Batm (BVC)

BVC
🏛️ Reino Unido →
16.23
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 80.80 85.40 80.80 84.10 0.1M
2021-12-30 79.10 81.40 79.10 81.40 0.1M
2021-12-29 79.40 81.00 77.60 80.10 0.8M
2021-12-24 80.70 81.30 80.00 81.30 0.1M
2021-12-23 79.30 80.70 78.50 80.00 0.3M
2021-12-22 77.74 78.60 76.90 78.00 0.3M
2021-12-21 77.10 77.50 76.30 77.50 0.3M
2021-12-20 77.83 78.20 76.60 77.00 0.3M
2021-12-17 77.14 78.50 77.00 78.50 0.3M
2021-12-16 77.83 78.96 76.60 77.30 0.3M
2021-12-15 77.10 77.10 74.50 75.00 0.2M
2021-12-14 75.80 76.53 74.43 74.80 0.5M
2021-12-13 78.00 78.00 75.60 76.20 0.6M
2021-12-10 77.57 78.17 77.00 77.00 0.1M
2021-12-09 78.37 80.20 77.00 77.00 0.2M
2021-12-08 80.00 81.50 79.00 79.00 0.2M
2021-12-07 79.63 80.50 77.80 80.00 0.2M
2021-12-06 81.10 81.10 77.50 77.80 0.3M
2021-12-03 79.40 80.50 78.43 79.00 0.1M
2021-12-02 79.10 81.70 78.20 79.30 0.1M
2021-12-01 77.00 80.20 77.00 80.20 0.5M
2021-11-30 84.50 87.80 78.00 79.50 1.0M
2021-11-29 81.70 84.60 81.00 81.20 0.2M
2021-11-26 81.60 84.02 79.50 81.00 0.5M
2021-11-25 83.36 83.70 82.10 82.80 0.2M
2021-11-24 82.83 83.00 81.02 82.00 0.2M
2021-11-23 83.69 83.69 81.20 81.60 0.2M
2021-11-22 83.70 85.60 81.80 83.90 0.2M
2021-11-19 84.30 84.85 83.40 84.00 0.1M
2021-11-18 87.00 87.00 83.41 84.00 0.2M
2021-11-17 84.03 85.23 83.00 83.40 0.2M
2021-11-16 85.90 85.90 83.40 84.60 0.2M
2021-11-15 89.40 89.70 85.00 85.80 0.2M
2021-11-12 88.11 89.33 85.70 86.70 0.3M
2021-11-11 88.90 89.10 87.00 88.50 0.2M
2021-11-10 87.66 90.80 87.00 89.30 0.5M
2021-11-09 86.77 89.90 86.00 87.00 0.2M
2021-11-08 87.90 88.10 86.10 87.10 0.3M
2021-11-05 87.35 89.90 86.40 86.50 0.4M
2021-11-04 87.59 88.20 87.00 87.00 0.2M
2021-11-03 85.00 88.00 85.00 88.00 0.7M
2021-11-02 84.40 86.23 83.10 84.40 0.3M
2021-11-01 84.82 87.75 82.82 83.20 0.4M
2021-10-29 82.43 83.90 81.98 83.90 0.1M
2021-10-28 82.30 83.90 82.00 83.00 0.2M
2021-10-27 85.13 85.13 82.00 82.00 0.2M
2021-10-26 84.48 85.40 81.73 82.60 0.4M
2021-10-25 84.70 85.00 82.33 84.50 0.2M
2021-10-22 86.30 86.71 84.33 84.50 0.1M
2021-10-21 83.00 85.70 82.30 84.00 0.4M
2021-10-20 83.74 85.80 82.34 83.00 0.1M
2021-10-19 82.68 86.40 82.60 83.30 0.3M
2021-10-18 86.13 88.40 82.20 82.60 0.9M
2021-10-15 85.54 87.00 85.00 86.20 0.1M
2021-10-14 86.20 88.00 85.40 85.40 0.1M
2021-10-13 85.90 87.70 85.30 85.70 0.2M
2021-10-12 86.00 87.58 85.50 85.60 0.2M
2021-10-11 90.00 90.00 85.41 86.70 0.2M
2021-10-08 85.60 88.47 85.00 86.40 0.3M
2021-10-07 89.00 89.00 85.60 86.00 0.2M
2021-10-06 87.60 88.20 85.42 85.70 0.3M
2021-10-05 86.95 87.90 85.60 86.90 0.3M
2021-10-04 91.80 91.80 87.00 87.60 0.5M
2021-10-01 90.90 94.70 89.50 89.50 0.4M
2021-09-30 95.00 95.00 90.00 90.00 0.2M
2021-09-29 93.40 94.40 90.30 90.90 0.2M
2021-09-28 95.10 95.10 90.80 91.50 0.2M
2021-09-27 95.57 95.57 90.85 91.60 0.2M
2021-09-24 95.00 95.90 92.50 92.80 0.2M
2021-09-23 92.38 92.50 90.10 92.00 0.2M
2021-09-22 92.50 92.50 89.10 92.00 0.4M
2021-09-21 95.00 95.00 91.10 92.50 0.3M
2021-09-20 93.50 93.50 91.50 92.30 0.5M
2021-09-17 94.93 96.00 93.00 93.50 0.6M
2021-09-16 94.80 95.00 93.05 94.50 0.4M
2021-09-15 93.90 94.70 93.30 93.50 0.4M
2021-09-14 94.40 95.00 92.60 93.70 0.6M
2021-09-13 92.15 94.00 89.40 93.80 0.6M
2021-09-10 88.90 91.14 86.40 87.00 0.3M
2021-09-09 89.00 93.70 86.40 88.30 0.3M
2021-09-08 94.00 94.00 89.00 89.00 0.4M
2021-09-07 93.42 96.40 89.00 89.50 0.4M
2021-09-06 94.00 94.90 91.55 92.50 0.4M
2021-09-03 94.00 94.00 91.60 92.00 0.3M
2021-09-02 94.31 96.10 90.88 92.10 0.5M
2021-09-01 94.90 94.90 92.00 94.50 0.4M
2021-08-31 94.60 95.25 91.60 92.60 1.5M
2021-08-27 91.30 92.80 88.10 92.60 0.9M
2021-08-26 91.65 91.65 88.10 88.50 0.6M
2021-08-25 91.62 93.29 87.69 89.70 0.7M
2021-08-24 93.00 94.90 90.40 91.50 1.2M
2021-08-23 91.00 95.00 87.70 91.00 1.2M
2021-08-20 86.30 89.45 82.00 87.80 0.7M
2021-08-19 84.00 84.78 81.50 81.90 0.4M
2021-08-18 82.40 84.53 82.30 84.10 0.3M
2021-08-17 84.15 87.20 81.90 82.30 0.3M
2021-08-16 88.90 88.90 83.66 84.50 0.3M
2021-08-13 88.09 88.80 86.53 87.10 0.1M
2021-08-12 90.07 90.07 85.73 87.10 0.2M
2021-08-11 89.79 92.70 87.00 87.20 0.3M
2021-08-10 86.90 90.50 86.90 88.70 0.2M
2021-08-09 91.62 93.40 86.80 87.00 0.4M
2021-08-06 91.00 93.90 90.50 90.50 0.2M
2021-08-05 92.57 93.60 90.00 91.00 0.3M
2021-08-04 90.75 93.90 89.70 91.90 0.2M
2021-08-03 91.20 92.65 89.90 91.00 0.3M
2021-08-02 89.08 91.59 87.49 89.50 0.5M
2021-07-30 89.66 89.66 87.50 87.80 0.1M
2021-07-29 86.60 88.00 86.60 88.00 0.2M
2021-07-28 87.90 87.90 85.10 86.00 0.2M
2021-07-27 85.51 86.30 84.60 85.10 0.2M
2021-07-26 83.99 86.80 82.35 84.70 0.2M
2021-07-23 85.62 85.62 83.00 84.00 0.3M
2021-07-22 83.85 85.70 82.50 83.30 0.2M
2021-07-21 85.64 85.64 81.60 83.20 0.2M
2021-07-20 83.40 84.00 81.90 83.10 0.2M
2021-07-19 84.40 85.90 81.60 83.10 0.4M
2021-07-16 88.08 89.40 85.70 86.70 0.2M
2021-07-15 89.90 90.50 84.45 87.50 0.5M
2021-07-14 94.66 95.00 88.50 90.70 0.4M
2021-07-13 93.40 96.30 90.00 93.20 0.7M
2021-07-12 94.90 96.00 92.40 92.40 0.4M
2021-07-09 99.20 99.20 94.20 95.60 0.2M
2021-07-08 95.60 97.60 93.90 95.00 0.4M
2021-07-07 98.10 100.79 94.20 96.60 0.5M
2021-07-06 99.14 100.99 96.90 98.20 0.8M
2021-07-05 94.90 97.70 93.20 96.30 1.1M
2021-07-02 91.26 92.81 87.30 92.00 0.7M
2021-07-01 91.22 91.22 87.50 88.10 0.1M
2021-06-30 88.10 91.63 87.40 88.20 0.3M
2021-06-29 90.00 90.00 87.00 88.00 0.6M
2021-06-28 84.80 90.90 83.48 90.00 1.7M
2021-06-25 79.10 81.20 78.49 81.00 0.2M
2021-06-24 78.00 80.20 78.00 79.90 0.1M
2021-06-23 79.54 81.20 78.00 78.00 0.2M
2021-06-22 78.10 79.40 78.10 79.00 0.1M
2021-06-21 82.60 82.60 78.00 78.10 0.2M
2021-06-18 81.90 81.90 79.00 79.30 0.1M
2021-06-17 80.30 80.30 78.00 78.00 0.7M
2021-06-16 80.40 82.50 79.80 80.70 0.4M
2021-06-15 80.90 83.80 80.00 80.50 0.7M
2021-06-14 78.48 80.90 78.20 79.30 0.2M
2021-06-11 81.38 81.38 78.97 79.50 0.3M
2021-06-10 79.10 80.00 79.00 80.00 0.3M
2021-06-09 80.96 82.10 78.65 80.00 0.9M
2021-06-08 85.50 85.50 80.55 80.90 0.3M
2021-06-07 83.25 84.70 81.07 81.60 0.2M
2021-06-04 84.73 84.73 81.45 82.70 0.2M
2021-06-03 83.20 83.64 81.80 82.80 0.3M
2021-06-02 83.20 83.80 80.00 82.00 0.7M
2021-06-01 89.20 89.20 82.70 83.00 0.7M
2021-05-28 85.62 87.80 85.50 86.40 0.2M
2021-05-27 90.40 90.40 86.40 87.50 0.2M
2021-05-26 87.42 88.90 87.30 88.00 0.1M
2021-05-25 88.00 88.50 87.00 87.00 0.1M
2021-05-24 90.00 90.90 87.80 88.60 0.2M
2021-05-21 89.71 89.80 87.90 89.40 0.4M
2021-05-20 84.61 88.90 84.53 88.90 0.2M
2021-05-19 84.87 87.30 84.10 85.70 0.3M
2021-05-18 89.73 91.80 85.50 86.00 0.6M
2021-05-17 89.28 89.70 85.99 87.90 0.3M
2021-05-14 87.91 88.23 86.00 87.00 0.2M
2021-05-13 87.32 88.90 85.30 86.60 0.2M
2021-05-12 87.10 91.30 87.10 88.00 0.3M
2021-05-11 92.90 92.90 87.42 89.20 0.5M
2021-05-10 94.39 94.39 89.00 90.00 0.8M
2021-05-07 94.30 97.00 94.00 94.40 0.2M
2021-05-06 98.17 98.17 94.90 94.90 0.3M
2021-05-05 96.25 99.20 95.99 97.00 0.2M
2021-05-04 99.20 99.70 96.30 96.90 0.3M
2021-04-30 97.86 98.20 95.86 96.60 0.4M
2021-04-29 96.81 99.20 95.43 97.00 0.3M
2021-04-28 93.38 97.60 93.38 97.00 0.2M
2021-04-27 92.95 95.90 91.72 95.30 0.4M
2021-04-26 93.38 95.50 92.25 94.10 0.3M
2021-04-23 92.59 95.40 91.86 93.20 0.1M
2021-04-22 96.90 96.90 92.74 93.70 0.2M
2021-04-21 92.20 95.40 92.20 93.40 0.2M
2021-04-20 93.76 95.00 92.00 92.40 0.3M
2021-04-19 97.10 97.10 93.89 94.00 0.1M
2021-04-16 94.00 94.80 94.00 94.50 0.1M
2021-04-15 94.40 96.10 94.40 94.40 0.1M
2021-04-14 94.67 98.00 94.40 95.50 0.1M
2021-04-13 96.23 97.88 94.20 95.20 0.2M
2021-04-12 101.20 101.20 95.40 95.50 0.4M
2021-04-09 94.64 97.10 93.10 97.10 0.4M
2021-04-08 95.00 95.70 92.62 95.70 0.2M
2021-04-07 92.65 95.31 91.20 93.50 0.5M
2021-04-06 95.00 95.80 90.41 95.80 0.9M
2021-04-01 96.55 96.55 94.60 95.00 0.3M
2021-03-31 98.60 98.60 94.20 97.00 0.3M
2021-03-30 97.00 97.00 95.60 95.60 0.3M
2021-03-29 98.03 99.41 96.50 96.60 0.6M
2021-03-26 97.99 98.31 95.40 96.80 0.1M
2021-03-25 96.60 97.20 94.50 96.20 0.3M
2021-03-24 99.87 99.87 96.73 97.20 0.2M
2021-03-23 98.90 99.60 96.60 97.60 0.2M
2021-03-22 101.00 102.46 96.80 97.00 0.3M
2021-03-19 98.54 101.50 98.20 98.80 0.4M
2021-03-18 98.00 98.80 96.40 98.00 0.3M
2021-03-17 102.50 102.50 97.40 97.40 0.3M
2021-03-16 99.91 100.50 97.59 99.80 0.5M
2021-03-15 100.00 100.00 96.92 98.00 0.6M
2021-03-12 105.00 105.00 98.63 99.60 0.4M
2021-03-11 103.50 104.60 99.09 101.50 1.9M
2021-03-10 96.40 96.40 93.08 93.80 0.4M
2021-03-09 97.60 97.60 93.40 94.60 0.8M
2021-03-08 100.50 100.50 94.17 95.00 0.6M
2021-03-05 102.66 102.66 96.80 97.20 0.4M
2021-03-04 103.50 103.50 97.80 100.50 0.5M
2021-03-03 106.00 106.00 100.00 101.50 0.5M
2021-03-02 103.00 103.00 100.50 102.00 0.4M
2021-03-01 104.00 104.01 101.50 102.50 0.3M
2021-02-26 105.00 105.00 100.00 101.00 0.4M
2021-02-25 107.00 109.00 102.50 104.50 1.1M
2021-02-24 100.00 103.99 99.00 103.00 1.2M
2021-02-23 105.00 111.00 97.20 101.00 1.3M
2021-02-22 120.00 120.00 106.50 107.50 1.2M
2021-02-19 117.00 117.48 115.00 115.00 0.5M
2021-02-18 116.50 118.75 111.52 114.00 1.3M
2021-02-17 123.00 124.00 118.11 118.50 0.9M
2021-02-16 111.00 122.50 111.00 122.50 2.2M
2021-02-15 107.00 112.50 107.00 112.00 1.0M
2021-02-12 101.00 110.00 101.00 109.00 1.5M
2021-02-11 94.00 99.00 94.00 98.00 0.3M
2021-02-10 100.00 100.00 95.60 96.20 0.7M
2021-02-09 99.40 100.00 96.20 96.20 0.8M
2021-02-08 98.40 99.45 96.40 98.60 0.8M
2021-02-05 99.00 101.00 94.40 95.80 1.2M
2021-02-04 111.00 111.00 99.20 100.00 3.1M
2021-02-03 111.50 112.00 106.89 108.00 1.2M
2021-02-02 109.00 111.50 106.60 108.00 1.5M
2021-02-01 111.50 112.00 105.50 109.00 1.4M
2021-01-29 103.80 103.80 99.80 101.50 0.2M
2021-01-28 109.00 109.00 100.00 102.00 1.3M
2021-01-27 111.50 111.50 105.45 106.50 0.9M
2021-01-26 108.00 109.00 106.00 107.50 0.8M
2021-01-25 110.00 110.00 106.47 108.00 0.9M
2021-01-22 110.00 111.02 107.00 107.50 0.9M
2021-01-21 107.80 108.73 106.13 108.00 0.6M
2021-01-20 112.50 112.50 107.50 108.50 0.5M
2021-01-19 108.00 110.50 105.00 109.00 0.9M
2021-01-18 98.00 105.00 98.00 104.50 0.9M
2021-01-15 102.16 102.16 98.00 98.00 0.4M
2021-01-14 103.50 103.50 98.00 102.00 0.6M
2021-01-13 93.53 101.50 93.53 100.00 0.4M
2021-01-12 94.13 97.00 93.53 94.00 0.5M
2021-01-11 95.00 95.00 92.00 92.80 0.5M
2021-01-08 96.00 96.00 92.00 93.20 0.3M
2021-01-07 96.00 97.20 92.20 93.00 0.6M
2021-01-06 90.99 95.60 90.99 95.60 0.6M
2021-01-05 91.97 94.20 91.97 93.80 0.3M
2021-01-04 93.80 95.97 91.20 92.00 0.3M