Dotdigital (DOTD)

DOTD
🏛️ Reino Unido →
66.60
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
2021-12-31 189.80 200.00 186.00 197.80 0.2M
2021-12-30 192.80 196.25 188.80 192.20 0.3M
2021-12-29 196.40 199.20 191.40 193.20 0.3M
2021-12-24 195.00 196.27 186.92 196.00 0.2M
2021-12-23 188.60 193.40 187.60 190.60 0.3M
2021-12-22 179.40 189.20 179.40 187.20 1.0M
2021-12-21 183.80 187.11 178.41 184.20 0.3M
2021-12-20 176.00 189.80 172.40 179.80 0.3M
2021-12-17 176.00 185.92 176.00 184.20 0.7M
2021-12-16 176.00 184.80 176.00 181.00 0.3M
2021-12-15 188.00 188.00 176.20 181.20 0.3M
2021-12-14 183.20 187.80 176.80 178.60 0.4M
2021-12-13 195.00 195.00 184.80 186.00 0.2M
2021-12-10 190.93 190.93 183.80 186.60 0.3M
2021-12-09 188.00 191.40 185.60 189.00 0.4M
2021-12-08 192.20 193.60 189.52 189.60 0.4M
2021-12-07 187.80 194.00 187.80 192.40 0.5M
2021-12-06 197.00 197.00 182.80 188.40 0.6M
2021-12-03 185.20 196.80 185.20 189.60 0.4M
2021-12-02 192.40 192.40 185.20 188.20 0.7M
2021-12-01 193.00 196.26 189.40 191.60 0.8M
2021-11-30 181.03 196.60 181.03 194.00 1.2M
2021-11-29 177.00 186.00 176.20 184.40 0.5M
2021-11-26 175.00 176.80 166.60 174.00 1.3M
2021-11-25 175.88 175.88 172.00 174.00 4.1M
2021-11-24 182.40 183.80 169.66 172.00 3.0M
2021-11-23 195.00 195.00 182.00 182.00 1.0M
2021-11-22 197.20 197.20 190.20 190.60 0.5M
2021-11-19 200.00 200.00 190.00 194.00 0.7M
2021-11-18 189.20 197.04 187.10 193.60 2.0M
2021-11-17 205.00 208.50 187.00 192.20 5.3M
2021-11-16 252.00 252.00 197.00 200.00 3.4M
2021-11-15 250.00 250.00 246.00 250.00 0.2M
2021-11-12 250.00 250.50 240.00 249.00 0.4M
2021-11-11 240.50 249.50 240.50 248.50 0.2M
2021-11-10 240.50 252.00 240.50 242.50 0.2M
2021-11-09 243.50 250.00 242.50 247.50 0.2M
2021-11-08 245.00 252.50 242.50 244.50 0.3M
2021-11-05 245.50 250.50 245.50 250.50 1.8M
2021-11-04 242.50 250.50 242.50 248.00 0.4M
2021-11-03 248.50 249.00 245.00 247.00 0.3M
2021-11-02 239.50 249.00 238.95 248.00 0.7M
2021-11-01 235.00 244.50 235.00 240.00 0.7M
2021-10-29 244.00 245.00 233.50 240.50 0.5M
2021-10-28 244.30 248.00 242.50 245.00 0.2M
2021-10-27 250.50 250.50 244.50 246.00 0.2M
2021-10-26 251.00 251.00 245.00 249.00 0.5M
2021-10-25 250.80 253.00 245.20 250.00 2.1M
2021-10-22 250.50 251.30 243.00 248.50 1.5M
2021-10-21 249.80 250.00 244.00 246.00 0.1M
2021-10-20 251.00 252.50 247.00 247.00 0.3M
2021-10-19 242.50 252.65 242.50 252.00 0.2M
2021-10-18 252.00 252.50 245.50 248.50 0.8M
2021-10-15 259.00 259.00 246.00 250.50 0.3M
2021-10-14 247.50 257.00 247.50 252.00 0.5M
2021-10-13 237.00 250.50 233.00 247.00 0.7M
2021-10-12 237.00 237.00 227.50 233.00 0.3M
2021-10-11 230.00 230.00 224.00 230.00 0.5M
2021-10-08 227.00 234.00 227.00 228.00 0.3M
2021-10-07 230.00 234.50 225.83 233.00 1.0M
2021-10-06 242.64 248.50 227.00 228.50 0.9M
2021-10-05 245.00 247.08 241.00 246.50 0.4M
2021-10-04 239.50 243.57 232.00 242.00 0.6M
2021-10-01 239.50 241.50 235.00 239.50 0.4M
2021-09-30 241.51 246.50 237.00 241.00 0.3M
2021-09-29 239.00 249.00 239.00 243.00 0.3M
2021-09-28 247.50 254.50 238.50 242.50 0.8M
2021-09-27 256.00 264.50 247.00 249.50 0.4M
2021-09-24 270.00 270.00 256.25 258.50 0.3M
2021-09-23 256.00 268.00 254.36 264.00 1.0M
2021-09-22 262.00 262.00 244.00 253.50 0.9M
2021-09-21 259.50 260.50 257.00 260.00 0.4M
2021-09-20 263.00 266.00 256.50 257.50 0.5M
2021-09-17 268.00 269.62 264.50 265.50 0.2M
2021-09-16 266.00 266.50 262.13 266.50 0.2M
2021-09-15 272.00 273.50 261.50 263.50 3.1M
2021-09-14 262.00 274.00 260.50 272.50 0.4M
2021-09-13 277.50 277.50 255.41 262.50 0.6M
2021-09-10 271.00 279.00 269.26 277.50 0.9M
2021-09-09 272.00 277.50 267.58 270.50 0.7M
2021-09-08 275.50 279.50 273.00 275.50 0.4M
2021-09-07 279.00 279.00 273.00 276.00 0.3M
2021-09-06 285.00 285.00 273.58 278.00 0.4M
2021-09-03 284.00 290.00 278.00 282.50 0.4M
2021-09-02 294.50 295.00 283.00 285.00 0.4M
2021-09-01 285.00 292.50 277.50 291.50 0.6M
2021-08-31 283.50 287.50 277.04 283.50 1.8M
2021-08-27 277.00 283.50 276.89 280.00 0.5M
2021-08-26 274.50 281.50 274.50 277.50 0.6M
2021-08-25 282.00 283.00 275.00 275.00 0.5M
2021-08-24 282.50 283.42 277.45 281.50 1.3M
2021-08-23 265.00 283.80 265.00 283.50 1.3M
2021-08-20 262.00 271.50 262.00 271.50 1.2M
2021-08-19 272.00 272.00 263.76 265.00 0.3M
2021-08-18 266.00 272.00 262.00 268.00 0.4M
2021-08-17 258.00 265.00 258.00 261.00 0.3M
2021-08-16 256.50 264.50 256.50 261.00 0.3M
2021-08-13 260.00 260.00 256.97 257.00 0.7M
2021-08-12 256.50 258.50 254.50 258.00 0.2M
2021-08-11 255.50 262.73 255.00 255.50 0.2M
2021-08-10 258.50 261.50 257.50 259.50 0.5M
2021-08-09 256.50 264.50 256.00 260.00 0.7M
2021-08-06 259.50 259.72 255.00 257.00 0.4M
2021-08-05 258.72 259.50 255.50 259.00 0.7M
2021-08-04 252.00 256.50 246.00 256.00 0.5M
2021-08-03 242.50 252.26 242.50 251.50 2.7M
2021-08-02 246.50 250.00 240.50 247.50 2.0M
2021-07-30 245.00 249.00 240.00 248.00 0.6M
2021-07-29 245.50 248.50 240.50 244.00 0.3M
2021-07-28 246.50 247.50 241.50 245.00 0.9M
2021-07-27 246.50 249.50 244.00 246.00 0.5M
2021-07-26 245.50 255.00 245.50 250.00 0.4M
2021-07-23 254.50 259.00 248.00 250.00 0.2M
2021-07-22 254.50 255.00 242.50 254.50 0.4M
2021-07-21 243.00 252.00 241.00 242.50 0.4M
2021-07-20 237.00 247.00 231.50 247.00 0.8M
2021-07-19 232.00 237.00 229.50 237.00 0.5M
2021-07-16 226.50 234.50 226.50 230.00 0.3M
2021-07-15 238.00 238.00 225.50 230.00 0.3M
2021-07-14 233.00 234.63 228.50 230.00 0.2M
2021-07-13 231.00 234.00 229.00 232.50 0.9M
2021-07-12 228.00 234.00 226.00 230.00 0.4M
2021-07-09 235.50 241.00 227.00 229.50 0.4M
2021-07-08 242.00 244.00 235.10 236.00 0.6M
2021-07-07 234.00 243.50 225.50 242.00 0.6M
2021-07-06 229.50 235.50 229.50 233.00 0.6M
2021-07-05 220.00 236.00 220.00 233.00 0.8M
2021-07-02 232.00 232.00 228.15 229.00 0.4M
2021-07-01 230.00 232.00 227.50 231.50 0.5M
2021-06-30 229.00 232.00 228.00 231.00 0.6M
2021-06-29 230.00 230.00 225.45 230.00 0.6M
2021-06-28 226.50 229.00 223.50 228.00 0.8M
2021-06-25 227.00 229.50 222.00 224.00 0.5M
2021-06-24 225.00 230.00 219.52 229.50 0.2M
2021-06-23 223.00 225.00 217.37 225.00 0.7M
2021-06-22 220.00 220.00 213.17 216.50 0.1M
2021-06-21 220.00 221.00 213.00 216.50 0.4M
2021-06-18 212.00 224.00 212.00 220.00 0.8M
2021-06-17 220.00 222.00 215.00 220.00 0.7M
2021-06-16 219.00 225.50 218.00 219.00 0.4M
2021-06-15 222.00 229.50 220.92 224.00 0.2M
2021-06-14 219.00 227.00 219.00 225.50 0.4M
2021-06-11 225.00 227.00 218.00 225.50 0.3M
2021-06-10 224.50 225.50 218.50 225.00 0.2M
2021-06-09 224.50 226.50 223.52 225.00 0.2M
2021-06-08 224.50 227.50 222.00 225.00 0.3M
2021-06-07 225.00 227.12 223.13 225.00 0.5M
2021-06-04 222.00 228.50 222.00 227.50 0.9M
2021-06-03 223.50 224.50 219.00 223.00 0.3M
2021-06-02 225.00 225.00 218.50 224.00 0.4M
2021-06-01 222.00 227.00 222.00 224.00 0.3M
2021-05-28 221.00 227.50 214.50 223.50 1.3M
2021-05-27 218.50 224.00 216.50 218.50 8.1M
2021-05-26 214.00 223.00 208.76 221.00 1.9M
2021-05-25 213.00 216.50 210.50 213.00 0.7M
2021-05-24 209.00 216.00 201.50 211.50 2.5M
2021-05-21 199.80 210.00 197.12 209.00 0.8M
2021-05-20 194.80 201.00 192.71 199.00 0.5M
2021-05-19 193.20 199.80 191.40 193.80 1.9M
2021-05-18 192.80 200.50 191.00 198.20 0.9M
2021-05-17 201.00 201.00 190.80 192.60 0.4M
2021-05-14 205.00 205.00 192.40 193.80 0.4M
2021-05-13 202.50 204.00 195.40 196.00 0.6M
2021-05-12 193.00 201.50 193.00 199.00 1.2M
2021-05-11 195.40 196.80 187.00 192.40 0.6M
2021-05-10 195.60 196.40 190.30 191.40 0.4M
2021-05-07 190.00 200.00 189.00 191.00 0.4M
2021-05-06 193.20 200.00 189.00 191.00 0.5M
2021-05-05 201.00 201.50 194.80 197.60 0.5M
2021-05-04 195.00 201.50 191.80 199.40 0.6M
2021-04-30 188.60 190.20 181.20 190.00 0.3M
2021-04-29 183.00 188.60 179.87 188.00 0.5M
2021-04-28 175.20 185.00 175.20 182.40 0.5M
2021-04-27 175.20 184.80 175.20 181.60 0.2M
2021-04-26 182.80 184.60 179.69 181.00 0.2M
2021-04-23 181.60 184.40 180.80 184.20 0.4M
2021-04-22 181.20 184.61 177.60 183.00 0.2M
2021-04-21 182.20 182.20 177.00 181.20 0.2M
2021-04-20 179.00 182.83 178.00 179.40 0.4M
2021-04-19 170.60 183.85 170.20 179.80 0.6M
2021-04-16 172.80 174.60 163.20 174.00 0.4M
2021-04-15 165.60 172.00 165.60 172.00 1.0M
2021-04-14 166.00 170.00 166.00 168.00 0.5M
2021-04-13 169.00 171.20 165.40 168.00 0.7M
2021-04-12 168.80 172.00 167.40 172.00 0.6M
2021-04-09 170.00 171.47 166.40 169.00 0.9M
2021-04-08 169.40 173.40 166.70 169.00 1.3M
2021-04-07 160.40 171.80 160.40 169.40 1.3M
2021-04-06 161.60 170.00 161.60 168.00 0.8M
2021-04-01 160.00 172.00 160.00 167.60 0.4M
2021-03-31 167.00 172.50 165.00 167.00 0.3M
2021-03-30 173.00 173.00 167.00 168.00 0.5M
2021-03-29 169.66 172.50 167.50 170.00 0.4M
2021-03-26 169.00 173.00 167.00 168.00 0.4M
2021-03-25 171.00 174.00 169.00 169.00 0.7M
2021-03-24 174.00 176.00 171.00 174.50 0.8M
2021-03-23 175.00 175.50 171.50 175.00 0.5M
2021-03-22 174.00 177.00 171.64 175.00 0.9M
2021-03-19 170.00 175.00 170.00 174.00 0.3M
2021-03-18 173.00 174.50 171.50 174.00 0.2M
2021-03-17 173.50 174.96 169.00 172.50 0.3M
2021-03-16 179.00 179.00 169.50 173.50 0.6M
2021-03-15 179.00 179.00 171.50 176.00 0.6M
2021-03-12 174.50 177.19 171.00 172.00 0.3M
2021-03-11 171.00 176.90 166.50 173.50 0.6M
2021-03-10 171.00 172.00 166.00 170.00 0.5M
2021-03-09 172.50 175.00 170.00 171.00 1.9M
2021-03-08 175.00 175.00 169.00 172.50 3.0M
2021-03-05 168.00 174.50 162.50 170.00 1.1M
2021-03-04 164.00 173.50 164.00 169.50 1.4M
2021-03-03 174.00 174.00 162.69 165.00 0.6M
2021-03-02 167.50 174.00 164.00 174.00 0.4M
2021-03-01 164.50 170.00 162.50 165.00 0.9M
2021-02-26 170.00 170.00 157.50 167.00 0.9M
2021-02-25 179.00 179.00 169.60 171.50 0.5M
2021-02-24 168.00 177.83 167.00 175.00 1.2M
2021-02-23 186.00 186.00 169.51 173.00 0.6M
2021-02-22 178.00 188.00 177.50 177.50 0.3M
2021-02-19 190.00 190.00 179.50 181.50 0.6M
2021-02-18 183.00 189.50 183.00 185.50 0.2M
2021-02-17 190.00 190.00 183.00 185.50 0.3M
2021-02-16 193.00 193.00 184.00 188.00 0.5M
2021-02-15 195.00 195.00 187.50 189.00 0.8M
2021-02-12 193.50 193.50 187.00 191.00 0.5M
2021-02-11 185.00 192.50 185.00 189.50 0.2M
2021-02-10 182.00 191.50 175.50 185.00 0.4M
2021-02-09 182.50 184.00 178.45 183.00 0.9M
2021-02-08 184.00 184.50 175.50 181.50 0.6M
2021-02-05 180.50 184.00 180.00 180.00 0.7M
2021-02-04 185.00 185.00 180.48 182.00 0.3M
2021-02-03 177.50 184.50 174.50 180.00 2.5M
2021-02-02 181.00 181.00 174.00 178.00 0.3M
2021-02-01 181.00 184.00 174.50 175.50 0.3M
2021-01-29 177.00 181.65 174.50 178.50 0.2M
2021-01-28 185.00 185.00 170.00 175.50 0.7M
2021-01-27 182.00 185.00 180.00 182.50 0.2M
2021-01-26 184.50 185.00 181.00 184.50 0.4M
2021-01-25 182.82 187.50 180.00 181.50 0.5M
2021-01-22 184.00 185.50 176.36 181.00 0.6M
2021-01-21 175.00 191.99 173.00 184.00 1.7M
2021-01-20 165.50 175.00 163.00 172.00 0.4M
2021-01-19 167.11 168.50 164.00 165.00 0.5M
2021-01-18 168.36 170.00 163.50 165.50 0.6M
2021-01-15 167.83 169.50 160.50 164.00 0.7M
2021-01-14 162.14 165.00 160.00 163.00 0.2M
2021-01-13 164.47 166.00 161.00 161.00 0.2M
2021-01-12 165.88 167.00 162.00 163.50 0.2M
2021-01-11 162.00 167.75 160.00 165.00 1.5M
2021-01-08 168.00 171.00 158.00 160.00 0.4M
2021-01-07 168.65 169.80 162.50 165.00 0.2M
2021-01-06 168.00 170.00 162.00 165.50 0.3M
2021-01-05 163.08 168.50 157.00 168.00 0.4M
2021-01-04 160.16 165.00 159.00 161.00 0.4M