Blackbird (BIRD)

BIRD
🏛️ Reino Unido →
2.30
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 2.45 2.60 2.25 2.30 2.3M
2025-09-25 2.40 2.50 2.28 2.35 0.1M
2025-09-24 2.40 2.50 2.30 2.40 0.2M
2025-09-23 2.35 2.50 2.26 2.40 2.0M
2025-09-22 2.40 2.50 2.30 2.35 0.9M
2025-09-19 2.60 2.70 2.30 2.40 0.4M
2025-09-18 2.40 2.60 2.48 2.60 0.5M
2025-09-17 2.40 2.48 2.35 2.40 0.3M
2025-09-16 2.15 2.50 2.08 2.40 3.0M
2025-09-15 2.30 2.30 2.00 2.15 1.7M
2025-09-12 2.30 2.40 2.22 2.30 0.1M
2025-09-11 2.40 2.50 2.30 2.30 0.2M
2025-09-10 2.40 2.50 2.30 2.40 0.0M
2025-09-09 2.60 2.50 2.20 2.40 1.1M
2025-09-08 2.60 2.63 2.50 2.60 0.1M
2025-09-05 2.60 2.65 2.51 2.60 0.1M
2025-09-04 2.85 2.80 2.52 2.60 0.7M
2025-09-03 2.85 2.79 2.71 2.85 0.1M
2025-09-02 2.85 2.79 2.70 2.85 0.0M
2025-09-01 2.85 3.00 2.70 2.85 0.3M
2025-08-29 2.85 3.00 2.70 2.85 0.1M
2025-08-28 2.85 3.00 2.71 2.85 0.1M
2025-08-27 2.85 3.00 2.70 2.85 0.2M
2025-08-26 2.85 3.00 2.70 2.85 0.1M
2025-08-22 2.80 2.85 2.67 2.85 0.3M
2025-08-21 2.65 2.74 2.60 2.80 0.3M
2025-08-20 2.70 2.71 2.52 2.65 0.4M
2025-08-19 2.75 2.80 2.65 2.70 0.0M
2025-08-18 2.75 2.90 2.65 2.75 0.2M
2025-08-15 2.75 2.90 2.62 2.75 0.2M
2025-08-14 2.75 2.90 2.62 2.75 0.0M
2025-08-13 2.75 2.90 2.60 2.75 0.3M
2025-08-12 2.75 2.90 2.68 2.75 0.6M
2025-08-11 2.80 2.90 2.68 2.75 0.7M
2025-08-08 2.90 3.10 2.80 2.80 1.0M
2025-08-07 3.10 3.30 2.80 2.90 2.0M
2025-08-06 3.05 3.20 2.91 3.00 0.6M
2025-08-05 2.90 3.20 2.80 3.05 6.3M
2025-08-04 2.90 2.95 2.80 2.90 2.0M
2025-08-01 2.85 3.00 2.83 2.90 1.0M
2025-07-31 2.85 3.00 2.75 2.85 1.1M
2025-07-30 2.85 2.90 2.76 2.85 0.5M
2025-07-29 2.75 2.90 2.68 2.85 5.0M
2025-07-28 2.75 3.00 2.50 2.75 0.3M
2025-07-25 2.75 3.00 2.80 2.75 0.3M
2025-07-24 2.75 3.00 2.72 2.75 0.2M
2025-07-23 2.88 2.83 2.76 2.75 3.3M
2025-07-22 2.88 2.83 2.75 2.88 0.1M
2025-07-21 2.90 2.84 2.75 2.88 0.1M
2025-07-18 2.90 2.95 2.80 2.90 4.2M
2025-07-17 2.90 2.95 2.80 2.90 0.6M
2025-07-16 2.88 2.95 2.89 2.90 0.5M
2025-07-15 2.88 3.00 2.76 2.88 0.1M
2025-07-14 2.90 2.90 2.80 2.88 0.4M
2025-07-11 2.90 3.00 2.80 2.90 0.5M
2025-07-10 2.90 3.00 2.80 2.90 0.5M
2025-07-09 3.03 3.25 2.83 2.90 0.6M
2025-07-08 3.03 3.25 2.88 3.03 1.1M
2025-07-07 3.13 3.25 2.93 3.03 0.7M
2025-07-04 3.00 3.15 2.90 3.03 5.1M
2025-07-03 3.25 3.50 2.68 3.03 7.2M
2025-07-02 4.50 5.00 3.68 4.25 0.1M
2025-07-01 4.75 4.75 4.00 4.50 0.5M
2025-06-30 4.75 5.00 4.50 4.75 0.2M
2025-06-27 4.75 4.75 4.50 4.75 0.0M
2025-06-26 4.75 4.75 4.50 4.75 0.1M
2025-06-25 4.75 4.77 4.50 4.75 0.1M
2025-06-24 4.75 4.78 4.63 4.75 0.1M
2025-06-23 4.75 4.75 4.50 4.75 0.1M
2025-06-20 4.75 4.63 4.50 4.75 0.1M
2025-06-19 5.00 5.08 4.22 4.75 1.6M
2025-06-18 5.25 5.50 4.50 5.00 1.7M
2025-06-17 5.25 5.50 5.06 5.25 0.2M
2025-06-16 4.50 5.50 4.00 5.25 1.3M
2025-06-13 4.50 4.64 4.06 4.50 0.2M
2025-06-12 4.50 4.60 4.27 4.50 0.1M
2025-06-11 4.50 4.44 4.44 4.50 0.0M
2025-06-10 4.75 5.00 4.06 4.50 1.0M
2025-06-09 3.60 4.89 3.36 4.75 2.6M
2025-06-06 3.60 3.69 3.37 3.60 0.1M
2025-06-05 3.60 3.70 3.28 3.60 0.4M
2025-06-04 3.60 3.72 3.20 3.60 0.6M
2025-06-03 3.60 4.00 3.28 3.60 0.1M
2025-06-02 3.60 3.74 3.47 3.60 0.1M
2025-05-30 3.60 3.74 3.72 3.60 0.0M
2025-05-29 3.65 3.74 3.43 3.60 0.2M
2025-05-28 3.60 3.72 3.43 3.65 0.1M
2025-05-27 3.50 3.72 3.23 3.60 0.0M
2025-05-23 3.75 4.00 3.22 3.60 0.1M
2025-05-22 3.75 3.86 3.50 3.75 0.4M
2025-05-21 3.75 3.72 3.51 3.75 0.1M
2025-05-20 3.75 3.75 3.58 3.75 0.0M
2025-05-19 3.75 3.92 3.50 3.75 0.1M
2025-05-16 3.75 4.00 3.58 3.75 0.2M
2025-05-15 3.75 3.92 3.58 3.75 0.2M
2025-05-14 3.85 4.20 3.58 3.75 0.2M
2025-05-13 3.85 4.03 3.95 3.85 0.0M
2025-05-12 3.85 4.20 3.50 3.85 0.9M
2025-05-09 3.75 3.91 3.59 3.75 0.2M
2025-05-08 3.75 4.00 3.68 3.75 0.0M
2025-05-07 3.75 3.94 3.68 3.75 0.1M
2025-05-06 3.75 3.94 3.69 3.75 0.1M
2025-05-02 3.75 4.00 3.68 3.75 0.2M
2025-05-01 4.13 3.96 3.82 3.75 0.2M
2025-04-30 3.88 3.97 3.78 3.88 0.1M
2025-04-29 4.13 3.97 3.75 3.88 0.1M
2025-04-28 3.88 4.00 3.78 3.88 0.2M
2025-04-25 3.88 4.00 3.76 3.88 0.2M
2025-04-24 4.00 4.25 3.81 3.88 0.0M
2025-04-23 4.25 4.12 3.81 4.00 0.5M
2025-04-22 4.25 4.30 4.00 4.25 0.6M
2025-04-17 4.25 4.15 4.00 4.25 0.2M
2025-04-16 4.25 4.19 4.00 4.25 1.4M
2025-04-15 4.25 4.25 4.03 4.25 0.7M
2025-04-14 4.25 4.30 4.00 4.25 0.4M
2025-04-11 3.75 4.43 3.50 4.25 3.5M
2025-04-10 3.75 4.00 3.66 3.75 0.3M
2025-04-09 3.75 3.70 3.51 3.75 0.1M
2025-04-08 3.75 3.90 3.60 3.75 0.3M
2025-04-07 3.63 3.90 3.25 3.75 1.9M
2025-04-04 3.38 3.75 3.25 3.63 0.4M
2025-04-03 3.38 3.67 3.00 3.38 0.1M
2025-04-02 3.50 3.74 3.25 3.50 0.4M
2025-04-01 3.50 3.72 3.32 3.50 0.1M
2025-03-31 3.50 3.75 3.30 3.50 1.5M
2025-03-28 3.50 3.58 3.33 3.50 0.2M
2025-03-27 3.50 3.59 3.26 3.50 0.3M
2025-03-26 3.75 3.75 3.26 3.50 0.5M
2025-03-25 3.75 4.00 3.52 3.75 0.1M
2025-03-24 3.75 4.00 3.55 3.75 0.3M
2025-03-21 3.75 3.92 3.50 3.75 0.1M
2025-03-20 3.88 4.09 3.65 3.75 0.2M
2025-03-19 4.00 4.12 3.65 3.88 0.0M
2025-03-18 4.00 4.20 3.78 4.00 0.1M
2025-03-17 4.00 4.25 3.76 4.00 0.2M
2025-03-14 3.88 4.20 3.75 4.00 0.4M
2025-03-13 3.75 4.15 3.68 3.88 0.9M
2025-03-12 3.75 4.00 3.55 3.75 0.3M
2025-03-11 4.25 4.25 3.66 3.75 1.2M
2025-03-10 4.75 4.85 4.10 4.25 0.5M
2025-03-07 4.75 4.88 4.51 4.75 1.2M
2025-03-06 4.75 4.92 4.56 4.75 0.1M
2025-03-05 4.75 5.00 4.56 4.75 0.3M
2025-03-04 5.25 5.50 4.00 4.75 4.9M
2025-03-03 6.00 6.50 5.61 6.00 0.5M
2025-02-28 6.00 6.50 5.79 6.00 0.0M
2025-02-27 6.00 6.50 5.74 6.00 0.3M
2025-02-26 5.50 6.50 5.30 6.00 4.0M
2025-02-25 5.50 6.00 5.15 5.50 0.3M
2025-02-24 5.00 6.00 4.91 5.50 0.7M
2025-02-21 4.75 5.50 4.94 5.00 0.9M
2025-02-20 5.00 5.00 4.65 4.75 0.5M
2025-02-19 4.75 5.00 4.79 4.75 0.1M
2025-02-18 5.00 5.50 4.50 4.75 0.2M
2025-02-17 5.00 5.50 4.50 5.00 0.1M
2025-02-14 5.00 5.50 4.75 5.00 0.7M
2025-02-13 4.38 5.50 4.42 5.00 2.1M
2025-02-12 4.50 4.50 4.31 4.38 0.4M
2025-02-11 4.50 4.53 4.10 4.50 1.1M
2025-02-10 4.50 4.75 4.25 4.50 2.7M
2025-02-07 4.50 4.75 4.44 4.38 0.1M
2025-02-06 4.63 4.75 4.25 4.50 0.3M
2025-02-05 4.63 4.59 4.50 4.63 0.4M
2025-02-04 4.63 4.60 4.50 4.63 0.2M
2025-02-03 4.63 4.62 4.50 4.63 0.2M
2025-01-31 4.63 4.75 4.50 4.63 0.5M
2025-01-30 4.88 5.00 4.61 4.63 0.8M
2025-01-29 4.88 4.92 4.76 4.88 0.3M
2025-01-28 4.88 4.93 4.75 4.88 0.1M
2025-01-27 4.88 5.00 4.75 4.88 1.5M
2025-01-24 4.88 5.00 4.75 4.88 0.4M
2025-01-23 5.28 5.00 4.85 4.88 0.7M
2025-01-22 5.28 5.80 4.75 5.28 0.1M
2025-01-21 5.28 5.80 4.75 5.28 0.4M
2025-01-20 5.13 5.40 4.75 5.28 1.2M
2025-01-17 4.75 5.35 4.66 5.00 2.3M
2025-01-16 4.75 4.89 4.55 4.75 1.5M
2025-01-15 4.75 5.00 4.56 4.75 0.3M
2025-01-14 4.75 4.64 4.64 4.75 0.1M
2025-01-13 4.75 4.78 4.64 4.75 0.0M
2025-01-10 4.75 5.00 4.64 4.75 0.1M
2025-01-09 4.75 4.82 4.64 4.75 0.2M
2025-01-08 4.75 5.00 4.63 4.75 0.3M
2025-01-07 5.00 5.25 4.70 4.75 0.2M
2025-01-06 5.00 5.15 4.70 5.00 0.3M
2025-01-03 5.00 5.29 4.88 5.00 1.5M
2025-01-02 4.75 5.35 4.79 5.00 1.4M