Baronsmead Venture (BVT)

BARV
🏛️ Reino Unido →
49.40
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
2025-09-26 48.40 49.40 49.40 49.40 0.0M
2025-09-25 48.40 48.40 48.40 48.40 0.0M
2025-09-24 48.40 48.40 48.40 48.40 0.0M
2025-09-23 48.40 48.40 48.40 48.40 0.0M
2025-09-22 48.40 47.40 47.40 48.40 0.0M
2025-09-19 48.40 48.40 48.40 48.40 0.0M
2025-09-18 48.40 49.00 47.40 48.40 0.0M
2025-09-17 48.40 48.40 48.40 48.40 0.0M
2025-09-16 48.40 47.40 47.40 48.40 0.0M
2025-09-15 48.40 48.40 48.40 48.40 0.0M
2025-09-14 48.40 48.40 48.40 48.40 0.0M
2025-09-12 48.40 48.40 48.40 48.40 0.0M
2025-09-11 48.40 48.40 48.40 48.40 0.0M
2025-09-10 48.40 49.40 47.40 48.40 0.0M
2025-09-09 48.40 49.40 47.40 48.40 8.9M
2025-09-08 48.40 48.40 48.40 48.40 0.0M
2025-09-05 48.40 48.40 48.40 48.40 0.0M
2025-09-04 48.20 47.40 47.40 47.40 0.0M
2025-09-03 48.20 48.20 48.20 48.20 0.0M
2025-09-02 48.20 48.20 48.20 48.20 0.0M
2025-09-01 48.20 48.20 48.20 48.20 0.0M
2025-08-29 48.20 48.20 48.20 48.20 0.0M
2025-08-28 48.20 48.20 48.20 48.20 0.0M
2025-08-27 48.20 48.20 48.20 48.20 0.0M
2025-08-26 48.20 48.20 48.20 48.20 0.0M
2025-08-22 48.20 46.50 46.40 46.40 0.0M
2025-08-21 48.40 46.75 46.75 48.20 0.0M
2025-08-20 48.40 49.40 49.40 48.40 0.0M
2025-08-19 48.40 47.00 47.00 48.40 0.0M
2025-08-18 48.40 49.40 49.40 48.40 0.0M
2025-08-15 48.40 48.40 48.40 48.40 0.0M
2025-08-14 48.40 48.40 48.40 48.40 0.0M
2025-08-13 48.40 48.40 48.40 48.40 0.0M
2025-08-12 48.40 48.40 48.40 48.40 0.0M
2025-08-11 48.40 48.40 48.40 48.40 0.0M
2025-08-08 48.40 48.40 48.40 48.40 0.0M
2025-08-07 48.80 47.00 47.00 48.40 0.0M
2025-08-06 50.45 50.45 50.45 50.45 0.0M
2025-08-05 50.45 49.40 49.40 50.45 0.0M
2025-08-04 50.45 50.13 50.13 50.45 0.0M
2025-08-03 50.45 50.45 50.45 50.45 0.0M
2025-08-01 50.45 50.45 50.45 50.45 0.0M
2025-07-31 50.45 50.45 50.45 50.45 0.0M
2025-07-30 50.45 50.13 49.63 50.45 1.7M
2025-07-29 50.45 50.45 50.45 50.45 0.0M
2025-07-28 50.45 50.45 50.45 50.45 0.0M
2025-07-25 49.45 48.40 48.40 49.45 0.0M
2025-07-24 49.45 49.45 49.45 49.45 0.0M
2025-07-23 49.45 50.50 50.50 49.45 0.0M
2025-07-22 49.45 50.50 48.40 50.50 0.0M
2025-07-21 49.45 49.45 49.45 49.45 0.0M
2025-07-18 49.45 50.50 50.50 49.45 0.0M
2025-07-17 49.45 49.45 49.45 49.45 0.0M
2025-07-16 49.45 49.45 49.45 49.45 0.0M
2025-07-15 49.45 50.50 47.00 49.45 0.2M
2025-07-14 49.45 47.90 47.90 49.45 0.1M
2025-07-13 49.45 49.45 49.45 49.45 0.0M
2025-07-11 49.45 49.45 49.45 49.45 0.0M
2025-07-10 49.45 49.45 49.45 49.45 0.0M
2025-07-09 49.45 49.45 49.45 49.45 0.0M
2025-07-08 49.45 50.50 50.50 49.45 0.0M
2025-07-07 49.45 48.40 48.40 49.45 0.0M
2025-07-05 49.45 49.45 49.45 49.45 0.0M
2025-07-04 49.45 49.45 49.45 49.45 0.0M
2025-07-03 49.45 49.45 49.45 49.45 0.0M
2025-07-02 49.45 49.45 49.45 49.45 0.0M
2025-07-01 49.45 49.45 49.45 49.45 0.0M
2025-06-30 49.45 49.45 49.45 49.45 0.0M
2025-06-27 49.45 49.31 48.80 49.45 4.7M
2025-06-26 49.45 49.45 49.45 49.45 0.0M
2025-06-25 49.45 49.45 49.45 49.45 0.0M
2025-06-24 49.45 49.45 49.45 49.45 0.0M
2025-06-23 49.45 49.45 49.45 49.45 0.0M
2025-06-20 49.45 50.50 50.50 49.45 0.0M
2025-06-19 49.45 49.45 49.45 49.45 0.0M
2025-06-18 49.45 49.45 49.45 49.45 0.0M
2025-06-17 49.45 49.45 49.45 49.45 0.0M
2025-06-16 49.45 49.45 49.45 49.45 0.0M
2025-06-13 49.45 50.50 48.40 50.50 0.0M
2025-06-12 49.45 50.50 48.40 49.45 0.0M
2025-06-11 49.45 50.50 50.50 49.45 0.0M
2025-06-10 49.45 49.45 49.45 49.45 0.0M
2025-06-09 47.80 46.80 46.80 47.80 0.0M
2025-06-06 47.80 47.80 47.80 47.80 0.0M
2025-06-05 47.80 47.80 47.80 47.80 0.0M
2025-06-04 47.80 47.80 47.80 47.80 0.0M
2025-06-03 47.80 47.80 47.80 47.80 0.0M
2025-06-02 47.80 47.80 47.80 47.80 0.0M
2025-05-30 47.80 47.80 47.80 47.80 0.0M
2025-05-29 47.80 47.80 47.80 47.80 0.0M
2025-05-28 47.80 47.80 47.80 47.80 0.0M
2025-05-27 47.80 47.80 47.80 47.80 0.0M
2025-05-23 47.80 47.80 47.80 47.80 0.0M
2025-05-22 47.80 47.80 47.80 47.80 0.0M
2025-05-21 47.80 47.80 47.80 47.80 0.0M
2025-05-20 47.80 47.80 47.80 47.80 0.0M
2025-05-19 47.80 47.80 47.80 47.80 0.0M
2025-05-16 47.80 47.80 47.80 47.80 0.0M
2025-05-15 47.80 47.80 47.80 47.80 0.0M
2025-05-14 47.80 47.80 47.80 47.80 0.0M
2025-05-13 47.80 47.80 47.80 47.80 0.0M
2025-05-12 47.80 46.80 46.80 47.80 0.0M
2025-05-09 47.80 46.80 46.80 47.80 0.0M
2025-05-08 47.80 48.80 48.80 47.80 0.0M
2025-05-07 47.00 48.80 46.80 48.80 0.0M
2025-05-06 47.00 47.00 47.00 47.00 0.0M
2025-05-02 47.00 47.00 47.00 47.00 0.0M
2025-05-01 47.00 48.00 48.00 47.00 0.0M
2025-04-30 47.00 48.00 48.00 47.00 0.0M
2025-04-29 48.80 49.80 40.00 49.80 0.0M
2025-04-28 48.80 48.80 48.80 48.80 0.0M
2025-04-25 48.80 49.80 49.80 48.80 0.0M
2025-04-24 48.80 49.80 49.80 48.80 0.0M
2025-04-23 48.80 49.80 47.00 49.80 0.0M
2025-04-22 48.80 48.80 48.80 48.80 0.0M
2025-04-17 48.80 48.80 48.80 48.80 0.0M
2025-04-16 48.80 48.80 48.80 48.80 0.0M
2025-04-15 48.80 48.80 48.80 48.80 0.0M
2025-04-14 48.80 49.80 49.80 48.80 0.0M
2025-04-11 48.80 48.80 48.80 48.80 0.0M
2025-04-10 48.80 48.80 48.80 48.80 0.0M
2025-04-09 48.80 48.80 48.80 48.80 0.0M
2025-04-08 48.80 48.80 48.80 48.80 0.0M
2025-04-07 48.80 48.80 48.80 48.80 0.0M
2025-04-04 48.80 48.80 48.80 48.80 0.0M
2025-04-03 48.80 48.80 48.80 48.80 0.0M
2025-04-02 48.80 48.80 48.80 48.80 0.0M
2025-04-01 48.80 49.80 49.80 48.80 0.0M
2025-03-31 48.80 49.80 49.80 48.80 0.0M
2025-03-28 48.80 48.63 48.14 48.80 1.7M
2025-03-27 48.80 48.80 48.80 48.80 0.0M
2025-03-26 48.80 49.80 49.80 48.80 0.0M
2025-03-25 48.80 49.80 49.80 48.80 0.0M
2025-03-24 48.80 49.80 49.80 48.80 0.0M
2025-03-21 48.80 47.80 47.80 48.80 0.0M
2025-03-20 48.80 48.80 48.80 48.80 0.0M
2025-03-19 48.80 49.80 47.80 48.80 0.2M
2025-03-18 48.80 48.35 48.35 48.80 0.2M
2025-03-17 48.80 48.35 47.80 48.80 2.1M
2025-03-14 48.80 47.80 47.80 47.80 0.0M
2025-03-13 48.80 47.80 47.80 48.80 0.0M
2025-03-12 48.80 48.80 48.80 48.80 0.0M
2025-03-11 48.80 47.80 47.80 48.80 0.1M
2025-03-10 48.80 49.80 47.80 48.80 0.2M
2025-03-07 49.00 50.00 47.80 48.80 0.0M
2025-03-06 49.00 49.00 49.00 49.00 0.0M
2025-03-05 49.00 49.80 49.80 49.00 0.0M
2025-03-04 49.00 49.00 49.00 49.00 0.0M
2025-03-03 49.00 49.80 49.80 49.00 0.0M
2025-02-28 49.00 49.80 49.80 49.00 0.0M
2025-02-27 49.00 48.20 48.20 49.00 0.0M
2025-02-26 49.00 49.80 48.20 49.00 5.9M
2025-02-25 49.00 49.00 49.00 49.00 0.0M
2025-02-24 49.00 49.00 49.00 49.00 0.0M
2025-02-21 49.00 48.20 48.20 49.00 0.0M
2025-02-20 49.00 49.00 49.00 49.00 0.0M
2025-02-19 49.00 49.00 49.00 49.00 0.0M
2025-02-18 49.00 49.00 49.00 49.00 0.0M
2025-02-17 48.80 49.00 48.20 49.00 0.0M
2025-02-14 48.80 49.60 49.60 48.80 0.0M
2025-02-13 48.80 48.00 48.00 48.80 0.0M
2025-02-12 51.00 51.00 51.00 51.00 0.0M
2025-02-11 51.00 51.00 51.00 51.00 0.0M
2025-02-10 51.00 51.00 51.00 51.00 0.0M
2025-02-07 52.00 50.00 50.00 51.00 0.0M
2025-02-06 52.00 52.00 52.00 52.00 0.0M
2025-02-05 52.00 53.00 53.00 52.00 0.0M
2025-02-04 52.00 53.00 50.00 52.00 0.0M
2025-02-03 52.00 53.00 51.00 52.00 0.0M
2025-01-31 52.00 52.00 52.00 52.00 0.0M
2025-01-30 52.00 52.00 52.00 52.00 0.0M
2025-01-29 52.00 52.00 52.00 52.00 0.0M
2025-01-28 52.00 52.50 52.50 52.00 0.0M
2025-01-27 52.00 52.00 52.00 52.00 0.0M
2025-01-24 52.00 52.00 52.00 52.00 0.0M
2025-01-23 52.00 52.00 52.00 52.00 0.0M
2025-01-22 52.00 52.00 52.00 52.00 0.0M
2025-01-21 52.00 52.00 52.00 52.00 0.0M
2025-01-20 52.00 52.00 52.00 52.00 0.0M
2025-01-17 52.00 52.00 52.00 52.00 0.0M
2025-01-16 52.00 52.00 52.00 52.00 0.0M
2025-01-15 52.00 51.00 51.00 52.00 0.0M
2025-01-14 52.00 52.00 52.00 52.00 0.0M
2025-01-13 52.00 52.00 52.00 52.00 0.0M
2025-01-10 52.00 52.00 52.00 52.00 0.0M
2025-01-09 52.00 52.00 52.00 52.00 0.0M
2025-01-08 52.00 52.00 52.00 52.00 0.0M
2025-01-07 52.00 52.00 52.00 52.00 0.0M
2025-01-06 52.00 52.00 52.00 52.00 0.0M
2025-01-03 52.00 52.00 52.00 52.00 0.0M
2025-01-02 52.00 52.00 52.00 52.00 0.0M