 31.86 31.43 31.38 31.86 0.1M
2022-09-27 31.86 32.29 31.48 31.86 0.0M
2022-09-26 31.86 32.33 31.60 31.86 0.0M
2022-09-23 31.48 32.33 30.76 32.27 0.2M
2022-09-22 31.48 32.33 31.90 31.48 0.0M
2022-09-21 31.48 32.33 31.19 31.48 0.0M
2022-09-20 31.48 31.90 31.19 31.48 0.0M
2022-09-16 31.48 32.33 31.57 31.48 0.1M
2022-09-15 31.48 32.33 32.33 31.48 0.0M
2022-09-14 31.48 31.57 31.57 31.48 0.0M
2022-09-13 31.38 31.86 31.57 31.57 0.0M
2022-09-12 31.38 31.86 31.48 31.48 0.1M
2022-09-09 31.38 32.33 31.86 31.38 0.0M
2022-09-08 31.38 31.86 31.86 31.38 0.1M
2022-09-07 31.38 31.06 31.06 31.38 0.0M
2022-09-06 31.38 32.23 30.43 31.57 0.2M
2022-09-05 31.38 32.33 31.00 31.38 0.0M
2022-09-02 31.38 32.29 32.29 31.38 0.0M
2022-09-01 30.91 32.29 31.38 31.38 0.0M
2022-08-31 30.91 30.91 30.91 30.91 0.0M
2022-08-30 30.91 31.38 31.37 30.91 0.0M
2022-08-26 30.91 31.37 31.37 30.91 0.0M
2022-08-25 30.91 31.38 30.72 30.91 0.1M
2022-08-24 30.91 31.23 31.23 30.91 0.0M
2022-08-23 30.67 31.38 30.62 30.91 13.7M
2022-08-22 30.91 31.38 30.72 30.91 0.0M
2022-08-19 30.91 31.26 31.26 30.91 0.0M
2022-08-18 30.91 31.27 30.72 30.91 0.0M
2022-08-17 30.91 31.38 30.72 30.91 0.0M
2022-08-16 30.91 31.38 30.75 30.91 0.0M
2022-08-15 30.91 32.24 30.91 30.91 1.3M
2022-08-12 30.91 31.38 30.72 30.91 0.0M
2022-08-11 30.91 31.38 30.72 30.91 0.0M
2022-08-10 30.67 31.38 30.94 30.91 0.4M
2022-08-09 30.67 31.38 29.96 31.38 0.0M
2022-08-08 30.67 31.38 30.91 30.91 0.1M
2022-08-05 30.19 30.43 29.96 30.67 0.2M
2022-08-04 30.91 31.10 30.43 30.19 0.2M
2022-08-03 30.91 31.38 30.72 30.91 0.0M
2022-08-02 30.91 31.10 31.10 30.91 0.0M
2022-08-01 30.91 31.12 30.91 30.91 0.1M
2022-07-29 30.91 31.58 30.43 30.67 0.4M
2022-07-28 30.91 31.38 30.80 30.91 0.0M
2022-07-27 31.86 32.33 31.38 30.91 0.0M
2022-07-26 31.86 32.07 31.38 31.86 0.1M
2022-07-25 32.33 32.76 31.69 31.86 0.0M
2022-07-22 32.33 32.33 32.33 32.33 0.0M
2022-07-21 32.33 32.76 32.33 32.33 1.5M
2022-07-20 32.33 32.76 32.76 32.33 0.0M
2022-07-19 32.33 32.78 31.95 32.33 1.0M
2022-07-18 30.91 33.28 31.38 32.33 0.6M
2022-07-15 28.77 31.38 30.43 30.89 0.0M
2022-07-14 29.00 29.36 29.00 28.77 0.0M
2022-07-13 29.96 30.34 30.34 29.96 0.0M
2022-07-12 29.96 30.34 30.34 29.96 0.0M
2022-07-11 29.96 30.91 30.34 29.96 0.0M
2022-07-08 29.96 30.91 29.59 29.96 0.1M
2022-07-07 29.96 30.43 30.43 29.96 0.0M
2022-07-06 29.96 30.43 29.62 29.96 0.0M
2022-07-05 29.96 29.59 29.19 29.96 0.0M
2022-07-04 29.96 30.91 30.43 29.96 0.1M
2022-07-01 29.96 30.43 29.48 29.96 0.0M
2022-06-30 29.48 30.43 30.43 29.96 0.1M
2022-06-29 29.48 29.96 29.96 29.48 0.1M
2022-06-28 29.96 29.96 29.48 29.48 0.0M
2022-06-27 29.96 30.19 29.48 29.48 0.3M
2022-06-24 29.48 30.43 29.86 29.96 0.0M
2022-06-23 29.48 30.43 29.24 29.48 0.1M
2022-06-22 29.48 29.48 29.48 29.48 0.0M
2022-06-21 29.24 29.66 28.55 29.24 1.2M
2022-06-20 29.48 29.96 29.48 29.24 0.4M
2022-06-17 29.96 30.53 29.20 29.48 0.1M
2022-06-16 29.48 31.38 29.38 29.96 0.0M
2022-06-15 29.48 30.09 30.05 29.48 0.0M
2022-06-14 29.48 30.09 30.09 29.48 0.0M
2022-06-13 29.48 30.13 28.72 29.48 0.0M
2022-06-10 29.48 30.10 29.10 29.48 0.0M
2022-06-09 29.48 30.10 30.10 29.48 0.0M
2022-06-08 29.48 30.13 29.10 29.48 0.0M
2022-06-07 29.48 30.15 30.15 29.48 0.0M
2022-06-06 29.48 30.24 29.10 29.48 0.1M
2022-06-01 29.48 30.15 29.10 29.48 0.0M
2022-05-31 29.96 30.29 29.06 29.48 7.5M
2022-05-30 29.96 30.29 29.48 29.48 0.1M
2022-05-27 30.19 30.29 29.48 29.48 0.2M
2022-05-26 30.19 30.69 30.69 30.19 0.0M
2022-05-25 30.19 30.91 29.48 30.19 0.1M
2022-05-24 30.43 31.29 29.60 30.19 0.0M
2022-05-23 30.43 31.29 29.77 30.43 0.1M
2022-05-20 30.43 31.29 29.67 30.43 0.0M
2022-05-19 30.43 31.29 30.43 30.43 0.0M
2022-05-18 30.43 31.18 29.84 30.43 0.0M
2022-05-17 30.43 29.67 29.67 29.67 0.1M
2022-05-16 30.34 31.12 29.93 30.43 0.0M
2022-05-13 30.19 30.89 29.48 30.34 0.1M
2022-05-12 30.43 31.38 29.67 29.67 0.0M
2022-05-11 30.43 31.34 29.48 29.48 0.0M
2022-05-10 30.43 30.43 30.43 30.43 0.0M
2022-05-09 30.43 31.34 31.15 30.43 0.0M
2022-05-06 30.43 31.38 29.86 30.43 0.0M
2022-05-05 29.96 31.38 29.48 30.43 0.7M
2022-05-04 29.48 29.86 28.81 29.48 0.1M
2022-05-03 29.10 30.43 28.53 29.48 0.4M
2022-04-29 29.10 29.81 28.15 29.10 0.0M
2022-04-28 29.10 30.05 28.65 29.10 0.0M
2022-04-27 29.10 29.82 28.15 29.10 0.1M
2022-04-26 29.10 29.81 29.81 29.10 0.0M
2022-04-25 29.10 30.05 28.20 29.10 0.0M
2022-04-22 29.10 29.81 29.81 29.10 0.0M
2022-04-21 29.48 30.43 28.91 28.91 0.0M
2022-04-20 29.77 30.43 30.36 29.77 0.0M
2022-04-19 29.77 30.43 29.29 29.67 0.1M
2022-04-14 29.48 30.43 29.37 29.77 0.1M
2022-04-13 29.00 29.96 28.53 29.29 0.0M
2022-04-12 29.48 30.30 28.53 29.48 0.3M
2022-04-11 29.48 30.30 28.91 29.48 0.3M
2022-04-08 29.48 30.30 28.95 29.48 0.0M
2022-04-07 29.48 30.30 30.30 29.48 0.0M
2022-04-06 29.48 30.30 28.53 28.91 0.2M
2022-04-05 28.91 30.30 27.96 29.48 0.2M
2022-04-04 28.91 29.86 28.17 28.91 0.2M
2022-04-01 28.91 30.24 29.48 30.24 0.0M
2022-03-31 28.91 29.48 27.96 28.91 0.2M
2022-03-30 28.91 29.57 28.53 28.91 0.0M
2022-03-29 28.91 29.86 28.72 28.91 0.4M
2022-03-28 28.72 29.67 27.82 28.72 0.1M
2022-03-25 28.53 29.67 27.60 28.72 0.0M
2022-03-24 28.53 29.00 28.91 28.53 0.0M
2022-03-23 28.53 29.00 27.82 28.53 0.0M
2022-03-22 28.53 29.00 29.00 28.53 0.0M
2022-03-21 28.53 29.48 29.00 28.53 0.0M
2022-03-18 28.05 28.72 28.29 28.05 0.0M
2022-03-17 28.05 28.20 27.59 28.05 0.1M
2022-03-16 28.05 28.53 27.58 28.05 0.0M
2022-03-15 28.05 28.19 28.19 28.05 0.0M
2022-03-14 28.53 29.10 27.58 28.05 0.1M
2022-03-11 28.53 28.86 26.94 28.34 0.2M
2022-03-10 28.53 28.91 28.91 28.53 0.0M
2022-03-09 28.53 28.91 27.58 28.53 0.0M
2022-03-08 29.00 29.24 28.34 28.53 0.0M
2022-03-07 29.00 29.00 29.00 29.00 0.0M
2022-03-04 29.00 28.54 28.54 29.00 0.0M
2022-03-03 29.00 29.28 29.27 29.00 0.2M
2022-03-02 29.00 29.00 27.82 29.00 0.0M
2022-03-01 29.00 29.43 28.54 29.00 0.0M
2022-02-28 29.29 29.48 28.54 29.00 0.3M
2022-02-25 29.29 28.77 28.54 29.29 0.1M
2022-02-24 29.48 30.24 28.53 29.29 0.1M
2022-02-23 29.48 30.10 30.09 29.48 0.0M
2022-02-22 29.48 30.13 30.13 29.48 0.0M
2022-02-21 29.48 30.13 30.13 29.48 0.0M
2022-02-18 29.48 30.16 30.14 29.48 0.0M
2022-02-17 29.57 30.14 30.14 29.48 0.0M
2022-02-16 29.48 30.24 30.24 29.48 0.0M
2022-02-15 29.48 30.16 30.16 29.48 0.1M
2022-02-14 29.48 29.48 29.48 29.48 0.0M
2022-02-11 29.48 30.19 29.48 29.48 0.0M
2022-02-10 29.48 30.24 29.25 29.48 0.1M
2022-02-09 29.48 30.22 29.10 29.48 0.0M
2022-02-08 29.38 30.24 29.96 29.48 0.1M
2022-02-07 29.38 29.96 29.96 29.38 0.2M
2022-02-04 29.48 30.24 30.24 29.38 0.0M
2022-02-03 29.29 29.48 28.72 29.48 0.1M
2022-02-02 29.29 29.96 28.34 29.29 0.1M
2022-02-01 29.29 29.67 28.91 29.29 2.7M
2022-01-31 29.29 30.05 28.86 29.29 0.1M
2022-01-28 29.29 29.75 29.19 29.29 0.1M
2022-01-27 29.29 29.75 28.53 29.29 0.0M
2022-01-26 29.00 29.81 29.42 29.29 0.0M
2022-01-25 29.38 29.48 29.06 29.00 0.0M
2022-01-24 29.38 29.48 28.62 28.72 0.8M
2022-01-21 29.38 29.48 29.05 29.48 0.1M
2022-01-20 29.38 29.72 29.46 29.38 0.1M
2022-01-19 29.48 30.24 28.53 29.38 0.0M
2022-01-18 29.48 29.48 28.53 29.48 0.2M
2022-01-17 29.48 30.43 28.53 29.48 0.1M
2022-01-14 29.48 30.16 28.81 29.48 0.0M
2022-01-13 29.48 30.43 29.72 29.48 0.1M
2022-01-12 29.48 30.43 29.68 29.96 1.8M
2022-01-11 29.38 30.43 29.67 29.67 0.3M
2022-01-10 29.96 30.43 29.83 29.86 0.0M
2022-01-07 29.48 30.43 29.48 29.86 0.1M
2022-01-06 29.38 30.43 29.67 29.48 0.9M
2022-01-05 28.05 30.24 28.34 30.05 2.5M
2022-01-04 27.10 28.53 26.63 28.05 0.4M