Boohoo Group (DEBS)

DEBS
🏛️ Reino Unido →
12.34
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
2023-12-29 40.30 41.49 40.30 41.01 1.9M
2023-12-28 40.30 41.95 40.30 41.08 1.1M
2023-12-27 40.75 41.93 40.30 41.30 5.0M
2023-12-22 42.00 42.00 40.27 41.93 1.5M
2023-12-21 41.38 42.63 40.88 41.09 2.5M
2023-12-20 41.78 42.40 40.59 41.94 6.3M
2023-12-19 39.30 41.37 39.12 40.48 5.9M
2023-12-18 40.18 40.98 39.48 40.05 3.8M
2023-12-15 40.16 41.99 39.51 40.48 10.3M
2023-12-14 36.66 40.45 36.51 40.16 10.4M
2023-12-13 38.80 38.80 36.44 36.91 3.9M
2023-12-12 37.33 38.36 37.31 37.93 3.4M
2023-12-11 36.98 38.19 36.50 37.94 7.4M
2023-12-08 37.58 38.89 37.03 37.50 8.4M
2023-12-07 36.88 37.98 36.60 37.63 5.9M
2023-12-06 34.30 37.50 33.91 37.00 25.6M
2023-12-05 35.19 35.19 33.71 33.97 2.1M
2023-12-04 33.84 35.50 33.10 34.24 9.1M
2023-12-01 32.48 33.89 31.52 33.65 10.9M
2023-11-30 33.80 34.63 31.24 32.01 13.3M
2023-11-29 32.80 34.14 32.80 33.70 7.8M
2023-11-28 32.80 34.41 32.80 33.22 3.3M
2023-11-27 33.00 33.80 33.00 33.53 0.9M
2023-11-24 33.40 34.65 32.95 33.16 2.0M
2023-11-23 33.80 35.71 33.18 33.18 2.5M
2023-11-22 33.80 35.95 33.80 34.26 3.9M
2023-11-21 34.00 35.97 34.00 34.48 2.9M
2023-11-20 34.07 36.28 34.07 35.55 4.6M
2023-11-17 35.00 35.90 33.37 35.75 6.0M
2023-11-16 34.64 35.39 34.34 34.34 3.0M
2023-11-15 36.29 36.65 34.82 34.93 11.0M
2023-11-14 33.23 36.00 33.01 35.81 14.3M
2023-11-13 33.10 34.50 33.10 33.58 2.9M
2023-11-10 33.51 34.34 33.12 33.73 4.4M
2023-11-09 33.85 34.50 33.44 33.86 4.2M
2023-11-08 34.83 34.83 33.10 33.80 4.8M
2023-11-07 32.40 34.66 32.40 34.20 8.3M
2023-11-06 32.85 33.65 32.01 33.04 8.5M
2023-11-03 32.50 34.50 31.62 32.88 8.1M
2023-11-02 31.94 33.25 30.41 31.98 5.7M
2023-11-01 31.31 32.54 29.43 31.61 21.0M
2023-10-31 32.00 32.25 31.01 31.40 5.0M
2023-10-30 31.00 32.67 30.11 31.80 7.6M
2023-10-27 30.75 30.93 29.61 30.88 3.3M
2023-10-26 30.40 30.65 29.63 30.25 2.2M
2023-10-25 30.53 31.00 29.64 30.34 5.0M
2023-10-24 30.04 31.80 30.01 30.43 3.9M
2023-10-23 30.50 31.10 29.57 31.10 4.8M
2023-10-20 29.80 30.80 29.02 30.49 15.3M
2023-10-19 30.60 30.60 29.33 29.94 2.8M
2023-10-18 30.29 31.55 30.16 30.16 11.1M
2023-10-17 30.19 31.26 29.77 30.97 6.5M
2023-10-16 29.74 30.99 29.09 30.35 5.2M
2023-10-13 29.16 30.14 28.09 29.52 16.0M
2023-10-12 28.70 30.15 28.70 29.32 11.7M
2023-10-11 30.96 31.39 29.92 30.19 6.0M
2023-10-10 29.50 31.10 29.50 31.01 5.4M
2023-10-09 30.62 30.97 28.81 29.80 10.3M
2023-10-06 30.00 31.43 29.53 30.33 9.2M
2023-10-05 29.01 31.02 28.78 30.00 14.3M
2023-10-04 29.53 30.50 28.00 29.86 17.1M
2023-10-03 28.50 31.16 27.77 30.71 31.9M
2023-10-02 31.68 32.39 31.09 31.58 5.1M
2023-09-29 31.75 32.80 31.50 31.58 6.5M
2023-09-28 31.40 32.24 31.40 32.00 5.5M
2023-09-27 32.39 32.71 31.18 32.29 4.5M
2023-09-26 31.50 32.82 31.00 31.67 7.0M
2023-09-25 32.37 32.62 31.53 32.28 4.5M
2023-09-22 31.97 32.87 31.55 32.12 4.9M
2023-09-21 32.66 33.60 31.89 32.18 6.0M
2023-09-20 32.10 33.68 32.10 33.22 5.7M
2023-09-19 31.65 32.87 31.65 32.05 18.1M
2023-09-18 33.05 33.73 31.81 32.18 8.1M
2023-09-15 33.75 34.87 33.06 33.20 5.3M
2023-09-14 33.90 34.03 32.67 34.03 7.3M
2023-09-13 33.80 33.97 33.11 33.65 4.5M
2023-09-12 34.82 34.82 32.88 33.29 12.7M
2023-09-11 33.40 34.21 32.95 33.99 4.0M
2023-09-08 33.60 34.95 32.90 33.12 5.8M
2023-09-07 35.45 35.45 33.59 33.84 5.2M
2023-09-06 35.00 35.62 34.05 34.32 4.5M
2023-09-05 35.33 36.29 35.02 35.13 11.1M
2023-09-04 37.56 38.76 36.39 36.57 8.5M
2023-09-01 35.45 39.76 35.45 37.81 25.6M
2023-08-31 33.10 36.47 33.10 35.65 60.1M
2023-08-30 33.70 34.18 32.80 33.16 9.9M
2023-08-29 33.05 33.71 31.81 33.16 69.0M
2023-08-25 32.50 33.63 32.50 32.77 4.5M
2023-08-24 33.02 33.99 32.75 33.17 2.6M
2023-08-23 33.00 33.86 32.59 33.22 5.2M
2023-08-22 33.70 34.34 32.84 32.90 10.2M
2023-08-21 32.80 34.42 32.80 33.67 7.0M
2023-08-18 34.00 34.82 32.80 33.35 10.6M
2023-08-17 35.89 36.53 34.61 34.91 3.8M
2023-08-16 35.94 36.87 35.37 35.77 3.0M
2023-08-15 35.99 36.89 35.60 36.17 4.4M
2023-08-14 37.33 38.95 35.99 36.18 6.3M
2023-08-11 38.00 38.76 36.71 37.33 3.5M
2023-08-10 37.44 38.74 37.21 38.41 5.7M
2023-08-09 38.52 39.34 37.19 37.19 4.9M
2023-08-08 39.00 40.31 38.29 38.62 5.0M
2023-08-07 38.50 41.11 38.50 39.20 4.2M
2023-08-04 38.00 39.70 38.00 39.39 7.2M
2023-08-03 38.00 38.84 37.22 38.49 7.9M
2023-08-02 37.68 38.46 37.05 37.47 4.3M
2023-08-01 38.62 39.49 38.07 38.49 3.5M
2023-07-31 39.00 40.20 38.61 38.93 7.1M
2023-07-28 38.25 39.54 37.25 39.37 5.7M
2023-07-27 35.50 40.00 35.50 38.02 16.6M
2023-07-26 34.64 36.62 34.52 36.59 48.8M
2023-07-25 35.90 35.90 34.21 34.93 38.7M
2023-07-24 35.40 35.80 34.27 35.19 2.8M
2023-07-21 36.29 36.56 34.76 35.81 8.3M
2023-07-20 37.20 37.20 35.95 36.28 4.7M
2023-07-19 35.16 36.87 34.58 36.48 13.6M
2023-07-18 34.51 35.15 34.28 35.00 12.2M
2023-07-17 35.00 35.49 33.42 34.78 8.9M
2023-07-14 35.50 36.25 35.22 35.61 3.8M
2023-07-13 35.99 36.82 35.60 35.74 7.8M
2023-07-12 33.40 36.23 33.40 35.53 17.0M
2023-07-11 32.50 34.90 32.50 34.65 7.7M
2023-07-10 33.12 33.88 32.51 33.63 4.0M
2023-07-07 32.50 33.44 32.03 33.09 4.0M
2023-07-06 33.46 33.99 32.50 32.77 5.9M
2023-07-05 34.90 34.90 33.51 33.78 2.2M
2023-07-04 34.00 34.71 33.61 34.26 3.1M
2023-07-03 33.00 34.89 33.00 33.87 3.7M
2023-06-30 32.90 34.36 32.51 33.89 6.0M
2023-06-29 34.50 34.50 32.90 32.93 12.7M
2023-06-28 34.50 35.39 33.22 34.46 8.3M
2023-06-27 34.38 34.61 33.12 34.57 11.5M
2023-06-26 33.03 34.31 33.03 33.35 2.1M
2023-06-23 34.00 35.35 33.47 33.47 7.7M
2023-06-22 33.87 34.92 32.76 34.16 9.3M
2023-06-21 34.44 35.98 33.94 34.33 13.0M
2023-06-20 34.00 36.14 33.87 34.20 24.4M
2023-06-19 32.63 35.00 31.86 34.90 92.0M
2023-06-16 33.16 34.82 32.21 32.80 20.0M
2023-06-15 33.49 34.96 32.28 32.63 16.4M
2023-06-14 34.90 34.90 31.91 33.00 21.5M
2023-06-13 34.20 35.18 34.00 34.57 9.1M
2023-06-12 35.00 35.10 33.87 34.86 8.5M
2023-06-09 37.00 38.59 34.33 34.66 16.3M
2023-06-08 37.77 38.87 37.01 37.93 4.1M
2023-06-07 38.95 40.37 37.69 37.77 5.3M
2023-06-06 40.27 41.01 38.74 38.77 5.2M
2023-06-05 39.08 41.32 39.08 40.63 6.7M
2023-06-02 38.35 40.35 37.67 40.07 4.7M
2023-06-01 39.50 39.98 37.26 38.01 6.9M
2023-05-31 41.15 41.92 39.11 39.41 13.4M
2023-05-30 41.17 42.31 41.01 41.42 5.9M
2023-05-26 42.30 43.98 41.13 41.86 7.9M
2023-05-25 43.50 44.98 42.85 43.01 6.6M
2023-05-24 45.00 45.00 42.78 43.84 7.1M
2023-05-23 43.00 43.78 42.31 43.42 6.0M
2023-05-22 42.87 44.66 42.23 43.32 3.4M
2023-05-19 45.03 46.93 42.73 42.96 10.7M
2023-05-18 42.35 44.85 40.31 44.09 13.3M
2023-05-17 41.00 42.42 38.63 41.40 14.6M
2023-05-16 43.90 45.02 40.06 41.05 23.4M
2023-05-15 40.01 40.90 37.66 38.45 10.0M
2023-05-12 40.00 41.50 40.00 40.21 6.7M
2023-05-11 38.50 40.05 37.65 39.65 9.7M
2023-05-10 42.00 42.20 37.33 37.57 31.9M
2023-05-09 46.55 47.05 42.33 43.09 16.1M
2023-05-05 46.76 49.13 46.35 46.59 6.1M
2023-05-04 49.00 49.85 47.39 47.48 4.8M
2023-05-03 48.89 49.98 48.71 49.04 2.4M
2023-05-02 49.00 51.16 48.62 48.95 6.3M
2023-04-28 49.10 50.48 48.78 49.28 4.2M
2023-04-27 51.32 51.40 49.00 49.26 10.8M
2023-04-26 51.80 52.12 48.67 50.08 6.1M
2023-04-25 52.00 53.48 50.42 50.60 5.8M
2023-04-24 50.88 53.74 50.10 52.42 4.0M
2023-04-21 52.80 52.80 50.32 52.00 17.9M
2023-04-20 49.86 52.74 49.00 52.18 4.8M
2023-04-19 50.58 52.34 50.00 50.42 9.8M
2023-04-18 55.50 56.10 53.00 53.04 4.1M
2023-04-17 52.06 55.55 51.20 55.12 14.2M
2023-04-14 52.00 52.92 50.92 52.44 3.3M
2023-04-13 54.00 54.12 51.24 51.80 3.6M
2023-04-12 54.10 56.12 52.78 52.78 6.1M
2023-04-11 55.88 57.78 54.02 54.20 4.5M
2023-04-06 55.00 57.28 54.76 55.42 11.6M
2023-04-05 57.16 57.90 55.42 56.02 3.7M
2023-04-04 59.00 59.48 57.35 57.76 2.9M
2023-04-03 58.00 60.94 57.74 58.44 7.2M
2023-03-31 57.44 60.36 55.52 59.50 13.6M
2023-03-30 53.12 57.90 53.12 57.50 8.1M
2023-03-29 51.50 56.48 51.50 54.08 5.7M
2023-03-28 55.00 56.20 51.94 53.14 7.9M
2023-03-27 52.60 54.70 51.78 52.38 6.1M
2023-03-24 53.98 54.56 52.50 53.40 13.3M
2023-03-23 54.40 54.74 52.26 54.28 5.2M
2023-03-22 53.20 54.36 51.44 53.86 12.1M
2023-03-21 52.00 52.94 49.62 51.96 7.0M
2023-03-20 49.78 51.64 48.48 49.55 10.6M
2023-03-17 54.56 55.20 50.94 51.02 5.9M
2023-03-16 54.00 54.40 51.64 53.84 4.5M
2023-03-15 55.00 55.68 50.68 52.60 8.3M
2023-03-14 52.04 56.02 50.68 55.68 5.6M
2023-03-13 52.00 54.70 50.76 52.32 6.1M
2023-03-10 53.14 55.00 52.08 53.10 6.4M
2023-03-09 56.00 56.00 53.04 54.86 4.4M
2023-03-08 57.64 57.64 53.46 54.60 5.0M
2023-03-07 54.02 58.20 54.02 55.34 8.3M
2023-03-06 55.90 56.79 54.92 55.76 8.5M
2023-03-03 53.24 56.12 51.40 55.38 7.9M
2023-03-02 50.80 53.68 49.99 53.24 9.1M
2023-03-01 50.00 52.64 49.57 51.02 6.0M
2023-02-28 48.90 51.60 48.55 50.32 5.2M
2023-02-27 48.00 50.58 47.04 50.08 2.8M
2023-02-24 49.14 49.76 47.19 48.05 6.0M
2023-02-23 48.44 50.89 48.44 49.00 3.8M
2023-02-22 50.26 50.40 48.23 49.26 6.1M
2023-02-21 53.80 53.80 50.06 50.08 5.6M
2023-02-20 55.70 55.70 51.80 52.76 12.4M
2023-02-17 50.68 55.82 48.35 54.76 18.9M
2023-02-16 45.60 49.50 45.60 49.00 10.1M
2023-02-15 47.00 47.67 45.75 46.65 8.5M
2023-02-14 50.00 51.50 46.65 46.65 22.0M
2023-02-13 47.32 51.22 46.96 50.46 13.3M
2023-02-10 49.00 49.36 46.35 47.25 22.4M
2023-02-09 48.69 49.29 47.01 49.14 8.7M
2023-02-08 47.80 49.11 46.62 47.89 8.0M
2023-02-07 49.40 49.40 45.97 46.81 4.9M
2023-02-06 48.32 49.69 47.88 48.80 6.5M
2023-02-03 48.25 50.54 47.95 50.54 5.5M
2023-02-02 46.00 50.86 44.72 49.00 17.3M
2023-02-01 45.00 46.00 43.70 45.83 6.6M
2023-01-31 43.64 44.85 43.14 44.14 4.3M
2023-01-30 44.75 44.75 43.11 44.09 4.0M
2023-01-27 42.30 44.72 41.52 44.60 6.0M
2023-01-26 41.48 43.80 40.47 42.60 7.4M
2023-01-25 44.30 45.83 42.45 43.05 8.0M
2023-01-24 47.50 47.50 44.59 44.59 13.5M
2023-01-23 47.00 47.89 44.56 45.30 7.6M
2023-01-20 44.77 46.71 43.98 46.00 24.4M
2023-01-19 44.34 46.32 41.97 42.41 36.6M
2023-01-18 47.00 48.50 46.01 47.37 10.8M
2023-01-17 44.71 48.41 44.50 48.07 14.2M
2023-01-16 45.40 46.84 43.78 46.55 9.0M
2023-01-13 44.00 45.28 42.01 45.13 11.5M
2023-01-12 39.00 44.44 38.05 43.00 30.3M
2023-01-11 37.90 39.14 37.89 38.60 4.8M
2023-01-10 39.81 40.24 37.47 37.76 8.5M
2023-01-09 39.89 41.19 38.96 40.25 9.6M
2023-01-06 39.22 40.44 37.50 38.96 8.4M
2023-01-05 37.70 40.50 37.70 39.64 12.6M
2023-01-04 37.60 38.95 36.54 38.08 5.3M
2023-01-03 35.50 37.79 35.50 36.92 8.9M