British Smaller (BSV)

BSV
🏛️ Reino Unido →
75.50
Última Actualización: 2025-09-29
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
2024-12-31 75.00 75.00 75.00 75.00 0.0M
2024-12-30 75.00 75.00 75.00 75.00 0.0M
2024-12-27 75.00 75.00 75.00 75.00 0.0M
2024-12-24 75.00 76.50 76.50 75.00 0.0M
2024-12-23 74.75 74.75 74.75 74.75 0.0M
2024-12-20 74.75 74.75 74.75 74.75 0.0M
2024-12-19 74.75 74.75 74.75 74.75 0.0M
2024-12-18 74.75 74.75 74.75 74.75 0.0M
2024-12-17 74.75 74.75 74.75 74.75 0.0M
2024-12-16 76.00 75.81 75.81 76.00 3.8M
2024-12-13 76.00 77.50 77.50 76.00 0.0M
2024-12-12 76.00 74.50 74.50 76.00 0.0M
2024-12-11 76.00 76.00 76.00 76.00 0.0M
2024-12-10 76.00 76.00 76.00 76.00 0.0M
2024-12-09 76.00 74.50 74.50 76.00 0.0M
2024-12-06 76.00 76.00 76.00 76.00 0.0M
2024-12-05 76.00 74.50 74.50 76.00 0.0M
2024-12-04 76.00 74.50 74.50 76.00 0.0M
2024-12-03 76.00 74.50 74.50 76.00 0.0M
2024-12-02 75.50 74.50 74.50 76.00 0.0M
2024-11-29 75.50 74.00 74.00 75.50 0.0M
2024-11-28 75.50 75.50 75.50 75.50 0.0M
2024-11-27 75.50 75.50 75.50 75.50 0.0M
2024-11-26 75.50 74.00 74.00 75.50 0.0M
2024-11-25 75.50 75.50 75.50 75.50 0.0M
2024-11-22 75.50 75.50 75.50 75.50 0.0M
2024-11-21 75.50 75.50 75.50 75.50 0.0M
2024-11-20 77.50 77.50 77.50 77.50 0.0M
2024-11-19 77.50 77.50 77.50 77.50 0.0M
2024-11-18 77.50 77.50 77.50 77.50 0.0M
2024-11-15 77.50 77.50 77.50 77.50 0.0M
2024-11-14 77.50 77.50 77.50 77.50 0.0M
2024-11-13 77.50 77.50 77.50 77.50 0.0M
2024-11-12 77.50 77.50 77.50 77.50 0.0M
2024-11-11 77.50 77.50 77.50 77.50 0.0M
2024-11-08 77.50 77.50 77.50 77.50 0.0M
2024-11-07 77.50 77.50 77.50 77.50 0.0M
2024-11-06 77.50 77.50 77.50 77.50 0.0M
2024-11-05 77.50 77.50 77.50 77.50 0.0M
2024-11-04 77.50 76.00 76.00 77.50 0.0M
2024-11-01 77.50 76.00 76.00 77.50 0.1M
2024-10-31 77.50 77.50 77.50 77.50 0.0M
2024-10-30 77.50 79.00 79.00 77.50 0.0M
2024-10-29 77.50 76.00 76.00 77.50 0.0M
2024-10-28 78.00 75.50 75.50 77.50 0.0M
2024-10-25 78.00 79.50 79.50 78.00 0.0M
2024-10-24 78.00 78.00 78.00 78.00 0.0M
2024-10-23 78.00 78.00 78.00 78.00 0.0M
2024-10-22 78.00 78.00 78.00 78.00 0.0M
2024-10-21 78.00 78.00 78.00 78.00 0.0M
2024-10-18 78.00 78.00 78.00 78.00 0.0M
2024-10-17 78.00 78.00 78.00 78.00 0.0M
2024-10-16 78.00 78.00 78.00 78.00 0.0M
2024-10-15 78.00 78.00 78.00 78.00 0.0M
2024-10-14 78.00 78.00 78.00 78.00 0.0M
2024-10-11 78.00 78.00 78.00 78.00 0.0M
2024-10-10 78.00 78.00 78.00 78.00 0.0M
2024-10-09 78.00 78.00 78.00 78.00 0.0M
2024-10-08 78.00 78.00 78.00 78.00 0.0M
2024-10-07 78.00 77.43 77.43 78.00 0.0M
2024-10-04 78.00 78.00 78.00 78.00 0.0M
2024-10-03 78.00 78.00 78.00 78.00 0.0M
2024-10-02 78.00 78.00 78.00 78.00 0.0M
2024-10-01 78.00 78.00 78.00 78.00 0.0M
2024-09-30 78.00 78.00 78.00 78.00 0.0M
2024-09-27 78.00 78.00 78.00 78.00 0.0M
2024-09-26 78.00 77.43 77.43 78.00 3.3M
2024-09-25 78.00 78.00 78.00 78.00 0.0M
2024-09-24 78.00 78.00 78.00 78.00 0.0M
2024-09-23 78.00 78.00 78.00 78.00 0.0M
2024-09-20 78.00 78.00 78.00 78.00 0.0M
2024-09-19 78.00 78.00 78.00 78.00 0.0M
2024-09-18 78.00 78.00 78.00 78.00 0.0M
2024-09-17 78.00 78.00 78.00 78.00 0.0M
2024-09-16 78.00 76.50 76.50 78.00 0.0M
2024-09-13 78.00 78.00 78.00 78.00 0.0M
2024-09-12 78.00 76.50 76.50 78.00 0.0M
2024-09-11 78.00 78.00 78.00 78.00 0.0M
2024-09-10 78.00 76.50 76.50 78.00 0.0M
2024-09-09 78.50 76.50 76.50 78.00 0.0M
2024-09-06 79.50 78.00 78.00 79.50 0.0M
2024-09-05 79.50 78.00 78.00 79.50 0.0M
2024-09-04 79.50 79.50 79.50 79.50 0.0M
2024-09-03 79.50 79.50 79.50 79.50 0.0M
2024-09-02 79.50 78.00 78.00 79.50 0.0M
2024-08-30 79.50 78.00 78.00 79.50 0.0M
2024-08-29 79.50 79.50 79.50 79.50 0.0M
2024-08-28 79.50 78.00 78.00 79.50 0.1M
2024-08-27 79.50 79.50 79.50 79.50 0.0M
2024-08-23 79.50 81.00 81.00 79.50 0.0M
2024-08-22 79.50 81.00 78.00 79.50 0.0M
2024-08-21 79.50 81.00 78.00 79.50 0.0M
2024-08-20 78.00 78.00 78.00 79.50 0.0M
2024-08-19 78.00 76.50 76.50 78.00 0.0M
2024-08-16 78.00 78.00 78.00 78.00 0.0M
2024-08-15 78.00 78.00 78.00 78.00 0.0M
2024-08-14 78.00 78.00 78.00 78.00 0.0M
2024-08-13 78.00 76.50 76.50 78.00 0.0M
2024-08-12 78.00 78.00 78.00 78.00 0.0M
2024-08-09 78.00 78.00 78.00 78.00 0.0M
2024-08-08 78.00 77.00 76.50 78.00 0.0M
2024-08-07 78.00 78.00 78.00 78.00 0.0M
2024-08-06 78.00 76.50 76.50 78.00 0.0M
2024-08-05 78.00 76.50 76.50 78.00 0.0M
2024-08-02 78.00 79.50 76.50 78.00 0.0M
2024-08-01 78.00 79.50 79.50 78.00 0.0M
2024-07-31 78.00 78.00 78.00 78.00 0.0M
2024-07-30 78.00 79.50 79.50 78.00 0.0M
2024-07-29 78.00 78.00 78.00 78.00 0.0M
2024-07-26 78.00 78.00 78.00 78.00 0.0M
2024-07-25 78.00 78.00 78.00 78.00 0.0M
2024-07-24 78.00 78.00 78.00 78.00 0.0M
2024-07-23 78.00 78.00 78.00 78.00 0.0M
2024-07-22 78.00 78.00 78.00 78.00 0.0M
2024-07-19 78.00 78.00 78.00 78.00 0.0M
2024-07-18 78.00 78.00 78.00 78.00 0.0M
2024-07-17 78.00 78.00 78.00 78.00 0.0M
2024-07-16 78.00 78.00 78.00 78.00 0.0M
2024-07-15 78.00 78.00 78.00 78.00 0.0M
2024-07-12 78.00 78.00 78.00 78.00 0.0M
2024-07-11 78.00 78.00 78.00 78.00 0.0M
2024-07-10 78.00 78.00 78.00 78.00 0.0M
2024-07-09 78.00 78.00 78.00 78.00 0.0M
2024-07-08 78.00 78.00 78.00 78.00 0.0M
2024-07-05 78.00 78.00 78.00 78.00 0.0M
2024-07-04 78.00 79.50 79.50 78.00 0.0M
2024-07-03 78.00 78.00 78.00 78.00 0.0M
2024-07-02 78.00 78.00 78.00 78.00 0.0M
2024-07-01 78.00 78.00 78.00 78.00 0.0M
2024-06-28 78.00 75.50 75.50 78.00 0.0M
2024-06-27 78.00 76.50 76.50 78.00 0.0M
2024-06-26 80.00 79.42 78.50 80.00 0.0M
2024-06-25 80.00 80.00 80.00 80.00 0.0M
2024-06-24 80.00 79.92 79.42 80.00 5.9M
2024-06-21 80.00 77.00 77.00 80.00 0.0M
2024-06-20 80.00 80.00 80.00 80.00 0.0M
2024-06-19 80.00 80.00 80.00 80.00 0.0M
2024-06-18 80.00 80.00 80.00 80.00 0.0M
2024-06-17 80.00 80.00 80.00 80.00 0.0M
2024-06-15 80.00 80.00 80.00 80.00 0.0M
2024-06-14 80.00 80.00 80.00 80.00 0.0M
2024-06-13 80.00 81.50 78.50 80.00 0.0M
2024-06-12 80.00 80.00 80.00 80.00 0.0M
2024-06-11 80.00 80.00 80.00 80.00 0.0M
2024-06-10 80.00 83.00 78.50 80.00 0.0M
2024-06-07 80.00 80.00 80.00 80.00 0.0M
2024-06-06 80.00 81.50 78.50 80.00 0.0M
2024-06-05 80.00 80.00 80.00 80.00 0.0M
2024-06-04 80.00 81.50 78.50 80.00 0.0M
2024-06-03 80.00 80.00 80.00 80.00 0.0M
2024-05-31 80.00 78.50 78.50 80.00 0.0M
2024-05-30 80.00 80.00 80.00 80.00 0.0M
2024-05-29 80.00 80.00 80.00 80.00 0.0M
2024-05-28 80.00 80.00 80.00 80.00 0.0M
2024-05-24 80.00 80.00 80.00 80.00 0.0M
2024-05-23 80.00 80.00 80.00 80.00 0.0M
2024-05-22 80.00 80.00 80.00 80.00 0.0M
2024-05-21 80.00 80.00 80.00 80.00 0.0M
2024-05-20 80.00 81.50 78.50 80.00 0.0M
2024-05-17 80.00 80.00 80.00 80.00 0.0M
2024-05-16 80.00 80.00 80.00 80.00 0.0M
2024-05-15 80.00 80.00 80.00 80.00 0.0M
2024-05-14 80.00 78.50 78.50 80.00 0.0M
2024-05-13 80.00 80.00 80.00 80.00 0.0M
2024-05-10 80.00 81.50 79.00 80.00 0.0M
2024-05-09 80.00 80.00 80.00 80.00 0.0M
2024-05-08 80.00 80.00 80.00 80.00 0.0M
2024-05-07 80.00 81.50 78.50 80.00 0.0M
2024-05-03 80.00 80.00 80.00 80.00 0.0M
2024-05-02 80.00 81.50 81.50 80.00 0.0M
2024-05-01 80.00 81.50 78.50 80.00 0.0M
2024-04-30 80.00 80.00 80.00 80.00 0.0M
2024-04-29 80.00 81.50 78.50 80.00 0.0M
2024-04-26 80.00 81.50 81.50 80.00 0.0M
2024-04-25 80.00 80.00 80.00 80.00 0.0M
2024-04-24 80.00 80.00 80.00 80.00 0.0M
2024-04-23 80.00 80.00 80.00 80.00 0.0M
2024-04-22 80.00 80.00 80.00 80.00 0.0M
2024-04-19 80.00 80.00 80.00 80.00 0.0M
2024-04-18 80.00 81.50 81.50 80.00 0.0M
2024-04-17 80.00 80.00 80.00 80.00 0.0M
2024-04-16 80.00 80.00 80.00 80.00 0.0M
2024-04-15 80.00 80.00 80.00 80.00 0.0M
2024-04-12 80.00 81.50 81.50 81.50 0.0M
2024-04-11 80.00 80.00 80.00 80.00 0.0M
2024-04-10 80.00 81.50 81.50 80.00 0.0M
2024-04-09 80.00 78.00 78.00 80.00 0.0M
2024-04-08 80.00 78.65 78.50 80.00 0.0M
2024-04-05 80.00 81.50 78.50 80.00 0.0M
2024-04-04 80.00 80.00 80.00 80.00 0.0M
2024-04-03 80.00 80.00 80.00 80.00 0.0M
2024-04-02 80.00 80.00 80.00 80.00 0.0M
2024-03-28 80.00 80.00 80.00 80.00 0.0M
2024-03-27 80.00 80.00 80.00 80.00 0.0M
2024-03-26 80.00 80.00 80.00 80.00 0.0M
2024-03-25 80.00 79.52 79.50 80.00 2.3M
2024-03-22 80.00 80.00 80.00 80.00 0.0M
2024-03-21 80.00 80.00 80.00 80.00 0.0M
2024-03-20 80.00 78.50 78.50 80.00 0.0M
2024-03-19 80.00 80.00 80.00 80.00 0.0M
2024-03-18 80.00 78.50 78.50 78.50 0.0M
2024-03-17 80.00 80.00 80.00 80.00 0.0M
2024-03-15 77.00 80.00 80.00 80.00 0.0M
2024-03-14 77.00 77.00 77.00 77.00 0.0M
2024-03-13 77.00 77.00 77.00 77.00 0.0M
2024-03-12 77.00 77.00 77.00 77.00 0.0M
2024-03-11 77.00 78.50 78.50 77.00 0.0M
2024-03-08 77.00 75.50 75.50 77.00 0.0M
2024-03-07 77.00 77.00 77.00 77.00 0.0M
2024-03-06 77.00 77.00 77.00 77.00 0.0M
2024-03-05 77.00 77.00 77.00 77.00 0.0M
2024-03-04 77.00 77.00 77.00 77.00 0.0M
2024-03-01 77.00 77.00 77.00 77.00 0.0M
2024-02-29 77.00 77.00 77.00 77.00 0.0M
2024-02-28 77.00 77.00 77.00 77.00 0.0M
2024-02-27 77.00 77.00 77.00 77.00 0.0M
2024-02-26 77.00 77.00 77.00 77.00 0.0M
2024-02-23 77.00 77.00 77.00 77.00 0.0M
2024-02-22 77.00 77.00 77.00 77.00 0.0M
2024-02-21 77.00 77.00 77.00 77.00 0.0M
2024-02-20 77.00 77.00 77.00 77.00 0.0M
2024-02-19 77.00 77.00 77.00 77.00 0.0M
2024-02-16 77.00 77.00 77.00 77.00 0.0M
2024-02-15 77.00 77.00 77.00 77.00 0.0M
2024-02-14 77.00 77.00 77.00 77.00 0.0M
2024-02-13 77.00 77.00 77.00 77.00 0.0M
2024-02-12 77.00 78.50 78.50 77.00 0.0M
2024-02-09 77.00 77.00 77.00 77.00 0.0M
2024-02-08 77.00 77.00 77.00 77.00 0.0M
2024-02-07 77.00 77.00 77.00 77.00 0.0M
2024-02-06 77.00 77.00 77.00 77.00 0.0M
2024-02-05 77.00 77.00 77.00 77.00 0.0M
2024-02-02 77.00 77.00 77.00 77.00 0.0M
2024-02-01 77.00 77.00 77.00 77.00 0.0M
2024-01-31 77.00 77.00 77.00 77.00 0.0M
2024-01-30 77.00 77.00 77.00 77.00 0.0M
2024-01-29 77.00 77.00 77.00 77.00 0.0M
2024-01-26 77.00 75.50 75.50 77.00 0.0M
2024-01-25 77.00 77.00 77.00 77.00 0.0M
2024-01-24 77.00 77.00 77.00 77.00 0.0M
2024-01-23 77.00 77.00 77.00 77.00 0.0M
2024-01-22 77.00 77.00 77.00 77.00 0.0M
2024-01-21 77.00 77.00 77.00 77.00 0.0M
2024-01-19 77.00 77.00 77.00 77.00 0.0M
2024-01-18 77.00 77.00 77.00 77.00 0.0M
2024-01-17 77.00 77.00 77.00 77.00 0.0M
2024-01-16 77.00 75.50 75.50 77.00 0.0M
2024-01-15 77.00 77.00 77.00 77.00 0.0M
2024-01-12 77.00 78.50 78.50 77.00 0.0M
2024-01-11 77.00 77.00 77.00 77.00 0.0M
2024-01-10 77.00 77.00 77.00 77.00 0.0M
2024-01-09 77.00 77.00 77.00 77.00 0.0M
2024-01-08 77.00 77.00 77.00 77.00 0.0M
2024-01-05 77.00 77.00 77.00 77.00 0.0M
2024-01-04 77.00 77.00 77.00 77.00 0.0M
2024-01-03 77.00 77.00 77.00 77.00 0.0M
2024-01-02 77.00 77.00 77.00 77.00 0.0M