Avation PLC (AVAP)

AVAP
🏛️ Reino Unido →
162.50
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
2023-12-29 126.00 127.00 125.05 127.00 0.0M
2023-12-28 125.50 127.00 124.20 127.00 0.1M
2023-12-27 125.50 126.45 124.66 125.50 0.1M
2023-12-22 125.50 127.00 124.50 125.50 0.0M
2023-12-21 125.50 125.00 124.00 125.00 0.0M
2023-12-20 125.00 128.00 124.00 126.00 0.2M
2023-12-19 124.50 126.50 124.00 126.50 0.3M
2023-12-18 123.00 126.00 122.55 124.50 0.2M
2023-12-15 122.50 124.00 121.00 123.00 0.2M
2023-12-14 121.50 123.00 121.00 122.00 0.4M
2023-12-13 121.50 122.00 121.00 121.50 0.1M
2023-12-12 123.50 123.00 121.50 121.50 0.1M
2023-12-11 124.00 123.88 123.10 123.50 0.0M
2023-12-08 123.00 127.00 123.01 123.50 0.2M
2023-12-07 125.00 125.00 122.50 122.50 0.2M
2023-12-06 126.50 126.40 123.00 123.00 0.1M
2023-12-05 126.50 128.00 124.00 124.00 0.3M
2023-12-04 127.00 128.00 124.25 126.00 2.1M
2023-12-01 126.50 127.50 125.00 126.00 0.2M
2023-11-30 128.00 129.00 125.00 125.00 0.3M
2023-11-29 126.50 128.00 125.00 128.00 0.1M
2023-11-28 125.00 127.00 124.40 126.00 0.1M
2023-11-27 128.50 128.00 125.28 125.50 0.1M
2023-11-24 128.00 129.25 127.00 128.00 0.7M
2023-11-23 125.00 131.12 125.15 128.00 1.8M
2023-11-22 122.00 124.80 120.00 124.00 1.0M
2023-11-21 122.50 125.00 120.13 122.00 0.4M
2023-11-20 124.00 126.00 121.10 122.00 0.1M
2023-11-17 124.00 126.00 122.00 123.00 0.3M
2023-11-16 127.50 130.00 122.50 123.50 0.4M
2023-11-15 128.50 128.70 125.10 127.00 0.1M
2023-11-14 128.50 128.47 127.00 127.00 0.2M
2023-11-13 127.50 130.00 127.10 127.50 0.4M
2023-11-10 125.50 130.00 126.04 128.00 0.1M
2023-11-09 123.50 125.00 122.00 123.50 0.0M
2023-11-08 123.00 124.85 122.00 123.00 0.3M
2023-11-07 123.00 123.50 122.00 123.00 2.1M
2023-11-06 124.00 123.50 122.00 123.00 1.9M
2023-11-03 124.00 124.00 123.00 124.00 0.0M
2023-11-02 125.50 124.50 123.00 124.00 0.1M
2023-11-01 126.00 128.00 125.00 125.00 0.7M
2023-10-31 125.00 126.00 123.08 125.50 0.1M
2023-10-30 122.50 126.90 122.67 124.00 0.1M
2023-10-27 122.50 124.85 121.75 122.50 0.0M
2023-10-26 121.00 122.50 120.00 122.50 0.5M
2023-10-25 119.25 121.50 119.50 121.00 0.3M
2023-10-24 119.00 121.50 118.00 121.00 0.0M
2023-10-23 118.50 120.00 118.80 120.00 3.1M
2023-10-20 115.00 119.70 115.00 119.50 0.2M
2023-10-19 115.00 116.50 114.16 116.00 0.1M
2023-10-18 115.00 117.70 112.00 115.00 0.1M
2023-10-17 114.50 118.00 112.10 118.00 0.1M
2023-10-16 114.00 116.00 112.00 116.00 0.0M
2023-10-13 114.00 116.00 112.00 114.00 0.1M
2023-10-12 113.50 116.00 112.00 114.50 0.7M
2023-10-11 111.50 115.00 111.50 114.00 0.5M
2023-10-10 111.75 113.50 110.00 111.50 0.1M
2023-10-09 108.00 112.50 107.85 112.50 0.2M
2023-10-06 108.00 110.00 107.25 108.00 0.1M
2023-10-05 108.00 110.00 106.40 108.00 0.2M
2023-10-04 108.00 109.50 107.08 108.00 0.1M
2023-10-03 106.50 113.15 105.00 108.50 0.6M
2023-10-02 98.50 109.00 100.00 106.50 0.3M
2023-09-29 100.00 101.50 78.88 100.50 0.2M
2023-09-28 103.00 105.50 98.25 100.00 0.5M
2023-09-27 102.00 104.00 100.50 103.50 0.1M
2023-09-26 102.00 102.00 100.77 102.00 0.1M
2023-09-25 102.50 105.00 100.50 102.00 0.1M
2023-09-22 102.50 105.00 100.50 101.00 0.1M
2023-09-21 102.50 102.00 100.85 102.00 0.0M
2023-09-20 102.50 103.00 100.65 102.50 0.1M
2023-09-19 102.50 103.10 100.13 101.00 0.1M
2023-09-18 102.50 105.00 100.82 102.50 0.1M
2023-09-15 101.50 102.40 100.51 101.50 0.0M
2023-09-14 102.00 103.00 99.95 102.00 0.1M
2023-09-13 102.00 104.00 99.90 102.00 0.1M
2023-09-12 102.50 104.00 100.26 102.00 0.1M
2023-09-11 102.50 103.20 100.25 102.50 0.1M
2023-09-08 102.50 103.20 100.00 102.50 0.0M
2023-09-07 101.50 105.00 100.33 101.00 0.1M
2023-09-06 101.50 105.00 100.62 101.50 0.0M
2023-09-05 101.50 102.25 100.56 101.50 0.0M
2023-09-04 100.00 104.00 98.00 102.50 0.2M
2023-09-01 101.50 103.00 97.55 103.00 0.2M
2023-08-31 103.50 104.00 102.00 103.00 0.1M
2023-08-30 104.00 103.80 102.00 103.50 0.1M
2023-08-29 104.00 105.00 103.00 103.50 0.1M
2023-08-25 105.00 105.00 103.00 103.00 0.1M
2023-08-24 105.00 107.00 103.12 105.00 0.0M
2023-08-23 103.50 105.40 103.00 105.00 0.1M
2023-08-22 103.50 103.65 103.00 103.50 0.0M
2023-08-21 104.50 107.00 102.00 103.00 0.0M
2023-08-18 104.50 102.90 102.16 102.50 0.0M
2023-08-17 104.50 106.00 102.90 106.00 0.0M
2023-08-16 104.50 105.20 102.90 104.50 0.0M
2023-08-15 103.00 106.00 102.75 104.50 0.0M
2023-08-14 103.00 102.66 102.66 103.00 0.0M
2023-08-11 105.00 104.00 102.56 103.00 0.0M
2023-08-10 105.00 104.92 103.00 104.00 0.0M
2023-08-09 107.50 109.00 103.77 105.00 0.1M
2023-08-08 102.50 108.00 103.60 107.50 0.0M
2023-08-07 102.50 105.00 100.75 102.50 0.0M
2023-08-04 102.50 105.00 100.75 102.50 0.0M
2023-08-03 102.50 105.00 100.75 102.50 0.0M
2023-08-02 103.50 105.00 101.22 102.50 0.1M
2023-08-01 103.50 107.00 102.00 102.50 0.2M
2023-07-31 104.50 103.50 101.00 103.50 0.1M
2023-07-28 104.50 107.00 102.00 104.50 0.0M
2023-07-27 102.50 107.00 102.03 104.50 0.1M
2023-07-26 109.50 108.00 101.50 106.00 0.2M
2023-07-25 109.50 110.25 107.26 109.50 0.0M
2023-07-24 111.00 111.40 107.00 109.50 0.0M
2023-07-21 111.00 111.35 109.00 111.00 0.0M
2023-07-20 109.00 111.90 110.00 111.00 0.1M
2023-07-19 104.50 110.00 104.30 109.00 0.1M
2023-07-18 104.50 105.40 103.00 105.00 0.1M
2023-07-17 104.50 106.00 103.00 104.50 0.0M
2023-07-14 110.50 109.30 102.00 104.50 0.3M
2023-07-13 109.50 110.70 107.55 109.50 0.1M
2023-07-12 114.50 114.00 108.25 109.50 0.1M
2023-07-11 114.50 112.88 112.05 114.50 0.0M
2023-07-10 114.50 116.70 111.30 114.50 0.1M
2023-07-07 115.50 117.00 114.18 115.50 0.0M
2023-07-06 122.50 122.00 113.00 115.50 1.7M
2023-07-05 122.00 121.59 120.25 122.00 0.0M
2023-07-04 122.00 122.00 120.00 122.00 0.0M
2023-07-03 123.00 125.00 121.00 123.00 0.0M
2023-06-30 122.00 123.56 121.10 123.00 0.1M
2023-06-29 122.00 122.30 121.85 122.00 0.0M
2023-06-28 122.00 122.28 121.60 122.00 0.2M
2023-06-27 122.00 123.00 121.00 122.00 0.0M
2023-06-26 123.50 126.00 121.33 122.00 0.1M
2023-06-23 124.00 125.00 122.00 124.00 0.0M
2023-06-22 124.00 125.40 123.00 124.00 0.1M
2023-06-21 124.00 125.60 123.88 124.00 0.0M
2023-06-20 123.50 125.95 121.00 124.00 0.2M
2023-06-19 123.50 125.50 123.20 123.50 0.0M
2023-06-16 123.00 124.44 122.77 123.50 0.0M
2023-06-15 123.00 125.00 122.61 123.00 0.0M
2023-06-14 123.00 124.60 120.00 123.00 0.0M
2023-06-13 122.00 123.00 121.16 122.00 0.0M
2023-06-12 122.00 122.89 120.00 121.00 0.1M
2023-06-09 123.00 122.40 121.00 122.00 0.1M
2023-06-08 126.00 124.25 121.75 123.00 0.0M
2023-06-07 126.00 125.99 124.00 126.00 0.0M
2023-06-06 127.00 127.00 124.80 126.00 0.0M
2023-06-05 127.00 127.40 126.00 127.00 0.0M
2023-06-02 127.00 128.00 127.00 127.00 0.0M
2023-06-01 127.00 128.00 126.10 127.00 0.0M
2023-05-31 126.00 128.00 124.00 127.00 0.2M
2023-05-30 126.00 128.00 126.50 126.00 0.0M
2023-05-26 125.50 128.00 123.00 126.00 0.1M
2023-05-25 125.00 127.35 123.00 125.50 0.1M
2023-05-24 125.00 125.00 122.00 125.00 0.1M
2023-05-23 125.00 123.50 122.00 123.50 0.0M
2023-05-22 125.00 126.55 123.22 125.00 0.0M
2023-05-19 122.50 128.00 120.33 124.50 0.1M
2023-05-18 122.50 122.10 119.10 120.50 0.0M
2023-05-17 124.00 124.14 120.10 122.50 0.0M
2023-05-16 125.50 129.00 122.00 123.00 0.1M
2023-05-15 125.50 126.00 123.05 126.00 0.1M
2023-05-12 125.50 128.70 122.00 125.50 0.0M
2023-05-11 124.50 128.70 122.00 125.50 0.0M
2023-05-10 117.00 126.90 118.00 124.50 0.2M
2023-05-09 117.50 118.40 115.08 117.00 0.1M
2023-05-05 117.50 118.40 115.93 117.50 0.1M
2023-05-04 117.50 118.50 116.00 117.50 0.1M
2023-05-03 117.50 119.00 116.00 117.50 0.0M
2023-05-02 116.50 119.00 115.48 117.50 0.1M
2023-04-28 114.50 117.85 114.00 116.00 0.2M
2023-04-27 114.50 114.23 114.12 114.50 0.0M
2023-04-26 114.50 114.23 114.23 114.50 0.0M
2023-04-25 114.50 115.00 113.61 114.50 0.0M
2023-04-24 116.00 116.00 113.50 114.50 0.0M
2023-04-21 116.00 118.00 115.33 116.00 0.1M
2023-04-20 116.00 117.00 114.44 116.00 0.0M
2023-04-19 116.00 118.00 114.24 116.00 0.1M
2023-04-18 116.00 118.00 114.00 116.00 0.0M
2023-04-17 116.00 116.85 114.00 114.00 0.0M
2023-04-14 114.50 118.00 113.52 114.00 0.1M
2023-04-13 114.50 116.16 111.61 114.50 0.3M
2023-04-12 113.50 116.00 111.71 114.50 0.1M
2023-04-11 115.50 115.00 110.16 112.50 0.2M
2023-04-06 115.50 115.50 115.04 115.50 0.0M
2023-04-05 115.50 116.00 115.00 116.00 0.2M
2023-04-04 117.50 118.00 115.00 115.50 0.2M
2023-04-03 118.50 119.00 115.00 117.50 0.0M
2023-03-31 118.50 120.00 117.56 118.50 0.0M
2023-03-30 118.50 120.00 117.00 118.00 0.0M
2023-03-29 118.00 120.00 117.00 118.50 0.0M
2023-03-28 118.50 120.00 117.00 118.00 0.0M
2023-03-27 120.00 119.85 117.00 118.50 0.1M
2023-03-24 122.50 122.00 118.00 120.00 0.1M
2023-03-23 122.50 120.95 120.00 122.50 0.1M
2023-03-22 122.50 121.40 120.00 120.00 0.0M
2023-03-21 122.75 125.00 120.00 122.50 0.0M
2023-03-20 121.50 123.52 118.00 122.75 0.0M
2023-03-17 122.50 124.92 121.00 121.00 0.0M
2023-03-16 120.50 123.94 120.16 122.50 0.0M
2023-03-15 131.00 130.90 119.00 120.50 0.3M
2023-03-14 130.50 134.00 126.00 128.00 0.1M
2023-03-13 128.00 135.00 126.00 130.00 0.2M
2023-03-10 128.50 130.00 126.00 127.00 0.1M
2023-03-09 132.00 134.00 127.15 128.50 0.1M
2023-03-08 138.50 140.00 130.48 132.00 0.2M
2023-03-07 140.00 143.49 136.75 138.50 0.3M
2023-03-06 133.00 143.00 131.85 142.00 0.5M
2023-03-03 127.50 135.00 126.16 132.00 0.4M
2023-03-02 122.00 129.00 119.87 126.00 0.4M
2023-03-01 123.00 124.00 122.00 123.00 0.1M
2023-02-28 125.00 128.00 122.00 123.00 0.1M
2023-02-27 125.50 128.00 122.00 125.50 0.2M
2023-02-24 123.00 130.00 122.00 124.50 0.5M
2023-02-23 115.50 116.82 114.00 115.50 0.0M
2023-02-22 120.50 120.00 113.55 115.00 0.1M
2023-02-21 122.00 123.00 120.00 121.50 0.1M
2023-02-20 118.50 125.12 118.50 123.00 0.2M
2023-02-17 117.50 120.16 117.00 119.50 0.1M
2023-02-16 116.50 120.00 115.00 117.50 0.1M
2023-02-15 116.50 117.00 115.00 115.50 0.1M
2023-02-14 117.50 117.11 116.35 116.50 0.0M
2023-02-13 117.50 118.94 116.00 117.50 0.0M
2023-02-10 117.50 118.92 115.95 117.50 0.1M
2023-02-09 119.50 119.10 115.75 117.50 0.1M
2023-02-08 122.50 120.55 119.00 119.50 0.1M
2023-02-07 122.50 125.00 120.00 122.50 0.1M
2023-02-06 123.50 124.00 119.55 122.50 0.1M
2023-02-03 134.00 131.77 118.10 123.50 0.3M
2023-02-02 133.00 134.00 131.00 132.00 0.0M
2023-02-01 134.00 135.00 131.08 133.00 0.1M
2023-01-31 135.00 141.40 132.00 134.00 0.2M
2023-01-30 127.50 136.00 128.00 135.00 0.4M
2023-01-27 119.00 130.00 118.12 125.00 0.5M
2023-01-26 115.50 120.00 113.00 119.00 0.3M
2023-01-25 116.00 117.00 111.82 116.50 0.2M
2023-01-24 115.50 116.00 114.02 115.00 0.1M
2023-01-23 113.00 117.00 114.48 115.50 0.2M
2023-01-20 112.50 115.00 110.00 113.00 0.1M
2023-01-19 112.50 115.23 113.00 115.00 0.1M
2023-01-18 111.50 114.90 111.33 113.00 0.0M
2023-01-17 108.00 112.80 109.00 110.00 0.1M
2023-01-16 112.50 114.62 105.00 108.00 0.2M
2023-01-13 111.00 115.57 109.00 115.00 0.2M
2023-01-12 106.50 114.00 107.00 111.00 0.2M
2023-01-11 103.50 108.00 104.00 106.50 0.1M
2023-01-10 103.50 104.00 99.60 103.50 0.1M
2023-01-09 102.50 105.00 102.00 103.50 0.0M
2023-01-06 101.00 105.00 101.50 103.50 0.1M
2023-01-05 98.50 101.96 98.00 101.00 0.1M
2023-01-04 98.50 100.00 97.00 98.50 0.0M
2023-01-03 97.00 100.00 95.00 98.50 0.1M