Aptamer (APTA)

APTA
🏛️ Reino Unido →
0.78
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 53.50 52.00 49.00 51.00 0.1M
2022-12-29 53.50 57.50 52.11 57.50 0.0M
2022-12-28 45.00 54.97 45.60 53.50 0.1M
2022-12-23 45.00 46.00 45.88 45.00 0.0M
2022-12-22 62.50 61.94 45.77 45.00 0.2M
2022-12-21 62.50 62.25 62.25 62.50 0.0M
2022-12-20 62.50 62.37 62.37 62.50 0.0M
2022-12-19 62.50 60.05 60.00 62.50 0.0M
2022-12-16 62.50 62.50 62.00 62.50 0.0M
2022-12-15 62.50 62.70 62.70 62.50 0.0M
2022-12-14 62.50 62.70 61.25 62.50 0.0M
2022-12-13 62.50 62.70 62.70 62.50 0.0M
2022-12-12 66.50 65.00 62.00 62.50 0.0M
2022-12-09 66.50 67.00 65.00 66.50 0.0M
2022-12-08 68.50 68.00 67.00 66.50 0.0M
2022-12-07 69.50 68.75 65.00 68.50 0.0M
2022-12-06 69.50 69.00 69.00 69.50 0.0M
2022-12-05 71.00 70.85 67.00 69.50 0.0M
2022-12-02 71.00 71.00 71.00 71.00 0.0M
2022-12-01 71.00 71.45 70.05 71.00 0.0M
2022-11-30 71.00 70.30 70.30 71.00 0.0M
2022-11-29 71.00 70.02 70.02 71.00 0.0M
2022-11-28 71.00 71.00 71.00 71.00 0.0M
2022-11-25 71.00 70.30 70.20 71.00 0.0M
2022-11-24 70.50 70.10 70.10 70.50 0.0M
2022-11-23 70.50 70.35 69.05 70.50 0.0M
2022-11-22 70.50 70.35 70.20 70.50 0.0M
2022-11-21 70.50 70.35 69.05 70.50 0.0M
2022-11-18 70.50 70.35 70.35 70.50 0.0M
2022-11-17 70.50 70.20 69.05 70.50 0.0M
2022-11-16 70.50 70.50 70.50 70.50 0.0M
2022-11-15 70.50 70.65 70.40 70.50 0.0M
2022-11-14 70.50 70.65 70.65 70.50 0.0M
2022-11-11 70.50 70.70 70.70 70.50 0.0M
2022-11-10 70.50 70.80 69.03 70.50 0.0M
2022-11-09 70.50 70.85 70.85 70.50 0.0M
2022-11-08 70.50 70.50 70.50 70.50 0.0M
2022-11-07 70.00 70.85 70.50 70.50 0.0M
2022-11-04 70.00 70.89 70.89 70.00 0.0M
2022-11-03 72.50 70.00 70.00 70.00 0.0M
2022-11-02 76.00 74.00 71.75 72.50 0.0M
2022-11-01 78.50 78.00 76.53 76.53 0.0M
2022-10-31 78.50 78.00 78.00 78.50 0.0M
2022-10-28 78.50 78.50 78.50 78.50 0.0M
2022-10-27 78.50 78.00 78.00 78.50 0.0M
2022-10-26 85.00 80.00 75.50 78.50 0.0M
2022-10-25 86.00 82.08 82.08 86.00 0.0M
2022-10-24 87.00 82.08 82.08 86.00 0.0M
2022-10-21 86.00 86.00 86.00 86.00 0.0M
2022-10-20 86.00 86.00 86.00 86.00 0.0M
2022-10-19 86.00 82.08 82.08 86.00 0.0M
2022-10-18 86.00 86.00 86.00 86.00 0.0M
2022-10-17 86.00 88.00 88.00 86.00 0.0M
2022-10-14 86.00 86.00 86.00 86.00 0.0M
2022-10-13 86.00 88.40 88.40 86.00 0.0M
2022-10-12 86.00 88.40 88.40 86.00 0.0M
2022-10-11 86.00 83.00 82.08 86.00 0.0M
2022-10-10 86.00 88.40 88.40 86.00 0.0M
2022-10-07 86.00 86.00 86.00 86.00 0.0M
2022-10-06 86.00 88.50 88.50 86.00 0.0M
2022-10-05 86.00 86.00 86.00 86.00 0.0M
2022-10-04 86.00 89.00 89.00 86.00 0.0M
2022-10-03 86.00 86.00 86.00 86.00 0.0M
2022-09-30 86.00 88.15 88.15 86.00 0.0M
2022-09-29 86.00 82.88 82.88 86.00 0.0M
2022-09-28 91.50 89.00 81.10 86.00 0.0M
2022-09-27 91.50 91.15 89.21 89.21 0.0M
2022-09-26 91.50 91.15 91.15 91.50 0.0M
2022-09-23 91.50 91.50 91.50 91.50 0.0M
2022-09-22 91.50 91.50 91.50 91.50 0.0M
2022-09-21 91.50 91.50 91.50 91.50 0.0M
2022-09-20 91.50 91.50 88.77 91.50 0.0M
2022-09-16 91.50 91.50 91.50 91.50 0.0M
2022-09-15 92.50 92.50 92.50 92.50 0.0M
2022-09-14 92.50 90.05 90.00 92.50 0.0M
2022-09-13 92.50 93.35 90.05 92.50 0.0M
2022-09-12 92.50 93.45 93.45 92.50 0.0M
2022-09-09 92.50 93.50 93.45 92.50 0.0M
2022-09-08 92.50 92.50 92.50 92.50 0.0M
2022-09-07 93.50 92.03 92.03 92.50 0.0M
2022-09-06 93.50 93.70 93.70 93.50 0.0M
2022-09-05 93.50 92.00 92.00 92.00 0.0M
2022-09-02 93.50 92.50 92.50 92.50 0.0M
2022-09-01 96.00 94.52 92.00 93.50 0.0M
2022-08-31 96.00 95.40 92.08 96.00 0.0M
2022-08-30 96.00 100.00 92.08 100.00 0.0M
2022-08-26 96.00 96.00 96.00 96.00 0.0M
2022-08-25 96.00 92.50 92.08 96.00 0.0M
2022-08-24 96.00 96.30 92.11 96.00 0.0M
2022-08-23 96.00 96.50 96.40 96.00 0.0M
2022-08-22 96.00 97.45 92.08 96.00 0.0M
2022-08-19 96.00 93.90 93.90 96.00 0.0M
2022-08-18 96.00 94.00 93.90 96.00 0.0M
2022-08-17 96.00 92.20 92.20 96.00 0.0M
2022-08-16 96.00 94.75 92.20 96.00 0.0M
2022-08-15 96.00 94.75 92.20 96.00 0.0M
2022-08-12 96.00 93.80 93.80 96.00 0.0M
2022-08-11 96.00 93.99 93.99 96.00 0.0M
2022-08-10 96.00 96.00 96.00 96.00 0.0M
2022-08-09 96.00 96.00 96.00 96.00 0.0M
2022-08-08 96.00 92.08 92.00 96.00 0.0M
2022-08-05 96.00 94.40 94.40 96.00 0.0M
2022-08-04 96.00 96.00 96.00 96.00 0.0M
2022-08-03 96.00 96.00 96.00 96.00 0.0M
2022-08-02 96.00 96.00 96.00 96.00 0.0M
2022-08-01 97.00 92.08 92.08 96.00 0.0M
2022-07-29 96.00 94.50 92.08 96.00 0.0M
2022-07-28 96.00 94.80 94.80 96.00 0.0M
2022-07-27 96.00 96.00 96.00 96.00 0.0M
2022-07-26 96.00 96.00 96.00 96.00 0.0M
2022-07-25 96.00 96.00 96.00 96.00 0.0M
2022-07-22 96.00 96.00 96.00 96.00 0.0M
2022-07-21 96.00 96.00 96.00 96.00 0.0M
2022-07-20 96.00 96.00 96.00 96.00 0.0M
2022-07-19 96.00 95.00 92.00 96.00 0.0M
2022-07-18 96.00 92.40 92.40 96.00 0.0M
2022-07-15 96.00 95.00 92.00 96.00 0.0M
2022-07-14 96.00 96.00 96.00 96.00 0.0M
2022-07-13 96.00 96.00 96.00 96.00 0.0M
2022-07-12 96.00 95.00 92.00 96.00 0.0M
2022-07-11 96.00 96.00 96.00 96.00 0.0M
2022-07-08 96.00 96.00 96.00 96.00 0.0M
2022-07-07 96.00 95.00 92.08 96.00 0.0M
2022-07-06 96.00 96.00 96.00 96.00 0.0M
2022-07-05 96.00 95.00 92.08 96.00 0.0M
2022-07-04 96.00 96.00 96.00 96.00 0.0M
2022-07-01 96.00 96.00 96.00 96.00 0.0M
2022-06-30 96.00 92.08 92.00 96.00 0.0M
2022-06-29 96.00 97.00 92.40 96.00 0.0M
2022-06-28 96.00 92.40 92.40 96.00 0.0M
2022-06-27 97.00 98.00 92.50 97.00 0.0M
2022-06-24 97.00 97.00 97.00 97.00 0.0M
2022-06-23 98.50 98.15 95.10 98.50 0.0M
2022-06-22 98.50 98.15 95.10 98.50 0.0M
2022-06-21 98.50 98.50 98.50 98.50 0.0M
2022-06-20 97.50 98.00 95.10 97.50 0.0M
2022-06-17 97.50 96.50 96.50 97.50 0.0M
2022-06-16 97.50 98.00 98.00 97.50 0.0M
2022-06-15 97.50 96.50 95.10 97.50 0.0M
2022-06-14 97.50 98.10 98.10 97.50 0.0M
2022-06-13 97.50 98.50 96.00 97.50 0.0M
2022-06-10 98.50 98.70 96.50 97.50 0.0M
2022-06-09 98.50 98.50 98.50 98.50 0.0M
2022-06-08 98.50 95.10 95.10 98.50 0.0M
2022-06-07 98.50 96.50 96.50 98.50 0.0M
2022-06-06 98.50 98.90 96.00 98.50 0.0M
2022-06-01 98.50 99.00 96.00 98.50 0.0M
2022-05-31 98.50 99.50 96.00 98.50 0.0M
2022-05-30 98.50 99.70 96.00 98.50 0.0M
2022-05-27 98.50 99.90 96.00 98.50 0.0M
2022-05-26 98.50 96.00 96.00 98.50 0.0M
2022-05-25 98.50 99.90 99.90 98.50 0.0M
2022-05-24 98.50 98.50 98.50 98.50 0.0M
2022-05-23 98.50 100.98 96.00 98.50 0.0M
2022-05-20 98.50 100.25 95.07 98.50 0.0M
2022-05-19 98.50 95.07 95.07 98.50 0.0M
2022-05-18 98.50 100.46 95.07 98.50 0.0M
2022-05-17 98.50 101.00 101.00 98.50 0.0M
2022-05-16 98.50 101.00 95.07 98.50 0.0M
2022-05-13 98.50 101.60 95.07 98.50 0.0M
2022-05-12 98.50 101.60 95.77 98.50 0.0M
2022-05-11 102.50 104.00 100.00 101.00 0.0M
2022-05-10 103.50 106.30 100.07 102.50 0.0M
2022-05-09 114.00 113.00 100.10 103.50 0.0M
2022-05-06 117.50 118.00 113.00 114.00 0.0M
2022-05-05 120.50 122.95 118.05 119.00 0.0M
2022-05-04 121.50 119.00 118.05 120.50 0.0M
2022-05-03 124.50 124.50 118.09 121.50 0.0M
2022-04-29 124.50 122.05 122.05 124.50 0.0M
2022-04-28 124.50 124.50 122.05 124.50 0.0M
2022-04-27 124.50 124.70 122.05 124.50 0.0M
2022-04-26 124.50 124.70 124.70 124.50 0.0M
2022-04-25 124.50 124.90 122.05 124.50 0.0M
2022-04-22 124.50 124.95 122.05 124.50 0.0M
2022-04-21 125.50 124.95 123.00 124.50 0.0M
2022-04-20 125.50 124.95 123.05 125.50 0.0M
2022-04-19 125.50 124.95 124.95 125.50 0.0M
2022-04-14 125.50 124.95 124.95 125.50 0.0M
2022-04-13 125.50 125.68 123.05 125.50 0.0M
2022-04-12 125.50 127.00 123.05 127.00 0.0M
2022-04-11 125.50 128.00 123.05 125.50 0.0M
2022-04-08 125.50 125.90 123.05 125.50 0.0M
2022-04-07 125.50 123.05 123.05 125.50 0.0M
2022-04-06 125.50 126.25 123.05 125.50 0.0M
2022-04-05 125.50 127.12 126.50 125.50 0.0M
2022-04-04 126.50 127.15 123.05 125.50 0.0M
2022-04-01 125.50 127.20 123.05 125.50 0.0M
2022-03-31 124.50 127.25 123.05 125.50 0.0M
2022-03-30 124.50 126.25 122.05 124.50 0.0M
2022-03-29 124.50 126.25 122.05 124.50 0.0M
2022-03-28 122.50 125.00 122.03 123.50 0.0M
2022-03-25 121.00 123.80 123.75 121.00 0.0M
2022-03-24 120.00 119.50 119.50 121.00 0.0M
2022-03-23 120.00 123.00 123.00 120.00 0.0M
2022-03-22 120.00 124.90 123.00 120.00 0.0M
2022-03-21 120.00 123.25 115.10 120.00 0.0M
2022-03-18 120.00 117.00 117.00 117.00 0.0M
2022-03-17 120.00 125.00 123.25 120.00 0.0M
2022-03-16 120.00 123.50 116.00 120.00 0.0M
2022-03-15 125.50 124.95 116.00 120.00 0.0M
2022-03-14 128.50 127.03 127.00 125.50 0.0M
2022-03-11 128.50 127.00 127.00 128.50 0.0M
2022-03-10 128.50 128.35 126.50 128.50 0.0M
2022-03-09 128.50 128.35 128.35 128.50 0.0M
2022-03-08 128.50 128.35 128.35 128.50 0.0M
2022-03-07 128.50 129.00 127.03 128.50 0.0M
2022-03-04 128.50 127.20 127.00 128.50 0.0M
2022-03-03 128.50 129.70 127.20 128.50 0.0M
2022-03-02 128.50 127.15 127.15 128.50 0.0M
2022-03-01 128.50 129.90 127.15 128.50 0.0M
2022-02-28 128.50 129.97 129.97 128.50 0.0M
2022-02-25 128.50 129.97 129.00 128.50 0.0M
2022-02-24 128.50 131.25 127.03 128.50 0.0M
2022-02-23 132.50 130.25 130.25 132.50 0.0M
2022-02-22 132.50 133.45 130.25 132.50 0.0M
2022-02-21 132.50 132.50 132.50 132.50 0.0M
2022-02-18 132.50 132.50 132.50 132.50 0.0M
2022-02-17 132.50 133.45 130.05 132.50 0.0M
2022-02-16 132.50 134.65 134.20 132.50 0.0M
2022-02-15 132.50 134.65 130.75 132.50 0.0M
2022-02-14 132.50 130.75 130.75 132.50 0.0M
2022-02-11 132.50 134.70 130.25 132.50 0.0M
2022-02-10 132.50 130.75 130.75 132.50 0.0M
2022-02-09 132.50 134.70 130.25 132.50 0.0M
2022-02-08 132.50 132.50 132.50 132.50 0.0M
2022-02-07 132.50 134.75 132.75 132.50 0.0M
2022-02-04 132.50 133.00 130.05 132.50 0.0M
2022-02-03 132.50 132.50 132.50 132.50 0.0M
2022-02-02 132.50 130.25 130.25 132.50 0.0M
2022-02-01 132.50 134.95 131.75 132.50 0.0M
2022-01-31 132.50 134.95 131.50 132.50 0.0M
2022-01-28 129.00 134.93 132.92 132.50 0.0M
2022-01-27 129.00 132.92 126.00 132.00 0.0M
2022-01-26 126.50 132.92 123.00 129.00 0.0M
2022-01-25 130.00 132.90 123.00 126.50 0.0M
2022-01-24 142.00 139.60 128.00 135.00 0.0M
2022-01-21 142.00 148.71 139.95 142.00 0.0M
2022-01-20 142.00 140.00 138.08 142.00 0.0M
2022-01-19 142.00 140.50 138.08 142.00 0.0M
2022-01-18 142.00 141.99 138.88 142.00 0.0M
2022-01-17 150.50 151.31 140.06 142.00 0.0M
2022-01-14 148.00 149.00 144.08 148.00 0.0M
2022-01-13 147.00 149.80 146.00 148.00 0.0M
2022-01-12 147.00 148.78 148.78 147.00 0.0M
2022-01-11 141.50 147.45 143.40 146.00 0.0M
2022-01-10 141.50 143.45 139.55 141.50 0.0M
2022-01-07 150.00 155.00 139.32 141.50 0.0M
2022-01-06 150.00 153.00 146.50 153.00 0.0M
2022-01-05 139.00 157.00 144.00 150.00 0.0M
2022-01-04 134.50 144.00 136.95 139.00 0.0M