Bloomsbury Publishing (BMY)

BLPU
🏛️ Reino Unido →
478.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 460.00 460.00 460.00 460.00 0.0K
08:01 471.22 474.50 471.22 474.50 0.2K
08:02 475.00 475.00 475.00 475.00 0.1K
08:06 471.88 471.88 471.88 471.88 0.4K
08:12 473.50 473.50 473.50 473.50 0.0K
08:13 470.50 472.00 470.50 472.00 0.2K
08:14 472.00 472.00 472.00 472.00 0.0K
08:19 472.00 472.00 472.00 472.00 0.0K
08:30 472.00 472.00 472.00 472.00 0.0K
08:36 472.52 472.52 472.52 472.52 0.6K
08:38 472.00 472.00 472.00 472.00 0.3K
08:40 475.00 475.00 475.00 475.00 0.0K
08:45 474.50 474.50 474.44 474.44 0.1K
08:54 473.50 474.00 473.50 474.00 0.1K
08:55 473.97 473.97 473.97 473.97 0.0K
09:02 473.50 473.50 473.50 473.50 0.0K
09:08 473.00 473.00 473.00 473.00 0.2K
09:13 473.00 473.00 473.00 473.00 0.0K
09:15 473.00 473.00 473.00 473.00 0.1K
09:16 471.00 471.00 471.00 471.00 0.1K
09:19 471.50 471.50 471.50 471.50 0.0K
09:20 471.00 471.00 471.00 471.00 0.0K
09:28 471.97 471.97 471.97 471.97 2.1K
09:29 472.00 472.00 472.00 472.00 0.1K
09:30 471.50 473.00 471.50 473.00 1.7K
09:31 473.16 473.16 473.16 473.16 2.1K
09:34 473.50 473.50 473.50 473.50 0.6K
09:35 473.50 473.50 473.50 473.50 0.4K
09:37 474.50 474.50 474.50 474.50 0.0K
09:40 474.50 474.50 474.50 474.50 0.0K
09:57 473.00 473.00 473.00 473.00 0.0K
09:59 473.72 473.72 473.72 473.72 0.4K
10:00 473.75 473.75 473.75 473.75 0.0K
10:15 474.50 474.50 474.50 474.50 0.1K
10:18 473.75 473.75 473.75 473.75 0.1K
10:24 474.02 474.02 474.02 474.02 0.0K
10:25 473.00 473.00 473.00 473.00 0.4K
10:34 474.50 474.50 474.50 474.50 0.2K
10:42 473.00 473.00 473.00 473.00 0.1K
10:44 473.66 473.66 473.66 473.66 1.5K
10:45 472.50 472.50 472.50 472.50 2.2K
10:50 473.30 473.30 473.30 473.30 0.1K
10:51 473.50 473.50 473.50 473.50 0.1K
10:52 473.50 473.50 473.50 473.50 0.1K
10:53 473.50 473.50 473.50 473.50 0.0K
10:55 473.50 473.50 473.50 473.50 0.0K
10:59 474.00 474.00 474.00 474.00 0.5K
11:05 474.00 474.00 474.00 474.00 0.0K
11:10 473.00 473.00 473.00 473.00 0.0K
11:20 474.00 474.50 474.00 474.50 0.3K
11:25 475.50 475.50 475.50 475.50 0.0K
11:35 474.50 474.50 474.50 474.50 0.0K
11:40 474.50 474.50 474.50 474.50 0.0K
11:42 474.50 474.50 474.50 474.50 0.0K
12:01 474.50 474.50 474.50 474.50 0.0K
12:06 473.50 473.50 473.50 473.50 0.0K
12:09 473.50 473.50 473.50 473.50 0.5K
12:11 472.68 472.68 472.68 472.68 0.1K
12:12 473.00 473.00 473.00 473.00 0.0K
12:13 472.50 472.50 472.50 472.50 0.2K
12:14 473.50 473.50 471.53 471.53 3.1K
12:15 473.50 473.50 473.50 473.50 0.1K
12:16 473.00 473.00 473.00 473.00 0.1K
12:20 472.50 472.50 472.50 472.50 0.0K
12:22 472.00 472.00 472.00 472.00 2.1K
12:45 472.48 472.48 472.48 472.48 0.1K
12:55 472.50 472.50 472.50 472.50 0.0K
12:56 471.99 471.99 471.99 471.99 0.4K
12:57 472.00 472.00 472.00 472.00 0.1K
12:58 472.50 472.50 472.50 472.50 0.1K
12:59 471.50 471.50 471.50 471.50 0.0K
13:02 471.70 471.70 471.34 471.34 3.7K
13:04 470.50 470.70 470.50 470.70 2.7K
13:13 471.50 471.50 471.50 471.50 1.1K
13:19 471.00 471.50 471.00 471.50 0.0K
13:20 471.50 471.50 471.50 471.50 0.1K
13:26 472.00 472.00 472.00 472.00 0.2K
13:28 471.00 471.00 471.00 471.00 0.0K
13:33 471.00 471.00 471.00 471.00 0.2K
13:37 470.00 470.00 470.00 470.00 0.2K
13:45 471.50 471.50 470.00 470.50 0.1K
13:51 469.95 469.95 469.95 469.95 0.2K
13:57 469.00 469.00 469.00 469.00 1.3K
13:58 469.00 469.00 469.00 469.00 2.7K
13:59 469.00 469.00 469.00 469.00 1.3K
14:04 470.50 470.50 470.50 470.50 0.1K
14:09 470.50 470.50 470.50 470.50 0.0K
14:10 470.50 470.50 470.50 470.50 0.1K
14:26 471.00 471.00 471.00 471.00 0.0K
14:30 471.00 471.00 470.97 470.97 0.0K
14:32 471.00 471.50 471.00 471.50 0.3K
14:33 472.00 472.00 472.00 472.00 4.3K
14:34 472.50 472.50 472.50 472.50 0.2K
14:36 472.00 472.00 472.00 472.00 0.2K
14:40 471.50 471.50 471.50 471.50 1.4K
14:41 472.00 472.00 472.00 472.00 0.2K
14:46 471.93 472.00 471.93 472.00 0.5K
14:48 472.00 472.00 472.00 472.00 0.0K
14:49 472.50 472.50 472.50 472.50 0.0K
14:57 472.14 472.14 472.14 472.14 1.0K
14:58 471.51 471.51 471.51 471.51 2.7K
14:59 472.50 472.50 472.50 472.50 0.2K
15:00 470.87 472.99 470.87 472.99 10.0K
15:03 472.52 472.52 472.52 472.52 0.5K
15:05 473.00 473.00 473.00 473.00 0.0K
15:12 473.00 473.00 473.00 473.00 0.0K
15:13 473.00 473.00 473.00 473.00 0.2K
15:14 472.99 472.99 472.99 472.99 0.0K
15:15 473.50 473.50 473.50 473.50 0.1K
15:17 474.00 474.00 474.00 474.00 0.0K
15:18 474.00 474.50 474.00 474.50 0.2K
15:19 474.47 474.47 474.47 474.47 0.5K
15:20 474.50 474.50 474.50 474.50 0.0K
15:21 473.50 473.50 473.50 473.50 0.2K
15:26 474.50 474.50 474.00 474.00 0.2K
15:30 474.26 474.26 474.26 474.26 1.0K
15:31 474.26 474.26 474.26 474.26 0.4K
15:35 475.00 475.50 475.00 475.50 0.1K
15:39 475.50 475.50 475.50 475.50 0.0K
15:42 475.50 475.50 475.50 475.50 0.2K
15:50 475.34 475.34 474.50 474.50 0.3K
15:55 475.50 476.00 475.50 476.00 1.0K
15:56 477.00 477.00 477.00 477.00 0.0K
16:02 477.00 477.00 477.00 477.00 0.0K
16:03 476.62 477.00 476.00 477.00 2.8K
16:05 477.00 477.00 477.00 477.00 0.0K
16:06 477.00 477.00 477.00 477.00 0.0K
16:08 475.89 475.89 475.89 475.89 0.2K
16:11 476.41 476.41 476.41 476.41 0.2K
16:12 476.49 476.49 476.49 476.49 0.1K
16:15 476.50 476.50 475.50 475.50 3.8K
16:16 476.50 476.50 476.50 476.50 0.0K
16:17 475.50 475.50 475.50 475.50 1.3K
16:19 475.89 475.89 475.89 475.89 1.0K
16:20 475.50 475.50 475.00 475.00 0.6K
16:23 475.00 475.00 475.00 475.00 0.9K
16:25 474.50 474.50 474.50 474.50 3.2K
16:26 475.25 475.25 475.25 475.25 2.9K
16:28 474.50 474.50 474.50 474.50 0.2K
16:29 474.50 474.50 474.50 474.50 0.2K
16:35 474.00 474.00 474.00 474.00 64.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles