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
2021-12-31 30.75 30.90 30.90 30.75 0.0M
2021-12-30 30.75 30.90 30.15 30.75 0.1M
2021-12-29 29.50 31.95 29.56 30.75 0.5M
2021-12-24 28.00 30.00 28.66 29.50 0.3M
2021-12-23 27.00 29.50 27.42 28.00 0.1M
2021-12-22 27.00 27.90 26.50 27.00 0.1M
2021-12-21 26.50 27.90 26.27 27.00 0.2M
2021-12-20 26.50 27.00 26.20 26.50 0.4M
2021-12-17 26.75 26.90 26.74 26.75 0.2M
2021-12-16 27.50 28.74 26.50 26.75 0.8M
2021-12-15 26.50 26.95 26.00 26.50 0.2M
2021-12-14 27.50 27.50 26.20 26.50 0.3M
2021-12-13 28.50 28.50 27.00 27.50 0.6M
2021-12-10 28.50 28.53 28.00 28.50 0.5M
2021-12-09 29.00 29.00 28.50 28.50 0.4M
2021-12-08 28.50 30.00 28.15 29.00 0.8M
2021-12-07 30.50 30.85 30.05 30.50 0.2M
2021-12-06 28.75 30.90 29.00 30.50 0.4M
2021-12-03 28.25 29.50 28.05 28.75 0.5M
2021-12-02 27.50 27.80 27.11 27.50 0.1M
2021-12-01 27.50 28.00 27.11 27.50 0.1M
2021-11-30 28.50 28.50 27.11 27.50 0.4M
2021-11-29 29.00 29.14 27.50 28.50 0.7M
2021-11-26 30.25 30.25 28.50 29.00 0.3M
2021-11-25 30.50 30.70 30.05 30.50 0.1M
2021-11-24 31.75 32.13 30.19 30.50 0.3M
2021-11-23 31.75 32.20 31.00 31.75 0.1M
2021-11-22 32.00 32.25 31.40 31.75 1.0M
2021-11-19 32.00 32.50 31.38 32.00 0.1M
2021-11-18 32.00 32.75 31.30 32.00 0.1M
2021-11-17 31.25 31.80 31.00 31.50 0.1M
2021-11-16 32.25 32.99 31.13 31.25 0.5M
2021-11-15 31.00 31.25 30.50 31.00 0.1M
2021-11-12 31.50 31.95 30.50 31.00 0.2M
2021-11-11 31.50 32.00 31.00 31.50 0.2M
2021-11-10 31.75 31.75 31.00 31.50 0.2M
2021-11-09 32.25 32.00 31.50 31.75 0.2M
2021-11-08 32.00 32.00 31.50 32.25 0.1M
2021-11-05 32.00 32.25 31.75 32.00 0.1M
2021-11-04 32.00 32.50 31.50 32.00 0.3M
2021-11-03 32.50 32.30 32.05 32.00 0.0M
2021-11-02 32.25 32.50 32.01 32.50 0.2M
2021-11-01 32.25 32.50 32.00 32.25 0.1M
2021-10-29 32.00 32.50 31.66 32.25 0.2M
2021-10-28 31.75 32.10 31.58 32.00 0.1M
2021-10-27 31.75 31.80 31.50 31.75 0.2M
2021-10-26 32.00 32.45 31.58 31.75 0.5M
2021-10-25 32.50 33.00 31.50 32.00 0.3M
2021-10-22 32.50 33.00 31.75 32.50 0.2M
2021-10-21 31.75 33.50 31.56 32.50 0.5M
2021-10-20 31.50 32.00 31.11 31.50 0.3M
2021-10-19 31.50 32.00 31.30 31.50 0.1M
2021-10-18 32.25 33.00 31.00 31.50 0.3M
2021-10-15 32.25 33.00 31.56 32.25 0.1M
2021-10-14 31.75 31.95 31.50 32.25 0.1M
2021-10-13 31.50 32.70 31.18 31.75 0.2M
2021-10-12 32.00 32.43 31.25 31.50 0.3M
2021-10-11 33.25 33.22 31.55 32.00 0.2M
2021-10-08 33.25 33.36 32.74 33.25 0.2M
2021-10-07 33.00 33.38 33.10 33.25 0.1M
2021-10-06 32.75 33.73 32.53 33.00 0.3M
2021-10-05 35.25 35.95 32.38 32.75 0.4M
2021-10-04 35.50 35.88 34.66 35.00 0.1M
2021-10-01 34.50 36.00 34.33 35.50 0.4M
2021-09-30 33.50 35.00 33.18 34.50 0.5M
2021-09-29 34.50 34.50 33.13 33.50 0.1M
2021-09-28 33.50 35.00 33.99 34.50 0.2M
2021-09-27 34.50 34.62 33.05 33.50 0.2M
2021-09-24 34.50 34.95 34.25 34.50 0.0M
2021-09-23 33.50 34.62 33.08 34.50 0.5M
2021-09-22 35.50 35.75 33.05 33.50 0.9M
2021-09-21 36.00 35.99 35.11 35.50 0.3M
2021-09-20 37.50 37.29 35.33 36.00 0.8M
2021-09-17 37.75 38.95 37.35 37.50 0.4M
2021-09-16 38.00 38.15 37.00 37.75 0.8M
2021-09-15 34.50 38.50 34.00 38.00 1.1M
2021-09-14 34.50 35.00 33.25 34.00 1.0M
2021-09-13 39.00 38.95 30.60 34.50 3.5M
2021-09-10 38.00 38.90 37.56 38.50 0.6M
2021-09-09 37.75 38.81 37.48 38.00 1.1M
2021-09-08 37.50 38.89 37.14 37.50 0.6M
2021-09-07 35.00 37.95 34.85 37.75 1.5M
2021-09-06 34.00 34.00 33.53 34.00 0.1M
2021-09-03 34.00 34.20 33.50 34.00 0.1M
2021-09-02 34.25 34.48 33.50 34.00 0.2M
2021-09-01 34.00 34.40 33.63 34.25 0.2M
2021-08-31 33.75 34.40 33.50 34.00 0.2M
2021-08-27 32.25 33.88 32.05 33.75 0.4M
2021-08-26 32.00 32.50 31.55 32.25 0.6M
2021-08-25 32.00 32.09 31.55 32.00 0.1M
2021-08-24 32.00 32.25 31.55 32.00 0.3M
2021-08-23 33.00 33.99 31.55 32.00 1.2M
2021-08-20 31.50 32.45 31.30 32.00 0.4M
2021-08-19 32.50 32.95 31.25 31.50 0.3M
2021-08-18 32.25 33.00 32.05 32.50 0.5M
2021-08-17 33.00 33.60 32.20 32.25 0.3M
2021-08-16 32.50 33.90 32.12 33.00 0.3M
2021-08-13 32.50 32.52 32.01 32.50 0.1M
2021-08-12 32.50 32.53 32.00 32.50 0.2M
2021-08-11 32.50 32.68 32.05 32.25 0.2M
2021-08-10 32.50 32.68 32.00 32.50 0.1M
2021-08-09 33.50 33.45 32.00 32.50 0.3M
2021-08-06 33.25 33.70 33.03 33.50 0.1M
2021-08-05 33.75 33.45 33.00 33.25 0.1M
2021-08-04 34.50 34.59 33.00 33.75 0.2M
2021-08-03 34.75 34.83 34.10 34.50 0.1M
2021-08-02 35.50 35.73 34.20 34.75 0.3M
2021-07-30 35.50 35.80 35.29 35.50 0.1M
2021-07-29 36.50 36.20 34.50 35.50 0.6M
2021-07-28 36.50 36.99 36.12 36.50 0.1M
2021-07-27 37.25 37.35 35.35 35.50 0.6M
2021-07-26 35.50 37.95 35.98 37.25 0.8M
2021-07-23 32.75 36.00 32.95 35.50 1.1M
2021-07-22 30.50 32.75 30.35 32.75 0.5M
2021-07-21 30.50 30.82 30.10 30.50 1.1M
2021-07-20 30.50 30.98 30.13 30.50 0.3M
2021-07-19 30.50 32.00 30.10 30.50 0.5M
2021-07-16 31.00 31.48 30.00 30.50 0.3M
2021-07-15 30.75 31.99 30.50 31.00 0.2M
2021-07-14 30.50 31.45 30.00 30.50 0.2M
2021-07-13 29.75 30.74 29.99 30.50 0.5M
2021-07-12 29.75 30.00 29.50 29.75 0.2M
2021-07-09 30.50 30.50 29.60 29.75 0.2M
2021-07-08 31.00 31.48 30.53 30.50 0.1M
2021-07-07 30.50 30.95 30.00 30.50 0.2M
2021-07-06 30.75 32.00 30.60 31.00 1.1M
2021-07-05 30.50 30.75 29.12 30.00 0.2M
2021-07-02 30.00 30.48 29.40 30.50 0.1M
2021-07-01 31.50 31.40 29.20 30.00 1.2M
2021-06-30 30.50 31.60 30.38 31.50 0.3M
2021-06-29 30.50 30.98 30.38 30.50 0.1M
2021-06-28 31.00 31.25 30.30 30.50 0.2M
2021-06-25 31.25 31.65 30.05 31.00 0.2M
2021-06-24 31.25 31.70 30.70 31.25 0.1M
2021-06-23 30.50 32.00 30.13 31.25 0.5M
2021-06-22 30.75 31.46 30.00 30.50 0.2M
2021-06-21 32.25 32.25 30.05 30.75 0.4M
2021-06-18 33.50 33.50 32.01 32.25 0.6M
2021-06-17 33.50 34.49 33.10 33.50 0.4M
2021-06-16 32.75 34.00 32.68 33.25 1.2M
2021-06-15 32.75 33.00 32.33 32.75 0.2M
2021-06-14 32.00 35.00 31.78 32.75 1.3M
2021-06-11 32.00 32.28 31.63 32.00 0.1M
2021-06-10 32.25 32.25 31.51 32.00 0.3M
2021-06-09 32.50 32.60 32.01 32.25 0.2M
2021-06-08 33.00 33.00 32.50 32.50 0.2M
2021-06-07 32.75 33.30 32.50 33.00 0.4M
2021-06-04 32.75 32.85 31.25 32.75 1.0M
2021-06-03 34.25 34.50 32.00 32.75 0.6M
2021-06-02 35.50 35.25 34.10 34.25 0.5M
2021-06-01 36.25 37.00 35.03 35.50 0.3M
2021-05-28 35.25 37.00 35.25 36.25 1.2M
2021-05-27 33.00 35.48 33.18 35.00 3.1M
2021-05-26 34.00 34.49 32.60 33.00 0.6M
2021-05-25 36.50 36.00 33.10 34.00 1.9M
2021-05-24 37.00 37.50 36.10 36.50 0.3M
2021-05-21 37.75 37.50 36.77 37.00 0.9M
2021-05-20 37.75 37.99 37.50 37.75 0.9M
2021-05-19 40.00 40.44 37.56 37.75 2.0M
2021-05-18 36.50 40.85 36.70 40.00 1.2M
2021-05-17 36.50 37.00 36.00 36.50 0.1M
2021-05-14 36.50 36.99 36.25 36.50 0.2M
2021-05-13 36.75 37.00 36.04 36.50 0.6M
2021-05-12 36.00 36.96 35.60 36.75 0.7M
2021-05-11 36.75 36.98 35.10 36.00 0.7M
2021-05-10 37.00 37.99 36.50 37.00 1.1M
2021-05-07 36.50 38.50 36.60 37.00 1.1M
2021-05-06 37.50 38.28 36.20 36.50 0.7M
2021-05-05 35.75 37.50 35.55 37.50 1.5M
2021-05-04 32.50 36.99 32.65 35.75 3.0M
2021-04-30 33.00 33.25 32.00 32.50 0.8M
2021-04-29 29.50 33.80 29.75 33.00 3.6M
2021-04-28 27.75 31.00 27.83 29.50 4.3M
2021-04-27 26.00 28.40 26.22 27.75 2.0M
2021-04-26 25.00 25.98 24.29 25.50 1.2M
2021-04-23 23.50 25.00 23.66 24.25 0.7M
2021-04-22 22.50 23.75 22.30 23.50 0.3M
2021-04-21 22.00 22.98 21.80 22.50 0.4M
2021-04-20 23.50 23.68 21.51 22.00 1.0M
2021-04-19 24.00 24.20 23.03 23.50 0.3M
2021-04-16 24.25 24.50 23.55 24.00 0.2M
2021-04-15 24.50 24.73 23.53 24.25 0.7M
2021-04-14 25.00 25.30 24.10 24.50 0.4M
2021-04-13 23.25 26.00 23.44 25.00 1.7M
2021-04-12 24.00 24.00 23.00 23.25 0.8M
2021-04-09 24.25 24.56 23.50 24.00 0.4M
2021-04-08 23.25 24.90 23.50 24.50 0.8M
2021-04-07 24.75 25.00 23.00 23.10 1.3M
2021-04-06 25.50 25.90 24.10 24.75 0.7M
2021-04-01 26.00 26.25 25.05 25.50 1.1M
2021-03-31 25.75 26.40 25.00 26.00 0.4M
2021-03-30 26.25 26.40 25.10 25.75 0.3M
2021-03-29 25.50 27.40 25.99 26.25 0.8M
2021-03-26 24.25 24.70 24.00 24.50 0.4M
2021-03-25 25.50 25.89 24.00 24.25 1.3M
2021-03-24 25.25 25.90 24.00 25.50 1.0M
2021-03-23 25.50 26.48 25.00 25.25 1.4M
2021-03-22 28.00 28.50 24.50 25.25 3.7M
2021-03-19 26.50 28.50 26.35 27.75 1.0M
2021-03-18 28.25 29.00 25.50 26.50 3.5M
2021-03-17 25.50 29.65 25.03 28.25 2.6M
2021-03-16 25.25 25.98 25.00 25.50 0.5M
2021-03-15 25.00 25.48 24.53 25.00 0.5M
2021-03-12 25.00 25.70 24.50 25.00 0.5M
2021-03-11 24.25 25.50 23.54 25.00 0.9M
2021-03-10 23.50 23.73 23.03 23.50 0.1M
2021-03-09 23.50 24.00 23.03 23.50 0.2M
2021-03-08 23.25 24.98 23.10 23.50 0.9M
2021-03-05 22.75 23.10 22.20 22.50 0.3M
2021-03-04 23.50 23.75 22.62 23.00 0.1M
2021-03-03 23.50 23.70 23.03 23.50 0.0M
2021-03-02 23.75 23.90 23.10 23.50 0.2M
2021-03-01 23.50 24.37 23.51 23.75 0.3M
2021-02-26 24.00 24.48 23.50 23.75 0.1M
2021-02-25 23.25 24.98 23.10 24.00 0.9M
2021-02-24 22.50 23.49 22.01 23.25 0.4M
2021-02-23 25.00 25.16 22.03 22.50 1.1M
2021-02-22 23.50 25.96 23.00 25.00 1.2M
2021-02-19 21.75 24.00 22.00 23.50 1.1M
2021-02-18 20.75 22.80 20.50 21.75 1.3M
2021-02-17 19.50 21.00 19.26 20.75 1.3M
2021-02-16 19.50 19.75 19.26 19.50 0.3M
2021-02-15 19.25 19.80 19.02 19.25 0.3M
2021-02-12 20.00 20.00 19.44 19.25 0.1M
2021-02-11 20.00 20.50 19.50 20.00 0.2M
2021-02-10 20.50 20.48 19.53 20.00 0.4M
2021-02-09 20.25 20.95 19.50 20.50 0.2M
2021-02-08 20.25 20.40 19.51 20.25 0.2M
2021-02-05 19.00 20.50 18.71 20.25 1.3M
2021-02-04 19.00 19.35 18.55 19.00 0.2M
2021-02-03 19.00 19.48 18.50 19.00 0.1M
2021-02-02 18.50 19.50 18.15 19.00 0.1M
2021-02-01 18.25 18.98 18.01 18.50 0.2M
2021-01-29 18.00 18.50 17.51 18.25 0.3M
2021-01-28 18.50 18.60 17.53 18.00 0.6M
2021-01-27 19.50 19.98 18.00 18.50 0.4M
2021-01-26 20.50 20.77 19.00 19.50 0.4M
2021-01-25 21.25 21.40 20.00 20.50 0.2M
2021-01-22 21.50 21.25 20.10 21.25 0.3M
2021-01-21 21.50 22.00 21.00 21.50 0.2M
2021-01-20 21.00 22.00 20.50 21.50 0.6M
2021-01-19 20.50 21.15 20.37 21.00 0.2M
2021-01-18 20.50 21.00 20.10 20.50 0.2M
2021-01-15 21.50 21.50 20.00 20.50 1.4M
2021-01-14 21.50 22.00 21.01 21.50 0.3M
2021-01-13 22.00 22.00 21.04 21.50 0.2M
2021-01-12 22.25 22.60 21.10 22.00 0.1M
2021-01-11 22.50 22.98 21.10 22.25 0.4M
2021-01-08 22.50 22.98 22.01 22.50 0.3M
2021-01-07 22.75 22.99 22.01 22.50 0.4M
2021-01-06 21.50 23.50 21.33 22.75 0.5M
2021-01-05 22.00 22.35 21.50 21.50 0.4M
2021-01-04 19.63 23.00 20.00 22.00 1.6M