Ashtead Group

AHT
🏛️ Alemania →
57.50
Última Actualización: 2025-09-30
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 54.00 54.00 54.00 54.00 0.0M
2022-12-29 53.50 53.50 53.50 53.50 0.0M
2022-12-28 53.50 53.50 53.50 53.50 0.0M
2022-12-27 54.00 54.00 54.00 54.00 0.0M
2022-12-23 53.50 53.50 53.50 53.50 0.0M
2022-12-22 54.00 54.00 54.00 54.00 0.0M
2022-12-21 54.00 54.00 54.00 54.00 0.0M
2022-12-20 54.00 54.00 54.00 54.00 0.0M
2022-12-19 54.50 54.50 54.50 54.50 0.0M
2022-12-16 56.00 56.00 56.00 56.00 0.0M
2022-12-15 57.50 57.50 57.50 57.50 0.0M
2022-12-14 58.50 58.50 58.50 58.50 0.0M
2022-12-13 56.50 56.50 56.50 56.50 0.0M
2022-12-12 57.50 57.50 57.50 57.50 0.0M
2022-12-09 57.00 57.00 57.00 57.00 0.0M
2022-12-08 56.50 56.50 56.50 56.50 0.0M
2022-12-07 58.50 58.50 58.50 58.50 0.0M
2022-12-06 58.00 58.00 58.00 58.00 0.0M
2022-12-05 58.00 58.00 58.00 58.00 0.0M
2022-12-02 58.50 58.50 58.50 58.50 0.0M
2022-12-01 57.50 57.50 57.50 57.50 0.0M
2022-11-30 57.50 57.50 57.50 57.50 0.0M
2022-11-29 59.00 59.00 59.00 59.00 0.0M
2022-11-28 58.50 58.50 58.50 58.50 0.0M
2022-11-25 58.50 58.50 58.50 58.50 0.0M
2022-11-24 58.50 58.50 58.50 58.50 0.0M
2022-11-23 58.00 58.00 58.00 58.00 0.0M
2022-11-22 57.50 57.50 57.50 57.50 0.0M
2022-11-21 57.00 57.00 57.00 57.00 0.0M
2022-11-18 55.50 55.50 55.50 55.50 0.0M
2022-11-17 56.00 56.00 56.00 56.00 0.0M
2022-11-16 57.50 57.50 57.50 57.50 0.0M
2022-11-15 57.50 57.50 57.50 57.50 0.0M
2022-11-14 57.50 57.50 57.50 57.50 0.0M
2022-11-11 59.50 59.50 59.50 59.50 0.0M
2022-11-10 55.00 58.00 55.00 58.00 0.0M
2022-11-09 56.00 56.00 56.00 56.00 0.0M
2022-11-08 55.00 55.50 55.00 55.50 0.0M
2022-11-07 54.50 54.50 54.50 54.50 0.0M
2022-11-04 53.50 53.50 53.50 53.50 0.0M
2022-11-03 54.50 54.50 54.50 54.50 0.0M
2022-11-02 54.00 54.00 54.00 54.00 0.0M
2022-11-01 53.00 53.00 53.00 53.00 0.0M
2022-10-31 52.00 52.00 52.00 52.00 0.0M
2022-10-28 52.00 52.00 52.00 52.00 0.0M
2022-10-27 52.50 52.50 52.50 52.50 0.0M
2022-10-26 51.00 51.50 51.00 51.50 0.0M
2022-10-25 49.60 49.60 49.60 49.60 0.0M
2022-10-24 49.40 49.40 49.40 49.40 0.0M
2022-10-21 49.00 49.00 49.00 49.00 0.0M
2022-10-20 49.60 49.60 49.60 49.60 0.0M
2022-10-19 51.00 51.00 51.00 51.00 0.0M
2022-10-18 49.80 49.80 49.80 49.80 0.0M
2022-10-17 48.60 48.60 48.60 48.60 0.0M
2022-10-14 49.40 49.40 49.40 49.40 0.0M
2022-10-13 47.00 47.00 47.00 47.00 0.0M
2022-10-12 47.00 47.00 47.00 47.00 0.0M
2022-10-11 49.40 49.40 49.40 49.40 0.0M
2022-10-10 48.00 48.00 48.00 48.00 0.0M
2022-10-07 50.00 50.00 50.00 50.00 0.0M
2022-10-06 50.00 50.00 50.00 50.00 0.0M
2022-10-05 49.60 49.60 49.60 49.60 0.0M
2022-10-04 48.20 48.20 48.20 48.20 0.0M
2022-10-03 46.60 46.60 46.60 46.60 0.0M
2022-09-30 45.40 45.40 45.40 45.40 0.0M
2022-09-29 45.40 45.40 45.20 45.20 0.0M
2022-09-28 43.20 43.20 43.20 43.20 0.0M
2022-09-27 44.60 44.60 44.60 44.60 0.0M
2022-09-26 41.80 41.80 41.80 41.80 0.0M
2022-09-23 45.00 45.00 45.00 45.00 0.0M
2022-09-22 47.60 47.60 47.60 47.60 0.0M
2022-09-21 46.60 46.60 46.60 46.60 0.0M
2022-09-20 49.20 49.20 49.20 49.20 0.0M
2022-09-19 48.60 48.60 48.60 48.60 0.0M
2022-09-16 49.40 49.40 49.40 49.40 0.0M
2022-09-15 49.60 49.60 49.60 49.60 0.0M
2022-09-14 49.60 49.60 49.60 49.60 0.0M
2022-09-13 51.50 51.50 51.50 51.50 0.0M
2022-09-12 50.00 50.00 50.00 50.00 0.0M
2022-09-09 48.60 48.60 48.60 48.60 0.0M
2022-09-08 48.80 48.80 48.80 48.80 0.0M
2022-09-07 48.40 48.40 48.40 48.40 0.0M
2022-09-06 50.50 50.50 50.50 50.50 0.0M
2022-09-05 49.00 49.00 49.00 49.00 0.0M
2022-09-02 48.40 49.60 48.40 49.60 0.0M
2022-09-01 49.00 49.00 49.00 49.00 0.0M
2022-08-31 50.50 50.50 50.50 50.50 0.0M
2022-08-30 49.60 51.00 49.60 51.00 0.0M
2022-08-29 49.40 49.40 49.40 49.40 0.0M
2022-08-26 51.50 51.50 51.50 51.50 0.0M
2022-08-25 52.00 52.00 52.00 52.00 0.0M
2022-08-24 51.00 51.00 51.00 51.00 0.0M
2022-08-23 52.50 52.50 52.50 52.50 0.0M
2022-08-22 53.50 53.50 53.50 53.50 0.0M
2022-08-19 54.50 54.50 54.50 54.50 0.0M
2022-08-18 55.00 55.00 55.00 55.00 0.0M
2022-08-17 55.00 55.00 55.00 55.00 0.0M
2022-08-16 55.50 55.50 55.50 55.50 0.0M
2022-08-15 54.50 55.50 54.50 55.50 0.0M
2022-08-12 55.00 55.00 55.00 55.00 0.0M
2022-08-11 55.00 55.00 55.00 55.00 0.0M
2022-08-10 53.00 56.00 52.50 56.00 0.0M
2022-08-09 54.00 54.00 54.00 54.00 0.0M
2022-08-08 54.00 54.00 54.00 54.00 0.0M
2022-08-05 54.50 54.50 54.50 54.50 0.0M
2022-08-04 54.00 54.00 54.00 54.00 0.0M
2022-08-03 54.00 54.00 54.00 54.00 0.0M
2022-08-02 54.00 54.00 54.00 54.00 0.0M
2022-08-01 54.50 54.50 54.50 54.50 0.0M
2022-07-29 52.50 52.50 52.50 52.50 0.0M
2022-07-28 50.00 52.00 50.00 52.00 0.0M
2022-07-27 48.80 48.80 48.80 48.80 0.0M
2022-07-26 48.80 48.80 48.80 48.80 0.0M
2022-07-25 49.00 49.00 49.00 49.00 0.0M
2022-07-22 48.40 48.40 48.40 48.40 0.0M
2022-07-21 48.40 48.40 48.40 48.40 0.0M
2022-07-20 46.60 46.60 46.60 46.60 0.0M
2022-07-19 46.20 46.20 46.20 46.20 0.0M
2022-07-18 45.80 45.80 45.40 45.40 0.0M
2022-07-15 44.60 44.60 44.60 44.60 0.0M
2022-07-14 44.20 44.20 44.20 44.20 0.0M
2022-07-13 45.00 45.00 45.00 45.00 0.0M
2022-07-12 44.60 44.60 44.60 44.60 0.0M
2022-07-11 44.60 44.60 44.60 44.60 0.0M
2022-07-08 44.60 44.60 44.60 44.60 0.0M
2022-07-07 43.00 43.00 43.00 43.00 0.0M
2022-07-06 41.00 41.00 41.00 41.00 0.0M
2022-07-05 40.00 40.00 40.00 40.00 0.0M
2022-07-04 41.20 41.20 41.20 41.20 0.0M
2022-07-01 39.40 39.40 39.40 39.40 0.0M
2022-06-30 40.20 40.20 40.20 40.20 0.0M
2022-06-29 41.40 41.40 41.40 41.40 0.0M
2022-06-28 41.60 42.20 41.60 42.20 0.0M
2022-06-27 41.60 41.60 41.60 41.60 0.0M
2022-06-24 39.80 40.60 39.80 40.60 0.0M
2022-06-23 39.40 39.40 38.20 38.20 0.0M
2022-06-22 39.00 39.00 39.00 39.00 0.0M
2022-06-21 39.80 39.80 39.80 39.80 0.0M
2022-06-20 41.00 41.00 41.00 41.00 0.0M
2022-06-17 42.40 42.40 42.40 42.40 0.0M
2022-06-16 44.40 44.40 44.40 44.40 0.0M
2022-06-15 42.60 42.60 42.60 42.60 0.0M
2022-06-14 45.00 45.00 45.00 45.00 0.0M
2022-06-13 45.60 45.60 45.60 45.60 0.0M
2022-06-10 47.40 47.40 47.40 47.40 0.0M
2022-06-09 47.60 47.60 47.60 47.60 0.0M
2022-06-08 49.00 49.00 49.00 49.00 0.0M
2022-06-07 48.40 48.40 48.40 48.40 0.0M
2022-06-06 47.80 47.80 47.80 47.80 0.0M
2022-06-03 48.20 48.20 48.00 48.00 0.0M
2022-06-02 47.40 47.40 47.40 47.40 0.0M
2022-06-01 49.40 49.40 48.60 48.60 0.0M
2022-05-31 50.00 50.00 50.00 50.00 0.0M
2022-05-30 49.40 49.40 49.40 49.40 0.0M
2022-05-27 47.40 47.40 47.40 47.40 0.0M
2022-05-26 46.00 46.00 46.00 46.00 0.0M
2022-05-25 45.60 45.60 45.60 45.60 0.0M
2022-05-24 45.80 45.80 45.80 45.80 0.0M
2022-05-23 46.20 46.20 46.20 46.20 0.0M
2022-05-20 44.60 44.60 44.60 44.60 0.0M
2022-05-19 45.20 45.20 44.00 44.00 0.0M
2022-05-18 46.80 46.80 46.80 46.80 0.0M
2022-05-17 46.20 46.20 46.20 46.20 0.0M
2022-05-16 46.80 46.80 46.00 46.00 0.0M
2022-05-13 45.80 45.80 45.80 45.80 0.0M
2022-05-12 43.60 43.60 43.60 43.60 0.0M
2022-05-11 44.60 44.60 44.60 44.60 0.0M
2022-05-10 44.80 44.80 44.80 44.80 0.0M
2022-05-09 45.40 45.40 45.40 45.40 0.0M
2022-05-06 47.40 47.40 47.40 47.40 0.0M
2022-05-05 49.60 49.60 49.60 49.60 0.0M
2022-05-04 49.00 49.00 49.00 49.00 0.0M
2022-05-03 48.60 48.60 48.60 48.60 0.0M
2022-05-02 48.60 48.60 48.60 48.60 0.0M
2022-04-29 50.00 50.00 50.00 50.00 0.0M
2022-04-28 50.00 50.00 50.00 50.00 0.0M
2022-04-27 51.50 51.50 51.50 51.50 0.0M
2022-04-26 53.50 53.50 53.50 53.50 0.0M
2022-04-25 54.50 54.50 54.50 54.50 0.0M
2022-04-22 57.50 57.50 57.00 57.00 0.0M
2022-04-21 57.50 59.00 57.50 59.00 0.0M
2022-04-20 56.00 57.00 56.00 57.00 0.0M
2022-04-19 55.00 55.00 55.00 55.00 0.0M
2022-04-14 55.50 55.50 55.50 55.50 0.0M
2022-04-13 55.00 55.00 55.00 55.00 0.0M
2022-04-12 54.00 54.00 54.00 54.00 0.0M
2022-04-11 54.50 54.50 54.50 54.50 0.0M
2022-04-08 56.00 56.00 55.00 55.00 0.0M
2022-04-07 54.50 55.50 54.50 55.50 0.0M
2022-04-06 56.00 56.00 56.00 56.00 0.0M
2022-04-05 58.00 58.00 58.00 58.00 0.0M
2022-04-04 57.00 57.50 57.00 57.50 0.0M
2022-04-01 57.50 57.50 57.50 57.50 0.0M
2022-03-31 57.06 57.06 57.06 57.06 0.0M
2022-03-30 58.80 58.80 57.80 57.80 0.0M
2022-03-29 61.88 61.88 61.88 61.88 0.0M
2022-03-28 61.80 61.80 61.80 61.80 0.0M
2022-03-25 62.70 62.70 62.70 62.70 0.0M
2022-03-24 64.20 64.20 62.16 62.16 0.0M
2022-03-23 65.06 65.06 64.16 64.16 0.0M
2022-03-22 65.36 65.36 65.36 65.36 0.0M
2022-03-21 67.00 67.00 67.00 67.00 0.0M
2022-03-18 65.64 65.64 65.00 65.00 0.0M
2022-03-17 65.66 65.66 65.66 65.66 0.0M
2022-03-16 64.16 64.16 64.16 64.16 0.0M
2022-03-15 60.26 60.26 60.26 60.26 0.0M
2022-03-14 58.54 59.70 58.54 59.70 0.0M
2022-03-11 57.02 57.02 57.02 57.02 0.0M
2022-03-10 58.54 58.54 58.54 58.54 0.0M
2022-03-09 56.02 57.44 56.02 57.44 0.0M
2022-03-08 55.00 57.14 55.00 57.14 0.0M
2022-03-07 56.22 56.22 56.22 56.22 0.0M
2022-03-04 58.74 58.74 58.74 58.74 0.0M
2022-03-03 60.78 60.78 60.78 60.78 0.0M
2022-03-02 58.08 58.08 58.08 58.08 0.0M
2022-03-01 58.64 58.90 57.86 58.90 0.0M
2022-02-28 56.66 57.30 56.66 57.30 0.0M
2022-02-25 55.12 55.12 55.12 55.12 0.0M
2022-02-24 55.10 55.10 54.18 54.18 0.0M
2022-02-23 56.48 56.64 56.48 56.64 0.0M
2022-02-22 55.06 56.46 55.06 56.46 0.0M
2022-02-21 57.80 57.80 57.80 57.80 0.0M
2022-02-18 59.00 59.00 57.80 57.80 0.0M
2022-02-17 59.04 59.04 59.04 59.04 0.0M
2022-02-16 58.24 58.24 58.24 58.24 0.0M
2022-02-15 58.00 58.62 58.00 58.62 0.0M
2022-02-14 59.26 59.26 57.66 57.92 0.0M
2022-02-11 60.56 60.56 60.56 60.56 0.0M
2022-02-10 61.14 61.14 60.70 60.76 0.0M
2022-02-09 59.20 60.92 59.20 60.92 0.0M
2022-02-08 58.26 58.26 58.26 58.26 0.0M
2022-02-07 60.00 60.00 57.98 57.98 0.0M
2022-02-04 61.12 61.12 59.76 59.76 0.0M
2022-02-03 65.04 65.04 65.04 65.04 0.0M
2022-02-02 63.64 65.10 63.64 65.10 0.0M
2022-02-01 62.54 63.68 62.54 63.68 0.0M
2022-01-31 63.24 63.24 63.02 63.02 0.0M
2022-01-28 62.76 64.24 62.76 64.18 0.0M
2022-01-27 60.38 62.86 60.38 62.86 0.0M
2022-01-26 59.44 61.02 59.44 61.02 0.0M
2022-01-25 58.88 60.04 58.88 60.04 0.0M
2022-01-24 61.08 61.08 58.02 58.24 0.0M
2022-01-21 62.34 62.70 60.82 60.82 0.0M
2022-01-20 62.60 62.84 62.60 62.84 0.0M
2022-01-19 64.96 64.96 63.56 63.96 0.0M
2022-01-18 68.62 68.62 64.42 65.02 0.0M
2022-01-17 68.80 68.80 68.80 68.80 0.0M
2022-01-14 69.54 69.54 68.78 68.78 0.0M
2022-01-13 69.78 70.16 69.78 69.88 0.0M
2022-01-12 69.06 70.20 69.06 70.20 0.0M
2022-01-11 68.98 68.98 68.76 68.76 0.0M
2022-01-10 72.60 72.60 69.02 69.02 0.0M
2022-01-07 73.06 73.22 73.06 73.22 0.0M
2022-01-06 73.44 73.44 72.88 72.88 0.0M
2022-01-05 72.54 72.54 72.54 72.54 0.0M
2022-01-04 71.00 72.76 71.00 72.76 0.0M
2022-01-03 69.50 70.40 68.22 70.40 0.0M