Bisichi Mining PLC (BISI)

BISI
🏛️ Reino Unido →
112.50
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
2022-12-30 292.80 301.44 301.44 292.80 0.0M
2022-12-29 292.80 305.76 286.08 292.80 0.0M
2022-12-28 292.80 305.28 288.96 292.80 0.0M
2022-12-23 292.80 302.40 302.40 292.80 0.0M
2022-12-22 292.80 302.40 297.60 292.80 0.0M
2022-12-21 292.80 292.80 292.80 292.80 0.0M
2022-12-20 297.60 288.96 288.96 292.80 0.0M
2022-12-19 278.40 295.68 271.20 297.60 0.0M
2022-12-16 288.00 286.85 276.00 278.40 0.0M
2022-12-15 300.00 300.00 300.00 288.00 0.0M
2022-12-14 288.00 294.24 283.20 288.00 0.0M
2022-12-13 292.80 294.72 288.00 292.80 0.0M
2022-12-12 288.00 306.24 288.58 292.80 0.0M
2022-12-09 283.20 297.60 284.28 288.00 0.0M
2022-12-08 283.20 297.60 292.32 283.20 0.0M
2022-12-07 292.80 295.87 275.52 283.20 0.0M
2022-12-06 297.60 307.10 288.38 297.60 0.0M
2022-12-05 264.00 307.20 276.48 297.60 0.1M
2022-12-02 278.40 286.94 260.69 264.00 0.0M
2022-12-01 259.20 287.04 259.20 278.40 0.0M
2022-11-30 259.20 264.00 249.60 259.20 0.0M
2022-11-29 259.20 268.42 253.88 259.20 0.0M
2022-11-28 235.20 272.64 240.00 259.20 0.1M
2022-11-25 235.20 244.32 225.12 235.20 0.0M
2022-11-24 235.20 244.80 244.32 235.20 0.0M
2022-11-23 235.20 244.80 224.64 235.20 0.0M
2022-11-22 235.20 240.96 224.64 235.20 0.0M
2022-11-21 235.20 241.92 222.34 235.20 0.0M
2022-11-18 230.40 241.92 222.24 235.20 0.0M
2022-11-17 244.80 243.77 221.38 230.40 0.0M
2022-11-16 244.80 243.76 243.72 244.80 0.0M
2022-11-15 244.80 243.66 230.40 244.80 0.0M
2022-11-14 244.80 243.62 243.62 244.80 0.0M
2022-11-11 244.80 257.28 243.62 244.80 0.0M
2022-11-10 244.80 258.90 243.62 244.80 0.0M
2022-11-09 264.00 264.00 236.45 244.80 0.0M
2022-11-08 268.80 252.05 250.66 264.00 0.0M
2022-11-07 264.00 272.64 252.05 268.80 0.0M
2022-11-04 240.00 268.70 251.33 264.00 0.0M
2022-11-03 230.40 254.40 240.00 240.00 0.0M
2022-11-02 230.40 226.23 226.23 230.40 0.0M
2022-11-01 240.00 247.44 225.60 230.40 0.0M
2022-10-31 240.00 247.44 228.96 240.00 0.0M
2022-10-28 250.00 250.00 250.00 240.00 0.0M
2022-10-27 240.00 247.44 247.44 240.00 0.0M
2022-10-26 240.00 249.60 227.52 240.00 0.0M
2022-10-25 259.20 241.92 241.92 244.80 0.0M
2022-10-24 259.20 242.88 241.92 259.20 0.0M
2022-10-21 259.20 263.04 241.92 259.20 0.0M
2022-10-20 264.00 271.68 243.36 259.20 0.0M
2022-10-19 264.00 271.68 252.48 264.00 0.0M
2022-10-18 264.00 272.64 255.36 255.36 0.0M
2022-10-17 264.00 255.36 255.36 264.00 0.0M
2022-10-14 264.00 255.36 255.36 264.00 0.0M
2022-10-13 259.20 273.50 255.36 264.00 0.0M
2022-10-12 259.20 263.04 254.69 259.20 0.0M
2022-10-11 259.20 263.04 254.69 259.20 0.0M
2022-10-10 259.20 268.80 254.69 259.20 0.0M
2022-10-07 288.00 270.72 261.12 259.20 0.0M
2022-10-06 288.00 306.24 274.56 288.00 0.0M
2022-10-05 268.80 296.64 274.56 288.00 0.0M
2022-10-04 254.40 278.40 266.40 268.80 0.0M
2022-10-03 254.40 264.00 240.29 254.40 0.0M
2022-09-30 240.00 268.80 230.64 254.40 0.0M
2022-09-29 240.00 231.36 231.36 240.00 0.0M
2022-09-28 278.40 270.72 228.48 240.00 0.0M
2022-09-27 278.40 272.16 271.68 278.40 0.0M
2022-09-26 288.00 273.60 268.80 278.40 0.0M
2022-09-23 288.00 279.36 269.76 288.00 0.0M
2022-09-22 288.00 305.28 273.60 288.00 0.0M
2022-09-21 288.00 305.95 283.20 288.00 0.0M
2022-09-20 273.60 305.95 253.44 288.00 0.0M
2022-09-16 288.00 287.04 262.08 273.60 0.0M
2022-09-15 292.80 288.96 271.10 288.00 0.0M
2022-09-14 302.40 304.32 279.84 292.80 0.0M
2022-09-13 292.80 312.19 283.74 302.40 0.0M
2022-09-12 302.40 297.60 270.72 292.80 0.0M
2022-09-09 321.60 355.20 300.48 297.60 0.0M
2022-09-08 312.00 349.44 305.28 321.60 0.0M
2022-09-07 336.00 345.60 308.16 312.00 0.0M
2022-09-06 297.60 345.60 309.12 336.00 0.0M
2022-09-05 283.20 309.12 257.28 297.60 0.0M
2022-09-02 292.80 302.30 273.70 283.20 0.1M
2022-09-01 336.00 350.40 277.82 292.80 0.1M
2022-08-31 369.60 488.16 312.96 337.92 0.1M
2022-08-30 340.80 351.84 319.78 336.00 0.0M
2022-08-26 360.00 368.64 321.60 340.80 0.0M
2022-08-25 345.60 381.70 307.20 360.00 0.1M
2022-08-24 345.60 385.92 336.96 345.60 0.1M
2022-08-23 278.40 361.92 278.40 350.40 0.3M
2022-08-22 283.20 292.80 270.72 278.40 0.1M
2022-08-19 273.60 288.00 282.24 273.60 0.0M
2022-08-18 273.60 292.80 277.20 273.60 0.0M
2022-08-17 264.00 286.56 256.80 273.60 0.0M
2022-08-16 264.00 276.86 255.36 264.00 0.0M
2022-08-15 264.00 277.44 272.64 264.00 0.0M
2022-08-12 249.60 272.64 244.80 264.00 0.0M
2022-08-11 244.80 258.82 239.04 249.60 0.0M
2022-08-10 240.00 253.44 235.68 244.80 0.0M
2022-08-09 249.60 253.44 233.28 240.00 0.0M
2022-08-08 259.20 259.20 241.92 249.60 0.0M
2022-08-05 278.40 278.69 250.66 259.20 0.0M
2022-08-04 278.40 265.92 265.82 278.40 0.0M
2022-08-03 278.40 276.48 264.00 278.40 0.0M
2022-08-02 278.40 277.44 264.72 268.80 0.0M
2022-08-01 268.80 282.24 264.00 278.40 0.0M
2022-07-29 249.60 287.76 245.76 273.60 0.0M
2022-07-28 249.60 267.84 243.60 249.60 0.0M
2022-07-27 240.00 265.92 238.08 249.60 0.0M
2022-07-26 225.60 249.41 237.12 240.00 0.0M
2022-07-25 249.60 240.38 226.08 225.60 0.0M
2022-07-22 259.20 253.44 250.80 249.60 0.0M
2022-07-21 259.20 257.95 240.24 259.20 0.0M
2022-07-20 259.20 257.95 257.95 259.20 0.0M
2022-07-19 259.20 257.95 257.95 259.20 0.0M
2022-07-18 259.20 268.80 241.06 259.20 0.0M
2022-07-15 259.20 257.95 257.95 259.20 0.0M
2022-07-14 259.20 259.20 256.32 259.20 0.0M
2022-07-13 259.20 256.32 240.00 259.20 0.0M
2022-07-12 264.00 259.20 244.80 259.20 0.0M
2022-07-11 264.00 267.84 251.04 264.00 0.0M
2022-07-08 259.20 278.40 254.40 264.00 0.0M
2022-07-07 249.60 266.88 234.24 259.20 0.0M
2022-07-06 252.44 239.58 239.58 247.68 0.0M
2022-07-05 257.21 247.62 239.82 252.44 0.0M
2022-07-04 257.21 241.73 238.15 257.21 0.0M
2022-07-01 257.21 257.21 240.06 257.21 0.0M
2022-06-30 266.73 254.82 238.15 257.21 0.0M
2022-06-29 266.73 285.78 247.68 266.73 0.0M
2022-06-28 242.92 295.31 244.82 266.73 0.1M
2022-06-27 238.15 255.30 240.06 242.92 0.1M
2022-06-24 238.15 255.30 236.25 238.15 0.0M
2022-06-23 219.10 241.96 215.53 233.39 0.0M
2022-06-22 200.05 228.63 216.01 219.10 0.0M
2022-06-21 200.05 216.24 186.90 200.05 0.0M
2022-06-20 200.05 207.57 203.15 200.05 0.0M
2022-06-17 200.05 203.15 186.28 200.05 0.0M
2022-06-16 200.05 203.15 203.15 200.05 0.0M
2022-06-15 208.39 208.39 208.39 208.39 0.0M
2022-06-14 200.05 206.00 204.10 200.05 0.0M
2022-06-13 208.39 215.33 215.33 208.39 0.0M
2022-06-10 208.39 217.32 194.05 208.39 0.0M
2022-06-09 213.35 201.94 201.94 208.39 0.0M
2022-06-08 213.35 222.77 200.94 202.43 0.0M
2022-06-07 213.35 225.75 200.25 213.35 0.0M
2022-06-06 228.23 248.08 208.53 213.35 0.0M
2022-06-01 178.62 184.57 182.59 181.10 0.0M
2022-05-31 178.62 181.10 181.10 178.62 0.0M
2022-05-30 180.00 180.00 180.00 178.62 0.0M
2022-05-27 173.65 187.55 176.14 178.62 0.0M
2022-05-26 175.00 175.00 175.00 173.65 0.0M
2022-05-25 175.00 175.00 175.00 173.65 0.0M
2022-05-24 175.00 175.00 175.00 173.65 0.0M
2022-05-23 173.65 182.59 167.20 173.65 0.0M
2022-05-20 173.65 180.60 177.62 173.65 0.0M
2022-05-19 166.71 160.04 160.04 166.71 0.0M
2022-05-18 169.09 170.52 170.52 166.71 0.0M
2022-05-17 176.14 171.17 171.17 176.14 0.0M
2022-05-16 177.50 177.50 177.50 176.14 0.0M
2022-05-13 173.65 173.65 173.65 176.14 0.0M
2022-05-12 171.17 165.22 164.72 173.65 0.0M
2022-05-11 166.21 171.87 171.17 171.17 0.0M
2022-05-10 188.54 186.16 160.26 166.21 0.0M
2022-05-09 188.54 193.50 179.81 188.54 0.0M
2022-05-06 188.54 197.27 179.81 188.54 0.0M
2022-05-05 188.54 179.81 179.81 188.54 0.0M
2022-05-04 188.54 197.27 197.27 188.54 0.0M
2022-05-03 190.52 185.76 172.61 181.00 0.0M
2022-04-29 198.46 189.73 189.73 198.46 0.0M
2022-04-28 198.46 195.98 193.50 198.46 0.0M
2022-04-27 183.58 207.19 191.02 198.46 0.0M
2022-04-26 176.23 174.09 174.09 176.23 0.0M
2022-04-25 198.46 188.54 176.63 183.58 0.0M
2022-04-22 218.31 215.33 188.54 198.46 0.0M
2022-04-21 228.23 228.23 218.31 222.28 0.0M
2022-04-20 208.39 247.68 217.91 228.23 0.0M
2022-04-19 188.54 193.50 173.65 188.54 0.0M
2022-04-14 188.54 183.58 180.60 188.54 0.0M
2022-04-13 178.62 195.49 173.65 188.54 0.0M
2022-04-12 178.62 186.06 175.64 178.62 0.0M
2022-04-11 173.65 180.60 165.31 178.62 0.0M
2022-04-08 168.69 178.62 163.73 173.65 0.0M
2022-04-07 158.77 177.33 159.76 168.69 0.0M
2022-04-06 161.25 166.71 158.77 158.77 0.0M
2022-04-05 148.85 163.14 140.41 161.25 0.0M
2022-04-04 148.85 157.68 140.41 148.85 0.0M
2022-04-01 148.85 157.68 155.79 148.85 0.0M
2022-03-31 153.81 155.79 143.89 148.85 0.0M
2022-03-30 153.81 145.87 144.08 153.81 0.0M
2022-03-29 146.37 158.77 145.87 153.81 0.0M
2022-03-28 146.37 152.82 152.82 146.37 0.0M
2022-03-25 146.37 152.82 144.48 146.37 0.0M
2022-03-24 146.37 146.86 139.22 141.40 0.0M
2022-03-23 138.92 155.79 139.22 146.37 0.0M
2022-03-22 138.92 142.89 131.48 138.92 0.0M
2022-03-21 131.48 142.89 130.99 138.92 0.0M
2022-03-18 131.48 133.96 127.02 131.48 0.0M
2022-03-17 126.52 138.92 129.00 131.48 0.0M
2022-03-16 124.04 133.47 124.04 126.52 0.0M
2022-03-15 129.00 131.98 118.09 124.04 0.0M
2022-03-14 129.00 135.95 122.05 129.00 0.0M
2022-03-11 119.08 141.90 121.56 129.00 0.1M
2022-03-10 111.64 119.08 113.32 119.08 0.1M
2022-03-09 119.08 114.12 112.68 114.12 0.0M
2022-03-08 124.04 123.05 114.89 119.08 0.0M
2022-03-07 116.60 131.48 114.51 124.04 0.0M
2022-03-04 121.56 125.78 109.55 116.60 0.0M
2022-03-03 114.12 124.04 112.48 121.56 0.0M
2022-03-02 114.12 112.88 109.15 114.12 0.0M
2022-03-01 106.67 132.57 109.15 114.12 0.0M
2022-02-28 101.71 108.66 108.66 101.71 0.0M
2022-02-25 101.71 108.11 108.11 101.71 0.0M
2022-02-24 101.71 108.11 108.11 101.71 0.0M
2022-02-23 104.19 111.64 111.64 104.19 0.0M
2022-02-22 109.15 104.29 104.29 104.19 0.0M
2022-02-21 110.00 110.00 110.00 109.15 0.0M
2022-02-18 114.12 105.19 105.19 109.15 0.0M
2022-02-17 109.15 104.89 104.89 109.15 0.0M
2022-02-16 106.67 113.07 104.89 109.15 0.0M
2022-02-15 106.67 113.07 113.07 106.67 0.0M
2022-02-14 99.23 115.90 102.95 106.67 0.0M
2022-02-11 91.79 124.04 90.80 99.23 0.0M
2022-02-10 91.79 98.49 97.99 91.79 0.0M
2022-02-09 92.50 92.50 92.50 91.79 0.0M
2022-02-08 92.50 92.50 92.50 91.79 0.0M
2022-02-07 92.50 92.50 92.50 91.79 0.0M
2022-02-04 94.27 98.24 91.84 91.79 0.0M
2022-02-03 95.00 95.00 95.00 94.27 0.0M
2022-02-02 84.35 88.81 88.81 89.31 0.0M
2022-02-01 84.35 86.33 86.33 84.35 0.0M
2022-01-31 85.00 85.00 85.00 84.35 0.0M
2022-01-28 89.31 84.05 84.05 84.35 0.0M
2022-01-27 89.31 80.38 79.39 89.31 0.0M
2022-01-26 89.31 81.37 81.37 89.31 0.0M
2022-01-25 89.31 84.35 84.05 89.31 0.0M
2022-01-24 89.31 81.37 74.42 89.31 0.0M
2022-01-21 89.31 79.88 79.88 89.31 0.0M
2022-01-20 90.00 90.00 90.00 89.31 0.0M
2022-01-19 90.00 90.00 90.00 89.31 0.0M
2022-01-18 90.00 90.00 90.00 89.31 0.0M
2022-01-17 89.31 80.38 80.38 89.31 0.0M
2022-01-14 89.31 81.37 81.37 89.31 0.0M
2022-01-13 89.31 86.63 86.63 89.31 0.0M
2022-01-12 89.31 86.63 80.38 80.38 0.0M
2022-01-11 89.31 89.31 89.31 89.31 0.0M
2022-01-10 89.31 80.38 79.88 89.31 0.0M
2022-01-07 89.31 86.83 86.83 89.31 0.1M
2022-01-06 89.31 88.01 80.38 89.31 0.0M
2022-01-05 90.00 90.00 90.00 89.31 0.0M
2022-01-04 90.00 90.00 90.00 89.31 0.0M