Big Cheese Studio (BCSP)

BCSP
🏛️ Polonia →
13.42
Última Actualización: 2025-09-29
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 47.75 47.75 46.60 47.00 0.0M
2022-12-29 46.50 48.00 46.50 47.70 0.0M
2022-12-28 43.71 45.80 43.71 45.78 0.0M
2022-12-27 44.40 44.80 43.45 43.87 0.0M
2022-12-23 45.00 45.00 44.40 44.40 0.0M
2022-12-22 44.20 45.25 44.00 44.61 0.0M
2022-12-21 43.00 44.80 42.35 44.49 0.0M
2022-12-20 42.80 43.00 42.28 43.00 0.0M
2022-12-19 42.98 43.30 42.26 43.00 0.0M
2022-12-16 41.50 43.35 40.83 42.95 0.0M
2022-12-15 43.00 43.00 41.52 41.60 0.0M
2022-12-14 41.50 43.00 41.40 43.00 0.0M
2022-12-13 40.22 41.50 40.20 41.50 0.0M
2022-12-12 39.77 41.70 39.77 40.20 0.0M
2022-12-09 39.70 40.45 39.20 39.77 0.0M
2022-12-08 38.70 39.80 38.20 39.80 0.0M
2022-12-07 39.00 39.40 38.52 39.01 0.0M
2022-12-06 39.45 39.88 38.75 39.00 0.0M
2022-12-05 38.50 40.50 38.50 39.50 0.0M
2022-12-02 38.57 39.20 38.46 38.46 0.0M
2022-12-01 39.38 39.38 38.55 38.80 0.0M
2022-11-30 38.55 39.76 38.55 39.00 0.0M
2022-11-29 38.90 39.00 38.10 38.95 0.0M
2022-11-28 39.00 39.00 38.42 38.50 0.0M
2022-11-25 39.80 39.90 38.62 38.70 0.0M
2022-11-24 40.13 40.13 39.50 40.00 0.0M
2022-11-23 39.89 39.89 39.40 39.80 0.0M
2022-11-22 39.40 40.00 39.11 39.90 0.0M
2022-11-21 39.44 40.00 39.02 39.02 0.0M
2022-11-18 39.63 39.63 38.30 39.00 0.0M
2022-11-17 39.83 39.85 38.79 39.63 0.0M
2022-11-16 40.29 40.29 39.80 40.04 0.0M
2022-11-15 40.60 41.69 40.00 40.49 0.0M
2022-11-14 39.20 41.00 39.20 40.60 0.0M
2022-11-10 39.10 39.80 38.63 39.20 0.0M
2022-11-09 40.00 40.00 38.90 39.12 0.0M
2022-11-08 36.62 40.27 36.62 39.80 0.0M
2022-11-07 37.30 37.30 36.30 36.85 0.0M
2022-11-04 37.00 37.60 36.72 37.38 0.0M
2022-11-03 36.50 37.50 36.16 37.50 0.0M
2022-11-02 36.49 37.58 35.90 37.58 0.0M
2022-10-31 36.33 36.86 35.52 36.86 0.0M
2022-10-28 36.60 37.48 35.65 36.33 0.0M
2022-10-27 36.28 36.59 35.30 36.59 0.0M
2022-10-26 34.88 36.60 34.88 36.30 0.0M
2022-10-25 35.00 35.00 34.24 34.88 0.0M
2022-10-24 35.00 35.01 34.63 35.00 0.0M
2022-10-21 34.50 35.60 34.36 35.60 0.0M
2022-10-20 34.50 35.00 34.45 34.99 0.0M
2022-10-19 34.60 35.00 34.13 34.50 0.0M
2022-10-18 35.00 35.25 34.02 34.90 0.0M
2022-10-17 35.25 35.30 34.70 35.20 0.0M
2022-10-14 35.28 35.31 34.80 35.25 0.0M
2022-10-13 35.48 35.50 34.81 35.28 0.0M
2022-10-12 35.60 35.99 35.05 35.48 0.0M
2022-10-11 36.70 36.70 35.60 35.60 0.0M
2022-10-10 37.90 37.90 37.00 37.00 0.0M
2022-10-07 37.60 37.60 36.64 37.49 0.0M
2022-10-06 36.50 37.70 36.11 37.70 0.0M
2022-10-05 36.00 37.08 35.60 37.08 0.0M
2022-10-04 36.80 36.80 35.60 36.00 0.0M
2022-10-03 36.64 37.58 35.85 36.10 0.0M
2022-09-30 35.80 38.00 35.20 38.00 0.0M
2022-09-29 36.01 36.48 35.10 36.48 0.0M
2022-09-28 34.25 36.68 34.25 36.68 0.0M
2022-09-27 33.30 35.00 33.02 34.00 0.0M
2022-09-26 34.00 34.00 32.76 33.40 0.0M
2022-09-23 34.91 35.50 34.13 34.60 0.0M
2022-09-22 35.31 36.00 34.80 35.66 0.0M
2022-09-21 35.62 36.10 34.50 35.90 0.0M
2022-09-20 36.02 37.30 35.40 36.20 0.0M
2022-09-19 36.50 36.60 35.61 36.60 0.0M
2022-09-16 36.98 36.98 36.10 36.88 0.0M
2022-09-15 37.55 37.60 36.50 36.98 0.0M
2022-09-14 36.50 37.60 36.40 37.40 0.0M
2022-09-13 37.55 37.55 36.24 37.00 0.0M
2022-09-12 37.80 37.80 37.10 37.21 0.0M
2022-09-09 37.50 37.80 36.94 37.80 0.0M
2022-09-08 37.30 37.40 36.72 37.40 0.0M
2022-09-07 37.02 37.50 36.50 36.56 0.0M
2022-09-06 37.80 37.80 36.63 37.40 0.0M
2022-09-05 37.40 37.80 37.20 37.80 0.0M
2022-09-02 37.20 37.80 35.60 37.20 0.0M
2022-09-01 39.20 39.20 36.30 37.99 0.0M
2022-08-31 40.67 40.67 39.00 39.45 0.0M
2022-08-30 40.99 40.99 39.60 39.99 0.0M
2022-08-29 40.40 40.99 39.66 40.99 0.0M
2022-08-26 40.00 40.50 39.80 40.28 0.0M
2022-08-25 39.96 40.00 39.36 39.96 0.0M
2022-08-24 40.72 40.72 39.00 39.90 0.0M
2022-08-23 40.50 40.98 40.03 40.72 0.0M
2022-08-22 41.74 41.74 40.38 40.98 0.0M
2022-08-19 41.50 42.63 41.41 41.75 0.0M
2022-08-18 42.00 42.00 40.40 40.74 0.0M
2022-08-17 43.00 43.00 41.20 42.00 0.0M
2022-08-16 43.40 43.40 41.60 42.06 0.0M
2022-08-12 43.30 43.90 43.20 43.50 0.0M
2022-08-11 42.99 43.70 42.50 43.30 0.0M
2022-08-10 43.20 43.20 42.61 42.99 0.0M
2022-08-09 43.50 43.50 42.60 43.10 0.0M
2022-08-08 43.90 44.10 42.80 43.30 0.0M
2022-08-05 42.88 44.70 42.50 43.30 0.0M
2022-08-04 43.00 43.19 41.51 42.24 0.0M
2022-08-03 43.68 43.68 42.21 42.24 0.0M
2022-08-02 43.05 44.48 42.30 42.90 0.0M
2022-08-01 43.46 43.46 42.22 42.80 0.0M
2022-07-29 41.90 43.60 41.30 43.48 0.1M
2022-07-28 41.30 42.68 41.30 41.70 0.0M
2022-07-27 39.00 41.90 39.00 41.90 0.0M
2022-07-26 38.40 38.50 38.40 38.50 0.0M
2022-07-25 39.00 39.00 38.70 38.70 0.0M
2022-07-22 39.00 39.00 38.61 39.00 0.0M
2022-07-21 38.99 39.00 38.45 38.59 0.0M
2022-07-20 38.99 39.00 38.12 38.99 0.0M
2022-07-19 38.22 39.00 38.02 38.99 0.0M
2022-07-18 39.00 39.70 38.30 38.98 0.0M
2022-07-15 37.00 39.90 37.00 39.00 0.0M
2022-07-13 37.05 38.94 37.00 38.60 0.0M
2022-07-12 38.05 38.94 37.00 38.94 0.0M
2022-07-11 38.00 39.88 38.00 38.98 0.0M
2022-07-08 36.00 39.20 35.50 39.20 0.0M
2022-07-07 36.00 36.40 35.22 36.20 0.0M
2022-07-06 38.40 38.40 38.40 38.40 0.0M
2022-07-05 39.40 39.40 37.90 38.40 0.0M
2022-07-04 38.00 38.60 38.00 38.60 0.0M
2022-07-01 38.60 38.60 38.00 38.60 0.0M
2022-06-30 38.60 38.60 38.00 38.60 0.0M
2022-06-29 38.50 38.59 38.00 38.58 0.0M
2022-06-28 38.50 38.60 38.50 38.57 0.0M
2022-06-27 37.30 38.58 37.00 38.58 0.0M
2022-06-24 37.80 38.80 36.98 38.58 0.0M
2022-06-23 38.00 38.94 37.95 38.94 0.0M
2022-06-22 38.10 39.00 38.10 39.00 0.0M
2022-06-21 39.00 39.00 38.60 38.60 0.0M
2022-06-20 38.60 39.00 38.60 39.00 0.0M
2022-06-17 38.20 39.30 38.20 39.00 0.0M
2022-06-15 39.40 39.40 38.20 39.30 0.0M
2022-06-14 39.78 39.94 38.30 39.30 0.0M
2022-06-13 40.80 40.80 38.20 38.20 0.0M
2022-06-10 40.60 40.90 40.51 40.80 0.0M
2022-06-09 40.86 40.99 40.60 40.80 0.0M
2022-06-08 40.87 40.99 40.51 40.94 0.0M
2022-06-07 40.49 40.87 40.49 40.87 0.0M
2022-06-06 40.49 40.49 40.01 40.49 0.0M
2022-06-03 40.30 40.49 40.00 40.01 0.0M
2022-06-02 40.25 40.49 40.01 40.49 0.0M
2022-06-01 40.41 40.50 40.00 40.46 0.0M
2022-05-31 40.35 40.49 40.20 40.41 0.0M
2022-05-30 40.20 40.45 40.00 40.40 0.0M
2022-05-27 39.40 40.50 39.40 40.20 0.0M
2022-05-26 39.20 39.95 39.20 39.75 0.0M
2022-05-25 39.10 39.50 39.10 39.50 0.0M
2022-05-24 39.90 39.90 39.10 39.50 0.0M
2022-05-23 39.14 40.00 39.00 39.95 0.0M
2022-05-20 39.10 39.49 39.10 39.49 0.0M
2022-05-19 39.44 39.45 39.44 39.45 0.0M
2022-05-18 38.60 39.69 38.60 39.49 0.0M
2022-05-17 39.81 39.81 38.22 38.60 0.0M
2022-05-16 38.22 39.98 38.22 39.89 0.0M
2022-05-13 38.00 38.47 37.31 38.22 0.0M
2022-05-12 38.40 39.33 37.60 38.54 0.0M
2022-05-11 39.36 39.40 38.40 39.34 0.0M
2022-05-10 40.00 40.00 38.47 39.40 0.0M
2022-05-09 39.88 40.30 39.70 39.70 0.0M
2022-05-06 39.00 39.90 38.11 39.88 0.0M
2022-05-05 40.90 40.90 39.07 39.30 0.0M
2022-05-04 40.92 40.95 40.00 40.95 0.0M
2022-05-02 39.30 40.97 38.00 40.97 0.0M
2022-04-29 38.80 39.40 38.80 39.30 0.0M
2022-04-28 39.49 39.50 38.80 39.39 0.0M
2022-04-27 38.80 39.50 37.51 39.50 0.0M
2022-04-26 38.85 40.00 37.65 39.97 0.0M
2022-04-25 38.90 38.90 38.00 38.00 0.0M
2022-04-22 40.00 40.00 37.50 38.00 0.0M
2022-04-21 40.61 40.82 40.01 40.01 0.0M
2022-04-20 40.48 40.81 39.64 40.60 0.0M
2022-04-19 40.09 40.49 39.51 40.01 0.0M
2022-04-14 41.00 41.00 40.06 40.49 0.0M
2022-04-13 41.00 41.00 40.00 41.00 0.0M
2022-04-12 39.90 41.28 39.30 40.60 0.0M
2022-04-11 40.00 40.99 39.05 40.78 0.0M
2022-04-08 40.00 41.00 39.00 40.99 0.0M
2022-04-07 37.50 38.00 36.90 38.00 0.0M
2022-04-06 36.50 37.00 36.50 36.90 0.0M
2022-04-05 35.74 37.59 35.74 37.59 0.0M
2022-04-04 35.61 36.25 35.61 36.25 0.0M
2022-04-01 35.61 36.38 35.61 36.38 0.0M
2022-03-31 36.01 36.49 35.60 36.49 0.0M
2022-03-30 36.94 36.99 36.01 36.99 0.0M
2022-03-29 35.67 37.00 35.31 37.00 0.0M
2022-03-28 36.00 36.00 35.50 36.00 0.0M
2022-03-25 35.80 36.50 35.39 36.40 0.0M
2022-03-24 35.60 36.49 35.60 36.49 0.0M
2022-03-23 36.50 36.50 35.50 36.50 0.0M
2022-03-22 35.20 36.50 35.20 36.50 0.0M
2022-03-21 36.60 36.60 35.00 35.12 0.0M
2022-03-18 36.00 36.62 35.40 36.58 0.0M
2022-03-17 35.90 36.20 35.50 36.20 0.0M
2022-03-16 35.30 35.80 34.11 35.65 0.0M
2022-03-15 34.10 35.30 33.90 35.30 0.0M
2022-03-14 35.45 35.50 35.00 35.50 0.0M
2022-03-11 33.00 35.00 32.50 35.00 0.0M
2022-03-10 33.00 34.98 33.00 34.87 0.0M
2022-03-09 32.01 34.30 32.01 34.00 0.0M
2022-03-08 32.12 34.70 32.12 33.01 0.0M
2022-03-07 31.50 34.40 31.00 34.40 0.0M
2022-03-04 31.50 32.89 31.50 32.89 0.0M
2022-03-03 33.00 33.00 32.00 33.00 0.0M
2022-03-02 33.10 33.90 31.00 33.00 0.0M
2022-03-01 34.50 34.50 33.04 33.65 0.0M
2022-02-28 32.60 35.40 32.60 34.50 0.0M
2022-02-25 31.30 35.50 31.30 35.35 0.0M
2022-02-24 32.40 34.98 30.43 32.60 0.0M
2022-02-23 35.75 36.50 35.00 35.98 0.0M
2022-02-22 34.11 37.40 34.11 36.00 0.0M
2022-02-21 36.18 37.40 35.30 35.30 0.0M
2022-02-18 37.60 37.60 37.00 37.57 0.0M
2022-02-17 38.55 38.55 37.01 37.90 0.0M
2022-02-16 38.00 38.70 37.16 38.70 0.0M
2022-02-15 37.00 38.30 37.00 38.27 0.0M
2022-02-14 38.50 38.50 36.10 37.43 0.0M
2022-02-11 38.20 38.50 38.00 38.50 0.0M
2022-02-10 38.21 38.60 38.00 38.11 0.0M
2022-02-09 37.30 38.99 37.30 38.30 0.0M
2022-02-08 37.80 37.80 36.86 37.80 0.0M
2022-02-07 38.20 38.20 37.54 37.80 0.0M
2022-02-04 38.45 38.45 37.80 38.00 0.0M
2022-02-03 38.40 38.50 38.00 38.45 0.0M
2022-02-02 38.50 38.50 37.62 38.40 0.0M
2022-02-01 38.10 38.50 37.70 38.50 0.0M
2022-01-31 38.60 38.60 37.36 38.50 0.0M
2022-01-28 38.00 38.60 36.90 38.60 0.0M
2022-01-27 36.26 38.28 36.26 38.28 0.0M
2022-01-26 36.85 37.60 36.00 37.60 0.0M
2022-01-25 36.60 37.56 36.55 36.80 0.0M
2022-01-24 39.00 39.00 36.12 37.90 0.0M
2022-01-21 40.95 40.95 39.10 39.90 0.0M
2022-01-20 39.90 41.87 39.00 40.88 0.0M
2022-01-19 40.30 40.30 38.30 39.00 0.0M
2022-01-18 41.50 41.85 40.20 40.30 0.0M
2022-01-17 39.50 41.70 39.50 41.50 0.0M
2022-01-14 38.50 39.40 38.00 39.40 0.0M
2022-01-13 39.50 39.50 38.50 39.00 0.0M
2022-01-12 39.50 39.70 38.90 39.50 0.0M
2022-01-11 39.80 40.00 38.54 39.10 0.0M
2022-01-10 40.00 40.39 39.40 39.65 0.0M
2022-01-07 40.50 40.50 39.33 39.58 0.0M
2022-01-05 39.65 41.50 39.01 40.35 0.0M
2022-01-04 36.21 39.77 36.21 39.60 0.0M
2022-01-03 35.98 36.50 35.58 36.20 0.0M