Cellular Goods (CLAI)

CLAI
🏛️ Reino Unido →
0.13
Última Actualización: 2025-09-02
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 6.85 7.50 6.70 7.25 1.5M
2021-12-30 6.68 7.00 6.60 6.85 1.1M
2021-12-29 6.25 7.50 6.10 6.80 4.5M
2021-12-24 6.25 6.49 6.01 6.25 1.3M
2021-12-23 6.05 6.50 6.00 6.41 1.4M
2021-12-22 6.13 6.23 6.00 6.05 1.4M
2021-12-21 6.15 6.25 5.86 6.10 1.2M
2021-12-20 6.05 6.24 5.80 6.15 1.4M
2021-12-17 6.30 6.24 6.00 6.00 1.7M
2021-12-16 6.15 6.50 6.00 6.25 2.4M
2021-12-15 6.58 6.70 5.91 6.19 6.5M
2021-12-14 6.80 7.00 6.30 6.80 2.8M
2021-12-13 7.08 7.01 6.50 6.80 2.0M
2021-12-10 7.13 7.25 6.90 7.08 1.6M
2021-12-09 7.38 7.75 7.00 7.10 3.6M
2021-12-08 6.85 7.50 6.63 7.45 5.9M
2021-12-07 7.25 7.29 6.36 6.85 7.5M
2021-12-06 7.75 7.99 6.80 7.25 10.3M
2021-12-03 8.13 8.20 7.40 7.75 8.1M
2021-12-02 9.13 9.25 7.85 8.13 17.6M
2021-12-01 10.63 11.70 9.00 9.10 18.8M
2021-11-30 10.00 10.80 9.93 10.66 4.0M
2021-11-29 9.90 10.38 9.80 10.15 4.7M
2021-11-26 10.15 10.24 9.43 9.90 5.4M
2021-11-25 10.30 10.80 10.00 10.50 3.4M
2021-11-24 10.10 10.50 10.05 10.30 2.8M
2021-11-23 10.63 10.75 10.00 10.10 4.5M
2021-11-22 10.40 11.50 10.45 10.60 7.0M
2021-11-19 10.25 10.70 10.00 10.48 6.7M
2021-11-18 10.10 11.00 9.50 10.40 8.8M
2021-11-17 9.85 10.80 9.83 10.00 6.1M
2021-11-16 10.80 11.00 9.65 9.85 11.5M
2021-11-15 8.93 11.50 9.00 10.50 26.8M
2021-11-12 8.15 9.25 8.16 9.00 11.6M
2021-11-11 7.90 8.50 7.80 8.20 5.3M
2021-11-10 8.05 8.04 7.75 7.83 4.8M
2021-11-09 8.20 8.80 8.00 8.24 8.1M
2021-11-08 7.10 8.30 7.09 8.25 11.3M
2021-11-05 6.90 7.20 6.62 7.00 1.4M
2021-11-04 7.00 7.20 6.79 6.79 1.7M
2021-11-03 6.95 7.20 6.80 6.80 2.1M
2021-11-02 7.00 7.20 6.83 6.95 1.2M
2021-11-01 6.90 7.18 6.83 7.00 1.1M
2021-10-29 7.00 7.04 6.80 7.00 1.8M
2021-10-28 7.00 7.09 6.91 7.00 1.2M
2021-10-27 7.10 7.20 6.84 7.20 1.7M
2021-10-26 6.88 7.20 6.80 7.10 3.1M
2021-10-25 6.88 7.05 6.75 6.75 1.8M
2021-10-22 6.80 7.00 6.70 6.88 1.9M
2021-10-21 6.80 6.83 6.63 6.80 1.7M
2021-10-20 6.85 6.88 6.70 6.80 2.6M
2021-10-19 7.05 7.03 6.80 6.90 2.6M
2021-10-18 7.05 7.20 6.92 7.05 1.2M
2021-10-15 6.95 7.25 6.90 7.25 2.3M
2021-10-14 7.13 7.33 6.80 7.00 2.4M
2021-10-13 6.88 7.40 6.86 7.18 2.7M
2021-10-12 6.85 7.00 6.70 6.88 1.5M
2021-10-11 6.85 7.00 6.60 6.85 2.3M
2021-10-08 6.85 7.00 6.70 6.80 3.2M
2021-10-07 6.95 7.08 6.80 6.88 3.1M
2021-10-06 7.20 7.29 6.75 6.95 3.8M
2021-10-05 7.90 8.09 7.10 7.30 7.3M
2021-10-04 7.30 8.50 7.20 7.90 19.8M
2021-10-01 6.75 8.00 6.53 7.00 16.5M
2021-09-30 5.88 7.00 5.80 6.68 9.2M
2021-09-29 5.88 6.00 5.70 5.90 2.9M
2021-09-28 5.38 6.00 5.37 5.76 5.0M
2021-09-27 5.38 5.49 5.00 5.38 3.2M
2021-09-24 5.60 5.60 5.27 5.38 2.7M
2021-09-23 5.60 5.70 5.50 5.60 1.8M
2021-09-22 5.60 5.70 5.50 5.68 2.4M
2021-09-21 5.73 5.70 5.60 5.60 3.0M
2021-09-20 5.95 6.00 5.75 5.75 2.7M
2021-09-17 6.05 6.06 5.87 5.95 1.9M
2021-09-16 6.05 6.10 5.92 6.05 0.9M
2021-09-15 6.13 6.19 6.01 6.05 0.9M
2021-09-14 6.18 6.24 6.00 6.05 2.4M
2021-09-13 6.18 6.25 6.10 6.18 1.6M
2021-09-10 6.18 6.25 6.10 6.12 2.7M
2021-09-09 6.30 6.25 6.11 6.18 2.0M
2021-09-08 6.35 6.55 6.00 6.50 1.6M
2021-09-07 6.13 6.50 6.06 6.41 2.7M
2021-09-06 6.18 6.24 6.00 6.15 3.3M
2021-09-03 6.33 6.30 6.00 6.14 4.8M
2021-09-02 6.33 6.35 6.25 6.30 3.0M
2021-09-01 6.45 6.50 6.30 6.30 1.0M
2021-08-31 6.45 6.50 6.25 6.35 2.2M
2021-08-27 6.63 6.69 6.25 6.40 5.9M
2021-08-26 6.75 6.80 6.25 6.51 6.3M
2021-08-25 6.88 7.00 6.50 6.75 1.7M
2021-08-24 6.88 6.95 6.75 6.75 0.8M
2021-08-23 6.88 6.98 6.76 6.88 0.7M
2021-08-20 6.88 7.00 6.75 6.88 0.6M
2021-08-19 6.75 6.95 6.68 6.88 0.8M
2021-08-18 6.88 7.00 6.50 6.80 1.0M
2021-08-17 7.25 7.25 6.75 6.88 2.1M
2021-08-16 7.25 8.00 7.00 7.10 3.5M
2021-08-13 7.00 7.15 6.78 6.90 1.9M
2021-08-12 7.00 7.18 6.84 7.00 0.8M
2021-08-11 6.75 7.25 6.75 7.00 1.7M
2021-08-10 6.75 6.97 6.68 6.75 1.9M
2021-08-09 6.90 6.90 6.60 6.80 1.0M
2021-08-06 6.90 7.07 6.80 6.90 0.9M
2021-08-05 6.90 7.00 6.72 6.90 1.5M
2021-08-04 6.90 7.00 6.82 6.85 0.8M
2021-08-03 7.13 7.08 6.80 6.90 1.1M
2021-08-02 6.75 7.50 6.50 7.13 3.4M
2021-07-30 6.73 6.75 6.61 6.70 0.8M
2021-07-29 7.13 7.19 6.50 6.75 3.2M
2021-07-28 6.60 7.50 6.52 7.00 5.1M
2021-07-27 6.60 6.69 6.44 6.60 1.6M
2021-07-26 6.88 6.87 6.50 6.60 1.0M
2021-07-23 6.88 7.05 6.65 6.75 1.2M
2021-07-22 6.75 7.00 6.50 6.88 3.0M
2021-07-21 6.50 6.75 6.25 6.55 2.3M
2021-07-20 6.83 6.79 6.40 6.50 3.3M
2021-07-19 6.88 7.00 6.60 6.75 2.6M
2021-07-16 6.88 7.00 6.75 6.88 0.8M
2021-07-15 7.13 7.25 6.75 6.88 1.8M
2021-07-14 7.33 7.40 7.00 7.10 1.2M
2021-07-13 7.38 7.40 7.25 7.33 0.5M
2021-07-12 7.43 7.60 7.22 7.22 1.0M
2021-07-09 7.63 7.60 7.25 7.43 1.3M
2021-07-08 7.63 7.75 7.50 7.63 2.5M
2021-07-07 7.88 8.04 7.53 7.75 2.1M
2021-07-06 8.25 8.50 7.75 8.00 2.6M
2021-07-05 8.13 8.50 8.00 8.25 4.2M
2021-07-02 7.25 8.25 7.03 8.00 6.2M
2021-07-01 7.00 7.50 6.90 7.25 2.3M
2021-06-30 7.00 7.20 6.75 7.00 1.2M
2021-06-29 6.88 7.18 6.90 6.90 3.2M
2021-06-28 6.88 7.25 6.75 7.00 1.3M
2021-06-25 6.88 7.04 6.60 7.04 3.1M
2021-06-24 7.25 7.49 6.70 6.80 3.1M
2021-06-23 6.73 7.50 6.50 7.25 4.4M
2021-06-22 7.13 7.25 6.70 6.73 4.9M
2021-06-21 7.25 7.30 6.70 7.00 4.2M
2021-06-18 7.25 7.45 6.75 7.25 5.2M
2021-06-17 7.00 7.50 6.61 7.50 5.2M
2021-06-16 7.13 7.25 6.75 7.03 2.6M
2021-06-15 7.25 7.19 7.00 7.00 2.8M
2021-06-14 6.88 7.30 6.76 7.13 2.2M
2021-06-11 7.20 7.10 6.75 6.80 4.6M
2021-06-10 7.25 7.50 6.85 6.85 1.9M
2021-06-09 7.10 7.20 6.75 7.05 2.1M
2021-06-08 7.20 7.40 6.95 7.20 2.6M
2021-06-07 7.30 7.50 7.10 7.20 1.3M
2021-06-04 7.38 7.60 7.00 7.40 3.2M
2021-06-03 7.13 8.25 7.08 7.40 8.1M
2021-06-02 6.63 7.48 6.40 7.10 6.7M
2021-06-01 6.23 6.75 6.23 6.70 7.2M
2021-05-28 6.15 6.30 6.11 6.25 5.0M
2021-05-27 6.45 6.50 6.00 6.15 4.7M
2021-05-26 6.55 6.75 6.40 6.42 4.2M
2021-05-25 6.68 6.80 6.30 6.55 5.3M
2021-05-24 6.78 6.80 6.50 6.75 3.9M
2021-05-21 7.13 7.08 6.63 6.80 2.6M
2021-05-20 6.65 7.25 6.50 7.13 4.8M
2021-05-19 6.78 6.80 6.50 6.65 2.3M
2021-05-18 6.88 7.10 6.75 6.80 4.0M
2021-05-17 7.10 7.20 6.75 7.00 3.4M
2021-05-14 7.15 7.20 7.00 7.00 3.4M
2021-05-13 7.35 7.33 7.00 7.20 2.9M
2021-05-12 7.38 7.50 7.10 7.20 3.5M
2021-05-11 7.65 7.66 7.00 7.25 5.0M
2021-05-10 7.63 8.19 7.55 7.70 4.2M
2021-05-07 7.73 8.14 7.50 7.80 4.1M
2021-05-06 8.13 8.25 7.50 7.75 4.8M
2021-05-05 7.90 8.25 7.80 8.00 2.9M
2021-05-04 8.38 8.50 7.80 8.00 3.0M
2021-04-30 8.63 8.64 8.00 8.13 3.9M
2021-04-29 8.63 9.50 8.50 8.50 10.9M
2021-04-28 7.68 8.75 7.66 8.65 14.9M
2021-04-27 7.68 8.00 7.60 7.68 7.7M
2021-04-26 7.63 8.00 7.50 7.70 5.1M
2021-04-23 8.00 8.25 7.50 7.90 6.6M
2021-04-22 8.13 8.50 8.00 8.00 8.3M
2021-04-21 8.63 8.74 7.75 8.28 9.2M
2021-04-20 7.50 8.75 7.25 8.50 15.5M
2021-04-19 8.13 8.24 7.50 7.60 12.1M
2021-04-16 8.38 8.50 7.75 8.10 11.9M
2021-04-15 8.38 9.00 8.25 8.50 7.7M
2021-04-14 8.63 8.97 8.25 8.40 8.8M
2021-04-13 8.88 9.00 8.25 8.60 13.3M
2021-04-12 9.63 9.75 8.75 9.00 10.9M
2021-04-09 9.50 9.75 9.31 9.49 2.8M
2021-04-08 9.50 9.75 9.33 9.50 5.4M
2021-04-07 9.63 9.75 9.27 9.50 4.4M
2021-04-06 9.63 10.25 9.51 9.75 5.7M
2021-04-01 9.63 10.14 9.50 9.70 5.4M
2021-03-31 9.38 9.98 9.26 9.55 3.1M
2021-03-30 9.63 10.00 9.40 9.40 5.3M
2021-03-29 10.00 10.43 9.36 9.50 5.2M
2021-03-26 9.20 10.45 9.00 10.10 8.7M
2021-03-25 9.63 9.72 9.01 9.25 8.9M
2021-03-24 9.88 10.00 9.50 9.75 6.5M
2021-03-23 10.50 10.75 9.75 10.00 7.2M
2021-03-22 10.75 11.00 10.15 10.60 3.2M
2021-03-19 11.13 11.19 10.35 10.70 5.1M
2021-03-18 11.25 11.50 10.62 10.75 6.0M
2021-03-17 11.25 11.50 10.76 11.25 5.3M
2021-03-16 11.88 12.00 10.80 11.30 13.0M
2021-03-15 12.88 13.45 11.51 11.75 16.1M
2021-03-12 11.88 13.50 11.75 13.00 30.1M
2021-03-11 10.88 12.25 10.83 11.50 15.9M
2021-03-10 10.25 11.68 10.06 10.75 24.5M
2021-03-09 9.05 10.75 8.55 10.25 45.2M
2021-03-08 10.38 11.00 9.00 9.00 68.5M
2021-03-05 11.00 11.25 9.51 10.50 39.4M
2021-03-04 11.88 12.25 10.53 11.00 35.5M
2021-03-03 13.13 13.50 11.00 12.00 57.2M
2021-03-02 12.75 15.46 11.50 12.75 79.1M
2021-03-01 20.75 23.00 12.53 13.44 136.7M
2021-02-26 20.00 30.00 5.00 19.00 288.2M