Capital Metals (CMET)

CMET
🏛️ Reino Unido →
4.28
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 9.15 9.10 9.05 9.15 0.0M
2021-12-30 9.15 9.10 8.80 9.15 0.0M
2021-12-29 9.25 9.00 9.00 9.25 0.0M
2021-12-24 9.25 9.13 9.12 9.25 0.0M
2021-12-23 9.25 9.25 9.25 9.25 0.0M
2021-12-22 9.25 9.25 9.25 9.25 0.0M
2021-12-21 9.25 9.14 9.00 9.25 0.1M
2021-12-20 9.25 9.23 9.00 9.25 0.1M
2021-12-17 9.75 9.75 9.05 9.25 0.1M
2021-12-16 9.75 9.50 9.50 9.75 0.0M
2021-12-15 9.75 9.88 9.50 9.75 0.1M
2021-12-14 9.80 9.70 9.60 9.75 0.3M
2021-12-13 9.80 9.70 9.70 9.80 0.0M
2021-12-10 9.80 9.75 9.75 9.80 0.1M
2021-12-09 9.80 9.85 9.62 9.80 0.1M
2021-12-08 9.95 10.05 9.71 9.80 0.3M
2021-12-07 10.05 9.88 9.75 9.95 0.1M
2021-12-06 9.90 10.30 9.70 10.05 0.2M
2021-12-03 9.90 10.21 9.75 9.90 0.0M
2021-12-02 9.90 10.24 9.75 9.90 0.1M
2021-12-01 9.75 10.00 9.50 9.90 0.4M
2021-11-30 10.15 10.30 9.60 9.75 0.5M
2021-11-29 10.85 10.92 10.00 10.15 1.0M
2021-11-26 10.75 11.00 10.30 10.85 0.3M
2021-11-25 11.50 11.85 10.70 10.75 0.9M
2021-11-24 12.00 12.20 10.63 11.50 0.9M
2021-11-23 12.00 13.79 11.51 12.00 2.3M
2021-11-22 11.50 11.95 11.13 11.50 0.1M
2021-11-19 11.25 12.00 11.20 11.50 0.3M
2021-11-18 11.50 11.35 11.22 11.25 0.1M
2021-11-17 11.30 11.80 11.00 11.50 0.4M
2021-11-16 11.30 11.60 11.00 11.30 0.4M
2021-11-15 11.30 11.40 11.00 11.30 0.1M
2021-11-12 11.30 11.06 11.00 11.30 0.1M
2021-11-11 11.75 11.61 11.05 11.30 0.2M
2021-11-10 11.75 11.50 11.50 11.75 0.0M
2021-11-09 11.75 12.00 11.50 11.75 0.1M
2021-11-08 11.75 11.75 11.50 11.75 0.1M
2021-11-05 11.75 11.75 11.58 11.75 0.1M
2021-11-04 11.50 12.30 11.25 11.75 0.4M
2021-11-03 11.50 11.65 11.00 11.50 0.5M
2021-11-02 11.60 11.68 11.00 11.50 0.8M
2021-11-01 11.75 11.94 11.26 11.60 0.2M
2021-10-29 12.50 12.05 11.55 11.75 0.1M
2021-10-28 12.50 12.45 12.00 12.50 0.1M
2021-10-27 12.25 12.80 12.00 12.50 0.6M
2021-10-26 12.25 12.25 12.00 12.25 0.1M
2021-10-25 12.25 12.25 12.00 12.25 0.1M
2021-10-22 12.25 13.00 12.00 12.25 0.2M
2021-10-21 11.25 12.50 11.50 12.25 1.0M
2021-10-20 11.25 11.50 11.08 11.25 0.0M
2021-10-19 10.75 11.50 11.25 11.25 0.1M
2021-10-18 10.75 11.00 10.58 10.75 0.3M
2021-10-15 10.75 10.75 10.75 10.75 0.1M
2021-10-14 10.75 10.75 10.75 10.75 0.0M
2021-10-13 10.75 10.75 10.50 10.75 0.1M
2021-10-12 10.25 11.00 10.17 10.75 0.4M
2021-10-11 10.30 10.48 10.00 10.25 0.1M
2021-10-08 10.65 10.70 10.10 10.30 0.1M
2021-10-07 11.10 11.01 10.50 10.65 0.1M
2021-10-06 11.10 11.02 11.00 11.10 0.0M
2021-10-05 10.90 11.65 11.00 11.10 0.5M
2021-10-04 10.65 10.95 10.30 10.65 0.7M
2021-10-01 11.15 10.90 10.20 10.65 0.8M
2021-09-30 11.15 11.15 10.80 11.15 0.2M
2021-09-29 11.10 11.19 10.72 11.00 0.7M
2021-09-28 11.25 11.10 11.00 11.10 0.3M
2021-09-27 11.25 11.09 11.05 11.25 0.2M
2021-09-24 11.25 11.30 11.01 11.25 0.2M
2021-09-23 11.10 11.40 11.06 11.25 0.5M
2021-09-22 11.10 11.42 10.51 11.10 0.3M
2021-09-21 11.75 11.51 11.00 11.10 0.3M
2021-09-20 12.25 12.50 11.50 11.75 0.5M
2021-09-17 12.00 12.25 11.60 12.25 0.7M
2021-09-16 11.25 12.00 11.13 12.00 0.3M
2021-09-15 11.65 11.50 11.10 11.25 0.1M
2021-09-14 11.90 12.00 11.30 11.65 0.1M
2021-09-13 11.90 11.80 11.32 11.90 0.1M
2021-09-10 11.90 12.00 11.32 11.90 0.0M
2021-09-09 11.90 11.80 11.31 11.90 0.0M
2021-09-08 11.90 12.00 11.31 11.90 0.0M
2021-09-07 11.90 12.00 11.25 11.90 0.2M
2021-09-06 11.50 12.00 11.38 11.90 0.0M
2021-09-03 11.25 11.80 11.18 11.50 0.2M
2021-09-02 11.25 11.50 11.21 11.25 0.1M
2021-09-01 11.25 11.50 11.18 11.25 0.2M
2021-08-31 12.10 11.85 11.03 11.25 0.3M
2021-08-27 12.50 12.38 11.75 12.10 0.8M
2021-08-26 12.25 13.05 12.00 12.50 1.3M
2021-08-25 12.25 12.60 11.75 12.25 2.7M
2021-08-24 12.25 12.65 11.30 12.25 0.2M
2021-08-23 11.50 12.85 11.50 12.25 2.2M
2021-08-20 10.40 12.00 10.00 11.50 0.5M
2021-08-19 10.75 11.00 10.00 10.40 0.4M
2021-08-18 10.75 11.00 10.50 10.75 0.4M
2021-08-17 10.75 10.88 10.53 10.75 0.2M
2021-08-16 10.75 10.68 10.50 10.75 0.2M
2021-08-13 10.75 10.69 10.69 10.75 0.1M
2021-08-12 10.75 10.70 10.50 10.75 0.1M
2021-08-11 10.75 10.50 10.50 10.75 0.0M
2021-08-10 10.75 10.75 10.50 10.75 0.0M
2021-08-09 10.75 10.75 10.50 10.75 0.1M
2021-08-06 10.75 10.65 10.65 10.75 0.0M
2021-08-05 10.75 10.68 10.55 10.75 0.1M
2021-08-04 10.70 11.00 10.68 10.75 0.2M
2021-08-03 10.50 10.90 10.00 10.70 1.6M
2021-08-02 10.50 10.90 10.00 10.50 0.4M
2021-07-30 9.00 10.50 9.00 10.50 2.5M
2021-07-29 9.00 9.25 8.75 9.00 0.1M
2021-07-28 9.00 9.00 9.00 9.00 0.1M
2021-07-27 9.00 9.02 8.66 9.00 0.1M
2021-07-26 9.00 9.03 8.65 9.00 0.0M
2021-07-23 9.00 9.05 9.00 9.00 0.0M
2021-07-22 9.00 9.25 8.82 9.00 0.3M
2021-07-21 9.25 9.19 9.00 9.00 0.2M
2021-07-20 9.38 9.50 9.00 9.25 0.2M
2021-07-19 10.35 10.00 9.10 9.38 0.4M
2021-07-16 10.10 10.00 9.95 9.85 0.4M
2021-07-15 10.25 10.23 9.50 10.10 0.3M
2021-07-14 10.25 10.37 10.00 10.25 0.7M
2021-07-13 10.25 10.44 10.10 10.25 0.1M
2021-07-12 10.13 10.50 9.80 10.25 1.0M
2021-07-09 10.35 10.45 9.95 10.13 0.3M
2021-07-08 10.15 10.56 10.20 10.50 0.4M
2021-07-07 10.25 10.60 10.29 10.50 0.3M
2021-07-06 10.60 11.00 10.00 10.25 0.4M
2021-07-05 10.60 10.59 10.20 10.60 0.0M
2021-07-02 10.60 10.62 10.21 10.60 0.1M
2021-07-01 10.60 10.58 10.20 10.60 0.1M
2021-06-30 10.60 10.60 10.35 10.60 0.1M
2021-06-29 10.60 10.63 10.35 10.60 0.0M
2021-06-28 10.70 11.00 10.35 10.60 0.1M
2021-06-25 10.70 10.99 10.40 10.70 0.2M
2021-06-24 10.90 10.83 10.33 10.70 1.2M
2021-06-23 10.90 11.00 10.60 10.90 0.1M
2021-06-22 11.75 12.40 10.61 10.90 1.3M
2021-06-21 11.75 11.70 11.00 11.50 0.4M
2021-06-18 12.00 11.88 11.31 11.75 0.1M
2021-06-17 12.00 12.19 11.50 12.00 0.2M
2021-06-16 12.50 12.25 11.31 12.00 0.6M
2021-06-15 12.75 12.75 11.30 12.50 0.6M
2021-06-14 12.75 12.88 12.53 12.75 0.0M
2021-06-11 12.75 12.90 12.50 12.75 0.1M
2021-06-10 12.75 12.60 12.56 12.75 0.0M
2021-06-09 13.25 13.50 12.55 12.75 0.2M
2021-06-08 13.25 13.45 13.00 13.25 0.4M
2021-06-07 13.50 13.65 13.18 13.25 0.1M
2021-06-04 13.50 13.88 13.18 13.50 0.1M
2021-06-03 14.00 14.25 13.00 13.50 0.1M
2021-06-02 13.75 14.38 13.40 14.00 0.1M
2021-06-01 13.50 14.11 13.08 14.00 0.1M
2021-05-28 13.50 13.80 13.05 13.50 0.0M
2021-05-27 13.75 13.97 13.03 13.50 0.2M
2021-05-26 14.00 13.99 12.63 12.90 0.2M
2021-05-25 14.00 13.95 13.50 14.00 0.1M
2021-05-24 13.75 14.09 13.50 14.00 0.2M
2021-05-21 13.35 14.20 13.00 13.75 0.3M
2021-05-20 13.30 13.50 13.00 13.00 1.7M
2021-05-19 13.75 13.58 13.00 13.30 0.6M
2021-05-18 14.05 14.00 13.75 13.75 0.6M
2021-05-17 14.00 14.75 13.72 14.40 0.8M
2021-05-14 14.00 14.30 13.73 14.00 0.2M
2021-05-13 14.65 14.55 13.57 14.00 1.0M
2021-05-12 15.15 15.18 14.50 14.75 0.2M
2021-05-11 15.25 15.44 14.83 15.15 0.7M
2021-05-10 15.25 15.96 14.78 15.25 0.6M
2021-05-07 15.25 15.30 14.80 15.25 0.0M
2021-05-06 15.40 15.40 14.80 15.40 0.0M
2021-05-05 15.00 15.49 14.54 15.40 1.4M
2021-05-04 15.00 15.80 14.50 15.00 0.1M
2021-04-30 15.25 15.50 14.52 15.00 0.1M
2021-04-29 15.25 15.18 15.00 15.25 0.1M
2021-04-28 15.25 15.40 15.00 15.25 0.1M
2021-04-27 14.75 15.50 14.50 15.25 1.1M
2021-04-26 15.00 15.47 14.00 14.75 0.7M
2021-04-23 13.60 14.42 13.34 14.10 0.8M
2021-04-22 13.75 14.50 12.75 13.60 0.4M
2021-04-21 14.25 15.00 12.25 13.75 0.3M
2021-04-20 14.25 14.16 13.50 14.25 0.2M
2021-04-19 14.25 14.50 14.15 14.25 0.0M
2021-04-16 14.25 14.50 14.05 14.25 0.1M
2021-04-15 14.25 14.50 14.05 14.50 0.1M
2021-04-14 14.25 14.50 14.00 14.25 0.2M
2021-04-13 15.00 15.40 14.00 14.00 0.4M
2021-04-12 15.25 15.50 14.50 15.50 0.2M
2021-04-09 15.25 16.00 15.00 16.00 0.2M
2021-04-08 15.75 15.70 15.00 15.25 0.2M
2021-04-07 15.75 15.75 14.90 14.90 0.1M
2021-04-06 15.50 15.98 15.00 15.75 0.2M
2021-04-01 15.50 15.80 15.01 15.50 0.1M
2021-03-31 15.75 15.90 15.00 15.50 0.0M
2021-03-30 15.75 15.92 15.00 15.75 0.1M
2021-03-29 15.75 16.50 15.00 16.50 0.1M
2021-03-26 15.25 15.80 14.93 15.75 0.3M
2021-03-25 15.50 15.98 14.00 15.15 0.3M
2021-03-24 17.25 17.00 15.08 15.50 1.0M
2021-03-23 17.25 17.30 17.00 17.25 0.0M
2021-03-22 17.75 18.50 17.00 17.25 0.2M
2021-03-19 18.25 19.00 16.63 17.50 0.3M
2021-03-18 18.15 18.45 18.00 18.25 0.0M
2021-03-17 18.50 19.84 17.70 18.15 0.7M
2021-03-16 17.85 18.00 17.35 17.85 0.4M
2021-03-15 17.50 18.00 17.03 17.75 0.2M
2021-03-12 17.75 18.46 17.04 17.50 0.3M
2021-03-11 18.00 18.48 17.05 17.50 0.2M
2021-03-10 18.50 18.48 17.50 17.50 0.2M
2021-03-09 18.50 18.50 18.00 18.50 0.3M
2021-03-08 18.60 18.84 18.20 18.50 0.1M
2021-03-05 18.50 18.80 18.10 18.60 0.3M
2021-03-04 18.50 18.80 18.00 18.50 0.3M
2021-03-03 18.60 18.77 18.00 18.50 0.1M
2021-03-02 18.80 19.00 18.21 18.60 0.1M
2021-03-01 18.85 19.24 18.23 18.80 0.6M
2021-02-26 18.95 19.13 18.00 18.85 0.4M
2021-02-25 19.25 19.25 18.40 18.95 0.4M
2021-02-24 18.95 19.99 18.20 19.25 0.4M
2021-02-23 20.00 20.19 18.61 18.95 0.7M
2021-02-22 20.50 21.00 19.04 20.00 0.6M
2021-02-19 18.95 21.00 18.15 20.50 0.8M
2021-02-18 19.50 19.50 18.60 18.95 0.7M
2021-02-17 19.50 20.40 19.00 19.50 1.3M
2021-02-16 18.70 20.60 18.67 19.50 1.3M
2021-02-15 18.95 20.00 18.43 18.70 0.5M
2021-02-12 20.20 20.19 18.42 18.95 0.6M
2021-02-11 18.50 20.70 18.01 20.20 3.5M
2021-02-10 18.00 19.10 18.03 18.50 0.3M
2021-02-09 18.50 18.60 17.65 18.00 0.2M
2021-02-08 18.50 18.99 18.15 18.50 0.2M
2021-02-05 18.25 19.70 18.00 18.50 0.4M
2021-02-04 18.50 19.00 18.01 18.25 0.8M
2021-02-03 18.50 19.00 17.68 19.00 1.4M
2021-02-02 18.25 19.00 17.25 18.50 1.6M
2021-02-01 17.50 18.74 17.30 18.25 0.3M
2021-01-29 18.00 18.00 16.50 17.25 0.7M
2021-01-28 18.50 18.95 17.30 18.00 0.4M
2021-01-27 19.25 19.90 18.14 18.25 1.1M
2021-01-26 20.80 21.30 18.55 19.25 2.0M
2021-01-25 20.25 21.40 19.00 20.80 1.2M
2021-01-22 19.75 21.00 19.50 20.25 0.5M
2021-01-21 19.50 20.00 18.51 19.75 1.0M
2021-01-20 20.15 21.75 18.55 19.50 1.3M
2021-01-19 20.50 21.89 19.00 20.80 1.1M
2021-01-18 19.25 21.99 18.87 20.00 2.5M
2021-01-15 18.75 20.75 18.60 19.25 3.0M
2021-01-14 20.25 23.73 18.00 18.88 4.4M
2021-01-13 12.50 21.70 12.50 20.00 5.4M