Card Factory (CARDC)

CARDC
🏛️ Reino Unido →
105.80
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
2021-12-31 58.56 60.40 58.40 59.70 0.3M
2021-12-30 59.60 60.50 58.70 59.40 0.9M
2021-12-29 58.00 60.10 58.00 59.50 1.3M
2021-12-24 57.00 57.50 56.70 57.10 0.3M
2021-12-23 58.00 59.40 54.77 56.80 2.5M
2021-12-22 55.95 58.40 55.90 57.30 1.8M
2021-12-21 51.70 56.90 51.70 56.70 3.2M
2021-12-20 53.00 55.20 51.50 52.50 2.3M
2021-12-17 49.50 55.50 49.50 55.00 3.0M
2021-12-16 51.60 52.54 50.35 50.90 2.0M
2021-12-15 51.34 52.44 49.75 51.30 2.3M
2021-12-14 51.39 53.90 51.00 53.20 1.7M
2021-12-13 51.02 53.87 50.40 50.60 1.6M
2021-12-10 53.30 55.63 52.20 52.80 1.0M
2021-12-09 52.20 56.30 51.50 55.20 2.3M
2021-12-08 52.40 53.30 51.55 52.20 0.9M
2021-12-07 49.90 54.00 49.90 52.30 0.9M
2021-12-06 49.60 52.60 49.20 52.00 0.8M
2021-12-03 49.70 50.60 49.05 49.65 1.1M
2021-12-02 50.00 50.30 48.85 49.90 1.0M
2021-12-01 48.80 51.10 48.80 49.90 1.3M
2021-11-30 50.20 50.90 48.45 48.80 1.2M
2021-11-29 50.20 52.41 50.20 50.60 1.0M
2021-11-26 53.50 53.50 50.20 50.20 3.1M
2021-11-25 53.95 54.62 53.70 54.50 0.4M
2021-11-24 54.30 55.00 52.60 54.30 0.6M
2021-11-23 52.60 55.30 52.10 54.70 0.7M
2021-11-22 54.30 55.40 51.30 52.20 2.5M
2021-11-19 53.90 56.34 53.23 55.10 1.4M
2021-11-18 56.11 56.50 54.00 55.30 0.7M
2021-11-17 58.30 58.30 53.50 54.70 2.9M
2021-11-16 55.37 58.26 54.70 57.40 2.4M
2021-11-15 54.20 57.13 54.00 54.90 2.4M
2021-11-12 54.00 54.70 52.90 54.00 1.4M
2021-11-11 53.47 54.60 51.30 54.00 1.2M
2021-11-10 52.00 54.60 51.40 53.30 0.5M
2021-11-09 55.00 55.00 51.30 52.20 1.8M
2021-11-08 50.00 56.00 48.25 54.60 3.9M
2021-11-05 50.20 51.90 48.30 49.10 0.8M
2021-11-04 47.84 51.18 47.00 48.60 0.8M
2021-11-03 49.25 49.50 47.35 47.35 0.5M
2021-11-02 50.00 50.02 48.80 49.25 0.6M
2021-11-01 47.85 50.00 46.85 49.50 0.8M
2021-10-29 47.20 48.10 46.40 47.35 0.7M
2021-10-28 48.00 48.75 46.85 47.60 1.1M
2021-10-27 48.78 50.00 48.05 48.40 0.9M
2021-10-26 49.95 50.90 48.30 48.85 0.6M
2021-10-25 50.50 51.00 48.10 49.85 0.5M
2021-10-22 52.00 52.00 47.83 49.85 0.9M
2021-10-21 48.00 50.80 48.00 49.35 0.4M
2021-10-20 50.60 51.50 48.65 51.30 1.0M
2021-10-19 51.70 53.10 51.26 51.60 0.6M
2021-10-18 50.90 53.10 48.25 51.60 0.4M
2021-10-15 50.39 52.60 48.65 52.00 0.7M
2021-10-14 48.63 50.30 47.40 50.30 0.4M
2021-10-13 48.30 49.80 47.25 48.65 1.0M
2021-10-12 49.95 50.00 48.05 48.65 0.9M
2021-10-11 50.23 51.10 48.50 50.20 0.9M
2021-10-08 49.35 51.00 48.52 49.25 1.0M
2021-10-07 48.72 51.90 47.90 49.00 1.4M
2021-10-06 51.00 51.60 48.40 50.00 1.0M
2021-10-05 51.50 52.46 50.85 51.50 0.7M
2021-10-04 54.00 54.00 50.70 51.00 1.4M
2021-10-01 53.50 54.60 51.77 53.40 2.0M
2021-09-30 55.63 55.63 53.70 53.70 1.2M
2021-09-29 56.50 56.80 54.00 55.20 2.1M
2021-09-28 58.66 61.43 54.40 55.10 4.1M
2021-09-27 58.35 60.90 56.80 60.00 1.7M
2021-09-24 56.88 59.72 56.00 58.50 1.1M
2021-09-23 57.67 58.64 57.00 57.50 0.6M
2021-09-22 56.40 59.08 56.40 58.10 0.7M
2021-09-21 56.50 58.70 55.92 56.50 0.7M
2021-09-20 59.20 59.20 55.00 57.50 1.2M
2021-09-17 57.10 58.90 56.00 57.50 2.3M
2021-09-16 59.90 59.90 56.90 57.50 0.8M
2021-09-15 60.00 61.20 55.80 58.50 1.8M
2021-09-14 60.10 61.20 58.60 59.50 0.5M
2021-09-13 60.70 61.04 59.30 60.60 0.6M
2021-09-10 62.12 63.40 59.27 60.50 0.4M
2021-09-09 61.17 62.00 59.30 61.60 1.1M
2021-09-08 60.40 64.17 60.29 61.70 0.6M
2021-09-07 63.00 64.70 61.00 61.60 0.4M
2021-09-06 62.70 65.63 62.60 63.00 0.4M
2021-09-03 64.00 66.20 62.10 63.40 0.8M
2021-09-02 66.00 66.00 63.10 63.10 0.2M
2021-09-01 62.10 66.70 60.10 66.70 1.1M
2021-08-31 64.00 64.80 61.82 62.90 0.3M
2021-08-27 63.17 64.80 60.84 63.20 0.4M
2021-08-26 61.70 63.90 61.30 62.30 0.4M
2021-08-25 61.80 65.40 61.80 63.20 0.6M
2021-08-24 66.10 67.40 61.40 62.90 1.1M
2021-08-23 64.00 66.85 62.52 66.10 4.5M
2021-08-20 57.90 59.00 56.20 59.00 0.8M
2021-08-19 60.00 60.00 57.60 59.40 0.4M
2021-08-18 57.40 59.90 56.70 59.90 0.6M
2021-08-17 58.10 59.10 56.10 56.60 1.0M
2021-08-16 58.70 60.10 57.10 59.00 1.0M
2021-08-13 59.60 60.40 58.20 59.60 0.3M
2021-08-12 60.40 60.70 58.40 59.30 0.6M
2021-08-11 58.90 60.80 58.90 60.00 0.5M
2021-08-10 60.70 60.80 58.20 59.90 0.4M
2021-08-09 60.00 60.60 58.00 59.40 0.5M
2021-08-06 59.70 62.10 58.00 59.70 0.4M
2021-08-05 56.40 61.80 55.40 61.80 0.7M
2021-08-04 57.24 57.70 55.80 57.70 0.6M
2021-08-03 58.60 59.30 56.10 56.90 0.7M
2021-08-02 56.71 61.00 56.60 57.10 0.6M
2021-07-30 57.50 60.70 57.10 59.60 0.8M
2021-07-29 62.44 63.40 58.55 58.80 0.5M
2021-07-28 59.60 62.60 59.60 60.60 0.3M
2021-07-27 62.24 63.20 60.30 60.60 0.4M
2021-07-26 60.39 63.35 59.70 63.10 0.8M
2021-07-23 60.60 63.50 58.30 60.10 0.5M
2021-07-22 56.60 61.70 56.60 61.70 1.0M
2021-07-21 54.50 59.30 54.50 59.30 0.6M
2021-07-20 54.30 58.00 54.30 55.00 1.4M
2021-07-19 59.18 59.90 54.77 56.10 1.1M
2021-07-16 56.90 59.50 55.70 57.90 0.4M
2021-07-15 59.84 60.30 54.60 56.10 1.3M
2021-07-14 57.60 59.86 57.60 57.70 0.6M
2021-07-13 57.40 62.10 57.40 59.30 0.6M
2021-07-12 64.00 64.00 57.33 59.80 0.9M
2021-07-09 60.10 62.30 59.00 61.30 0.5M
2021-07-08 65.70 65.70 60.00 60.60 0.9M
2021-07-07 62.40 66.40 62.40 63.20 0.4M
2021-07-06 66.00 66.28 63.20 63.20 0.7M
2021-07-05 62.00 65.20 61.60 64.70 0.9M
2021-07-02 66.50 66.50 62.20 63.50 0.5M
2021-07-01 60.60 66.00 60.60 65.90 1.0M
2021-06-30 62.70 64.90 61.00 62.70 0.5M
2021-06-29 62.20 63.70 60.70 62.60 0.9M
2021-06-28 62.60 62.90 59.85 60.90 1.5M
2021-06-25 58.50 62.70 56.16 61.30 1.3M
2021-06-24 59.20 60.90 57.10 57.10 1.2M
2021-06-23 62.00 62.00 57.80 59.00 1.1M
2021-06-22 60.10 61.20 58.90 59.40 1.0M
2021-06-21 61.00 62.20 58.10 60.10 1.8M
2021-06-18 63.32 66.40 60.10 60.30 3.6M
2021-06-17 68.00 68.00 63.10 63.80 1.9M
2021-06-16 69.00 69.52 65.64 65.90 1.0M
2021-06-15 65.00 68.50 63.00 67.40 1.7M
2021-06-14 66.00 68.70 66.00 67.60 1.7M
2021-06-11 66.00 68.30 65.98 67.30 0.6M
2021-06-10 69.30 69.30 62.90 66.50 4.0M
2021-06-09 65.40 68.50 65.40 66.80 1.0M
2021-06-08 66.50 68.90 65.20 67.00 0.8M
2021-06-07 68.30 69.80 66.50 66.50 0.8M
2021-06-04 68.50 70.10 67.00 68.20 1.6M
2021-06-03 69.00 69.00 66.00 66.90 1.8M
2021-06-02 66.90 69.10 65.90 66.50 1.3M
2021-06-01 68.40 71.12 65.00 66.30 2.3M
2021-05-28 66.64 69.50 66.10 68.40 1.5M
2021-05-27 66.30 69.40 65.10 65.80 1.4M
2021-05-26 73.00 73.00 66.30 66.90 1.5M
2021-05-25 65.50 71.05 64.00 70.40 4.1M
2021-05-24 70.10 73.40 63.20 66.00 10.9M
2021-05-21 83.10 84.60 72.30 73.00 11.5M
2021-05-20 86.80 87.70 82.97 86.00 0.6M
2021-05-19 85.50 86.60 82.00 83.70 0.7M
2021-05-18 85.00 88.90 85.00 85.90 0.7M
2021-05-17 90.20 91.50 86.34 87.90 1.0M
2021-05-14 91.00 93.30 87.60 89.30 0.7M
2021-05-13 93.00 95.40 88.20 90.80 1.6M
2021-05-12 94.00 96.08 93.00 94.60 1.1M
2021-05-11 94.00 97.83 92.60 95.60 1.8M
2021-05-10 93.00 95.50 90.80 94.00 1.2M
2021-05-07 91.08 94.10 89.10 93.00 0.9M
2021-05-06 85.50 90.35 85.50 89.50 0.6M
2021-05-05 89.80 90.40 85.20 87.40 1.2M
2021-05-04 89.40 96.00 87.30 88.20 3.7M
2021-04-30 81.60 86.60 78.70 86.50 4.3M
2021-04-29 80.80 81.80 77.90 78.50 0.5M
2021-04-28 79.80 82.00 79.10 80.20 0.4M
2021-04-27 82.00 82.00 78.70 80.20 0.7M
2021-04-26 80.00 81.30 78.50 81.10 1.0M
2021-04-23 81.90 82.00 80.00 80.00 0.5M
2021-04-22 79.80 81.90 79.80 81.80 0.8M
2021-04-21 79.00 81.00 78.20 80.00 1.4M
2021-04-20 80.00 80.60 77.10 78.40 2.3M
2021-04-19 81.00 81.90 79.00 80.00 1.3M
2021-04-16 81.74 81.74 78.85 80.90 1.0M
2021-04-15 82.00 82.00 78.80 80.90 1.2M
2021-04-14 77.70 82.50 77.70 80.60 0.7M
2021-04-13 83.00 83.00 77.05 80.30 1.0M
2021-04-12 82.60 82.80 79.00 80.60 1.0M
2021-04-09 79.70 81.73 79.34 80.00 1.0M
2021-04-08 83.20 83.40 78.54 80.00 2.5M
2021-04-07 78.40 82.60 78.00 82.60 1.9M
2021-04-06 77.10 83.50 76.60 77.30 5.1M
2021-04-01 71.60 76.00 71.60 75.10 2.6M
2021-03-31 68.70 71.70 68.70 71.60 1.0M
2021-03-30 67.10 70.45 66.80 69.80 1.5M
2021-03-29 68.50 69.50 65.90 68.30 0.6M
2021-03-26 65.80 69.80 65.80 67.50 0.6M
2021-03-25 68.60 69.70 65.60 67.00 1.2M
2021-03-24 68.10 69.50 65.50 68.40 1.0M
2021-03-23 72.00 72.00 66.40 68.60 1.7M
2021-03-22 71.30 72.40 69.60 70.40 1.1M
2021-03-19 70.30 73.10 68.75 70.50 2.9M
2021-03-18 73.00 74.40 69.85 71.00 1.9M
2021-03-17 68.00 74.50 67.30 73.70 8.5M
2021-03-16 68.50 69.80 66.30 66.50 1.1M
2021-03-15 66.00 70.68 66.00 69.00 2.0M
2021-03-12 65.00 68.70 64.50 68.70 1.4M
2021-03-11 68.70 68.80 64.30 67.40 1.2M
2021-03-10 67.00 70.20 66.10 66.60 3.0M
2021-03-09 67.00 69.70 65.30 69.60 4.1M
2021-03-08 62.20 66.90 58.00 66.90 3.9M
2021-03-05 68.00 68.82 61.50 61.50 8.2M
2021-03-04 72.90 72.90 66.70 68.90 3.9M
2021-03-03 72.50 79.70 61.20 72.00 19.2M
2021-03-02 58.00 72.10 55.92 72.00 12.1M
2021-03-01 50.70 56.50 49.20 55.70 11.1M
2021-02-26 48.00 50.40 44.50 46.15 6.8M
2021-02-25 46.00 51.70 45.25 49.15 7.9M
2021-02-24 39.00 45.80 38.18 44.70 7.1M
2021-02-23 34.00 40.25 33.60 38.60 16.8M
2021-02-22 33.00 34.55 32.74 34.00 3.8M
2021-02-19 33.95 33.95 32.65 32.90 7.9M
2021-02-18 33.80 34.50 33.45 33.70 1.9M
2021-02-17 33.50 34.59 33.50 33.80 1.9M
2021-02-16 34.00 34.80 33.10 34.00 2.1M
2021-02-15 34.00 34.85 33.50 34.00 7.3M
2021-02-12 32.00 34.09 30.75 33.00 3.0M
2021-02-11 30.80 32.45 30.50 31.10 2.2M
2021-02-10 34.00 34.45 31.80 32.20 2.5M
2021-02-09 33.30 34.40 33.30 33.75 0.9M
2021-02-08 34.20 35.90 33.70 33.75 1.3M
2021-02-05 34.60 34.60 33.65 34.00 10.0M
2021-02-04 35.00 35.00 33.39 34.00 2.1M
2021-02-03 35.00 35.90 34.00 34.60 8.3M
2021-02-02 35.00 36.31 34.25 35.05 1.4M
2021-02-01 35.50 37.11 33.15 34.50 1.4M
2021-01-29 36.00 36.20 35.05 35.85 2.1M
2021-01-28 36.00 36.15 35.25 36.00 0.6M
2021-01-27 36.20 36.70 35.40 35.80 0.7M
2021-01-26 36.08 36.90 35.55 35.55 0.9M
2021-01-25 38.55 38.90 35.15 35.90 1.7M
2021-01-22 37.75 38.32 37.30 37.75 1.0M
2021-01-21 38.00 38.52 37.35 38.20 0.8M
2021-01-20 37.70 38.84 37.70 37.90 0.6M
2021-01-19 39.00 39.00 37.50 37.75 1.1M
2021-01-18 37.00 38.70 37.00 37.70 0.6M
2021-01-15 37.25 39.34 36.39 38.65 2.2M
2021-01-14 40.00 40.65 36.70 37.30 4.2M
2021-01-13 42.05 42.05 40.00 40.10 0.9M
2021-01-12 41.00 41.98 40.05 40.90 1.6M
2021-01-11 41.80 42.40 41.00 41.25 0.9M
2021-01-08 42.75 42.95 40.60 41.70 1.4M
2021-01-07 42.00 42.95 41.25 42.05 1.4M
2021-01-06 41.00 42.45 39.45 41.95 0.7M
2021-01-05 39.00 41.20 37.99 41.00 1.0M
2021-01-04 42.70 44.48 38.55 39.70 1.7M