Ampeak Energy (AMPA)

SAE
🏛️ Reino Unido →
2.20
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
2021-12-31 1.58 1.55 1.55 1.58 0.8M
2021-12-30 1.58 1.58 1.55 1.55 2.5M
2021-12-29 1.62 1.62 1.55 1.60 3.0M
2021-12-24 1.53 1.58 1.52 1.62 4.2M
2021-12-23 1.53 1.53 1.50 1.52 1.6M
2021-12-22 1.55 1.58 1.47 1.52 4.5M
2021-12-21 1.55 1.57 1.50 1.55 3.7M
2021-12-20 1.53 1.55 1.47 1.55 2.3M
2021-12-17 1.55 1.60 1.50 1.53 4.9M
2021-12-16 1.65 1.70 1.50 1.56 10.6M
2021-12-15 1.83 1.90 1.70 1.83 6.0M
2021-12-14 1.93 1.95 1.80 1.81 5.7M
2021-12-13 2.20 2.23 1.85 1.95 5.8M
2021-12-10 2.00 2.35 1.98 2.06 13.4M
2021-12-09 2.08 2.15 1.90 1.95 4.0M
2021-12-08 1.75 2.27 1.75 2.08 17.6M
2021-12-07 1.55 1.80 1.50 1.75 3.9M
2021-12-06 1.60 1.65 1.50 1.55 1.9M
2021-12-03 1.70 1.75 1.56 1.60 2.9M
2021-12-02 1.78 1.82 1.65 1.70 1.9M
2021-12-01 1.63 1.85 1.60 1.78 9.9M
2021-11-30 1.95 2.05 1.60 1.63 12.9M
2021-11-29 1.45 2.00 1.45 2.00 33.7M
2021-11-26 1.43 1.50 1.35 1.47 18.8M
2021-11-25 1.38 1.45 1.30 1.44 4.7M
2021-11-24 1.35 1.45 1.30 1.40 8.2M
2021-11-23 1.35 1.40 1.30 1.40 4.8M
2021-11-22 1.45 1.45 1.30 1.35 4.1M
2021-11-19 1.45 1.55 1.40 1.45 5.3M
2021-11-18 1.55 1.60 1.40 1.50 6.8M
2021-11-17 1.55 1.60 1.47 1.59 4.3M
2021-11-16 1.55 1.59 1.52 1.55 2.7M
2021-11-15 1.60 1.65 1.50 1.56 4.9M
2021-11-12 1.60 1.65 1.56 1.60 4.6M
2021-11-11 1.60 1.64 1.56 1.60 2.7M
2021-11-10 1.63 1.65 1.55 1.60 4.9M
2021-11-09 1.70 1.80 1.60 1.63 4.0M
2021-11-08 1.75 1.80 1.65 1.75 4.3M
2021-11-05 1.75 1.80 1.70 1.75 2.2M
2021-11-04 1.78 1.80 1.70 1.75 0.7M
2021-11-03 1.83 1.85 1.75 1.78 9.7M
2021-11-02 1.75 1.85 1.70 1.84 9.8M
2021-11-01 1.60 1.80 1.55 1.73 22.6M
2021-10-29 1.58 1.60 1.55 1.58 2.3M
2021-10-28 1.63 1.65 1.55 1.58 1.0M
2021-10-27 1.65 1.65 1.60 1.60 2.1M
2021-10-26 1.53 1.67 1.50 1.65 8.7M
2021-10-25 1.63 1.62 1.55 1.56 2.7M
2021-10-22 1.55 1.70 1.53 1.66 5.2M
2021-10-21 1.55 1.60 1.50 1.55 3.7M
2021-10-20 1.65 1.70 1.50 1.60 8.8M
2021-10-19 1.80 1.80 1.60 1.65 8.7M
2021-10-18 2.05 2.10 1.70 1.80 9.1M
2021-10-15 2.30 2.40 1.93 2.10 24.4M
2021-10-14 1.65 2.15 1.53 2.08 32.2M
2021-10-13 1.33 1.80 1.30 1.64 39.6M
2021-10-12 1.38 1.40 1.30 1.33 2.9M
2021-10-11 1.33 1.40 1.30 1.38 15.0M
2021-10-08 1.43 1.45 1.28 1.30 23.0M
2021-10-07 1.20 1.60 1.20 1.42 95.8M
2021-10-06 2.40 2.45 2.05 2.30 8.0M
2021-10-05 2.45 2.50 2.35 2.41 6.5M
2021-10-04 2.48 2.50 2.40 2.45 6.4M
2021-10-01 2.55 2.60 2.43 2.49 6.6M
2021-09-30 2.63 2.65 2.50 2.55 19.1M
2021-09-29 2.75 3.00 2.50 2.61 98.4M
2021-09-28 5.00 5.20 4.60 4.85 1.6M
2021-09-27 5.00 5.20 4.80 5.00 0.3M
2021-09-24 5.10 5.20 4.80 4.90 1.5M
2021-09-23 5.10 5.18 4.92 4.99 1.0M
2021-09-22 5.10 5.08 5.01 5.10 0.9M
2021-09-21 5.10 5.30 5.00 5.10 0.3M
2021-09-20 5.15 5.30 5.00 5.10 2.0M
2021-09-17 5.15 5.30 4.88 5.00 1.0M
2021-09-16 5.15 5.05 4.90 5.15 0.2M
2021-09-15 5.15 5.30 5.00 5.15 0.4M
2021-09-14 5.05 5.30 5.00 5.15 1.0M
2021-09-13 5.05 5.10 5.00 5.05 1.1M
2021-09-10 5.05 5.12 5.00 5.05 0.3M
2021-09-09 5.05 5.09 5.00 5.05 0.3M
2021-09-08 5.05 5.10 5.01 5.05 0.2M
2021-09-07 5.05 5.10 5.00 5.05 0.5M
2021-09-06 5.05 5.10 5.00 5.05 1.4M
2021-09-03 5.05 5.10 5.00 5.05 1.1M
2021-09-02 5.20 5.30 5.00 5.12 0.8M
2021-09-01 5.20 5.16 5.10 5.20 0.8M
2021-08-31 5.20 5.25 5.10 5.20 0.9M
2021-08-27 5.20 5.30 5.10 5.20 0.6M
2021-08-26 5.20 5.30 5.10 5.20 1.0M
2021-08-25 5.20 5.23 5.10 5.20 0.2M
2021-08-24 5.15 5.30 5.10 5.20 2.2M
2021-08-23 5.20 5.30 5.10 5.15 0.3M
2021-08-20 5.20 5.30 5.10 5.20 0.3M
2021-08-19 5.25 5.30 5.10 5.20 0.5M
2021-08-18 5.25 5.40 5.05 5.25 2.0M
2021-08-17 5.45 5.70 5.30 5.35 1.0M
2021-08-16 5.65 5.80 5.40 5.45 2.0M
2021-08-13 5.65 5.80 5.35 5.65 0.5M
2021-08-12 5.65 5.60 5.36 5.65 1.0M
2021-08-11 5.50 5.90 5.46 5.50 1.2M
2021-08-10 5.75 5.90 5.40 5.90 1.1M
2021-08-09 5.35 6.00 5.30 5.75 3.2M
2021-08-06 5.55 5.60 5.33 5.35 0.8M
2021-08-05 5.55 5.52 5.45 5.50 0.7M
2021-08-04 5.85 6.00 5.50 5.60 1.3M
2021-08-03 5.80 6.00 5.70 5.85 0.9M
2021-08-02 5.65 5.90 5.48 5.80 1.2M
2021-07-30 5.85 5.90 5.50 5.65 2.1M
2021-07-29 6.05 6.10 5.71 5.85 1.4M
2021-07-28 6.70 6.68 6.00 6.02 4.9M
2021-07-27 7.05 7.10 6.48 6.70 2.3M
2021-07-26 7.95 8.20 7.00 7.05 7.0M
2021-07-23 5.25 9.00 4.64 7.70 57.5M
2021-07-22 4.20 4.26 4.11 4.20 0.2M
2021-07-21 4.10 4.30 4.00 4.20 0.4M
2021-07-20 4.20 4.40 3.75 4.10 5.2M
2021-07-19 4.55 4.70 4.16 4.20 1.3M
2021-07-16 4.55 4.53 4.41 4.55 1.5M
2021-07-15 4.55 4.55 4.41 4.55 1.1M
2021-07-14 4.55 4.66 4.40 4.55 4.0M
2021-07-13 4.45 4.70 4.42 4.55 3.1M
2021-07-12 4.45 4.60 4.30 4.40 1.5M
2021-07-09 4.65 4.70 4.40 4.55 1.4M
2021-07-08 4.80 4.80 4.60 4.69 1.6M
2021-07-07 4.90 5.00 4.60 4.80 1.1M
2021-07-06 4.90 5.00 4.80 4.90 0.9M
2021-07-05 5.15 5.30 4.81 4.90 2.7M
2021-07-02 4.75 5.10 4.70 5.15 3.4M
2021-07-01 4.85 4.90 4.50 4.75 4.0M
2021-06-30 5.45 5.70 4.71 4.86 8.6M
2021-06-29 5.60 5.70 5.26 5.70 1.7M
2021-06-28 5.80 5.90 5.50 5.60 1.3M
2021-06-25 5.30 5.90 5.20 5.80 3.3M
2021-06-24 5.30 5.42 5.21 5.34 1.2M
2021-06-23 5.30 5.40 5.20 5.40 2.4M
2021-06-22 5.30 5.50 5.20 5.34 2.6M
2021-06-21 5.90 6.00 5.20 5.30 6.8M
2021-06-18 6.25 6.30 5.62 6.00 2.9M
2021-06-17 6.55 6.60 6.10 6.25 0.9M
2021-06-16 6.60 6.70 6.50 6.56 0.8M
2021-06-15 6.60 6.70 6.50 6.60 0.2M
2021-06-14 6.65 7.00 6.55 6.60 0.4M
2021-06-11 6.55 6.88 6.50 6.70 1.6M
2021-06-10 6.60 6.70 6.50 6.55 0.9M
2021-06-09 7.05 7.20 6.50 6.60 1.8M
2021-06-08 7.00 7.20 6.80 7.00 2.1M
2021-06-07 7.10 7.20 6.80 7.00 1.9M
2021-06-04 7.25 7.20 6.81 7.00 1.3M
2021-06-03 7.75 7.80 7.05 7.25 2.4M
2021-06-02 7.45 7.70 7.10 7.30 1.3M
2021-06-01 7.15 7.80 7.10 7.45 1.3M
2021-05-28 8.10 8.20 7.00 7.15 3.0M
2021-05-27 8.10 8.50 7.50 8.10 0.8M
2021-05-26 7.90 8.50 7.88 8.10 2.5M
2021-05-25 8.30 8.40 7.52 7.90 3.4M
2021-05-24 6.95 9.00 6.83 8.30 16.0M
2021-05-21 6.00 6.50 5.81 6.15 3.9M
2021-05-20 5.05 6.00 5.00 6.00 4.9M
2021-05-19 5.30 5.50 4.60 5.20 7.2M
2021-05-18 7.25 7.50 4.50 5.20 28.3M
2021-05-17 7.25 7.50 6.79 7.10 1.2M
2021-05-14 7.50 7.50 7.00 7.50 1.4M
2021-05-13 7.75 8.00 7.00 7.50 0.4M
2021-05-12 7.75 8.00 7.50 7.75 0.4M
2021-05-11 7.75 8.00 7.50 7.75 1.0M
2021-05-10 8.15 8.50 7.50 8.00 1.4M
2021-05-07 8.15 8.50 7.81 8.15 1.0M
2021-05-06 8.15 8.50 7.80 8.15 1.1M
2021-05-05 8.10 8.50 7.80 8.25 1.3M
2021-05-04 8.25 8.20 7.80 8.20 0.6M
2021-04-30 8.25 8.19 8.00 8.25 0.5M
2021-04-29 8.25 8.50 8.00 8.00 0.6M
2021-04-28 8.35 8.50 7.98 8.25 1.7M
2021-04-27 8.35 8.50 8.20 8.35 0.9M
2021-04-26 8.35 8.62 8.20 8.35 0.6M
2021-04-23 8.40 8.80 8.00 8.35 0.5M
2021-04-22 8.40 8.78 8.10 8.78 1.3M
2021-04-21 8.65 8.80 8.00 8.40 0.6M
2021-04-20 8.75 9.00 8.26 8.65 0.6M
2021-04-19 8.75 8.90 8.50 8.75 1.2M
2021-04-16 8.75 9.00 8.50 8.75 1.3M
2021-04-15 9.25 9.50 8.50 9.00 1.4M
2021-04-14 8.75 9.50 8.51 9.25 1.8M
2021-04-13 9.25 9.50 8.52 8.76 1.1M
2021-04-12 9.75 10.00 9.00 9.25 1.5M
2021-04-09 11.23 11.65 9.50 9.75 3.4M
2021-04-08 9.25 11.65 9.00 11.00 4.6M
2021-04-07 7.75 9.50 7.52 9.25 7.5M
2021-04-06 7.75 8.00 7.50 8.00 3.2M
2021-04-01 7.90 8.00 7.15 8.00 3.2M
2021-03-31 6.88 8.50 6.75 7.90 8.1M
2021-03-30 7.35 7.50 6.31 6.90 7.9M
2021-03-29 8.50 8.50 7.20 7.40 3.8M
2021-03-26 8.75 9.00 8.00 8.50 3.1M
2021-03-25 9.75 10.00 8.10 8.55 4.7M
2021-03-24 11.25 11.50 9.00 9.60 5.3M
2021-03-23 11.80 12.00 11.00 11.30 1.6M
2021-03-22 12.50 13.00 11.00 11.60 2.2M
2021-03-19 12.15 13.00 11.50 13.00 2.5M
2021-03-18 12.25 12.50 11.80 12.15 1.6M
2021-03-17 11.25 14.00 11.00 13.30 6.9M
2021-03-16 11.25 12.00 10.60 11.20 1.7M
2021-03-15 11.25 11.80 10.80 11.50 1.6M
2021-03-12 11.55 11.80 11.00 11.25 2.5M
2021-03-11 11.65 11.80 11.26 11.55 2.8M
2021-03-10 12.70 12.80 11.50 11.60 3.4M
2021-03-09 14.25 14.50 12.02 12.60 8.9M
2021-03-08 14.85 15.30 14.00 14.25 1.4M
2021-03-05 15.75 15.84 14.50 14.85 3.1M
2021-03-04 16.50 16.50 15.51 15.60 1.4M
2021-03-03 16.75 17.00 16.00 16.90 0.6M
2021-03-02 16.15 17.00 16.00 16.80 0.9M
2021-03-01 16.50 17.96 16.00 16.40 1.6M
2021-02-26 16.65 17.00 16.00 16.50 1.5M
2021-02-25 16.75 16.80 16.12 16.65 0.7M
2021-02-24 16.75 17.00 16.50 16.80 0.8M
2021-02-23 17.25 17.50 16.00 17.00 2.7M
2021-02-22 18.00 18.50 17.00 17.40 2.3M
2021-02-19 17.75 19.20 17.30 18.00 1.2M
2021-02-18 19.10 19.20 17.45 18.00 1.5M
2021-02-17 19.70 20.00 19.00 19.30 2.0M
2021-02-16 19.40 20.00 19.00 20.00 3.9M
2021-02-15 19.50 20.00 19.00 19.80 2.5M
2021-02-12 18.70 19.00 18.00 18.70 0.5M
2021-02-11 19.10 19.00 18.00 18.70 0.8M
2021-02-10 19.25 19.50 18.72 19.50 1.0M
2021-02-09 19.15 19.48 18.50 19.10 1.6M
2021-02-08 18.85 20.00 18.65 19.15 1.0M
2021-02-05 19.10 19.00 18.50 19.00 1.1M
2021-02-04 19.10 19.60 18.22 19.00 3.3M
2021-02-03 21.70 22.00 18.00 19.10 6.5M
2021-02-02 23.20 23.98 21.00 21.40 2.7M
2021-02-01 19.25 24.00 19.00 23.00 4.1M
2021-01-29 19.70 20.00 19.00 19.40 0.7M
2021-01-28 20.50 20.40 19.00 19.70 1.9M
2021-01-27 21.40 22.00 20.00 20.80 1.1M
2021-01-26 21.50 22.00 20.50 21.40 1.1M
2021-01-25 21.40 22.00 21.00 21.50 0.9M
2021-01-22 21.40 22.00 20.80 21.40 1.3M
2021-01-21 21.50 22.20 20.60 21.00 1.5M
2021-01-20 22.50 22.74 21.20 21.80 1.1M
2021-01-19 21.70 23.40 21.40 22.50 2.7M
2021-01-18 22.50 23.00 21.00 21.20 1.0M
2021-01-15 23.30 24.00 22.00 22.50 1.1M
2021-01-14 21.50 24.00 21.05 24.00 3.5M
2021-01-13 21.50 22.00 20.35 21.50 1.3M
2021-01-12 21.50 22.00 20.30 22.00 1.0M
2021-01-11 22.50 22.60 20.20 22.00 1.7M
2021-01-08 22.20 24.00 20.00 22.50 3.3M
2021-01-07 21.40 23.00 21.10 22.20 2.5M
2021-01-06 21.50 22.00 20.81 22.00 0.8M
2021-01-05 22.90 23.30 21.00 21.50 1.3M
2021-01-04 21.50 24.00 21.20 23.80 3.5M