ECR Minerals (ECR)

ECRE
🏛️ Reino Unido →
0.28
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 1.18 1.19 1.11 1.15 1.7M
2021-12-30 1.20 1.19 1.15 1.18 1.0M
2021-12-29 1.23 1.25 1.17 1.20 1.5M
2021-12-24 1.25 1.24 1.18 1.23 1.9M
2021-12-23 1.23 1.33 1.17 1.25 6.2M
2021-12-22 1.20 1.25 1.17 1.23 4.1M
2021-12-21 1.20 1.24 1.18 1.20 1.3M
2021-12-20 1.23 1.21 1.13 1.20 4.8M
2021-12-17 1.23 1.30 1.15 1.23 6.4M
2021-12-16 1.20 1.24 1.16 1.23 4.9M
2021-12-15 1.15 1.24 1.17 1.20 5.6M
2021-12-14 1.23 1.20 1.15 1.15 3.6M
2021-12-13 1.25 1.24 1.20 1.23 1.7M
2021-12-10 1.25 1.26 1.21 1.25 1.4M
2021-12-09 1.20 1.27 1.17 1.25 4.2M
2021-12-08 1.20 1.22 1.17 1.20 1.4M
2021-12-07 1.20 1.20 1.15 1.20 2.6M
2021-12-06 1.23 1.25 1.16 1.20 5.4M
2021-12-03 1.25 1.26 1.17 1.23 5.4M
2021-12-02 1.18 1.26 1.15 1.25 6.2M
2021-12-01 1.15 1.18 1.10 1.15 7.0M
2021-11-30 1.23 1.20 1.10 1.15 8.9M
2021-11-29 1.25 1.30 1.15 1.23 5.4M
2021-11-26 1.25 1.30 1.20 1.25 6.3M
2021-11-25 1.25 1.25 1.21 1.25 1.7M
2021-11-24 1.25 1.27 1.18 1.25 5.7M
2021-11-23 1.30 1.29 1.16 1.25 12.8M
2021-11-22 1.35 1.34 1.26 1.30 32.4M
2021-11-19 1.40 1.43 1.30 1.35 9.2M
2021-11-18 1.43 1.55 1.30 1.40 11.3M
2021-11-17 1.45 1.48 1.42 1.43 3.4M
2021-11-16 1.53 1.50 1.40 1.45 4.4M
2021-11-15 1.53 1.55 1.47 1.53 5.6M
2021-11-12 1.50 1.58 1.49 1.53 6.2M
2021-11-11 1.50 1.54 1.47 1.50 2.6M
2021-11-10 1.53 1.60 1.45 1.50 3.5M
2021-11-09 1.43 1.55 1.43 1.53 6.2M
2021-11-08 1.40 1.45 1.39 1.43 6.8M
2021-11-05 1.40 1.43 1.39 1.40 4.5M
2021-11-04 1.40 1.43 1.38 1.40 4.5M
2021-11-03 1.45 1.45 1.33 1.40 9.2M
2021-11-02 1.45 1.50 1.41 1.45 7.6M
2021-11-01 1.55 1.54 1.37 1.40 19.6M
2021-10-29 1.55 1.58 1.50 1.55 9.3M
2021-10-28 1.60 1.63 1.53 1.55 5.9M
2021-10-27 1.55 1.63 1.55 1.60 4.0M
2021-10-26 1.63 1.62 1.54 1.55 7.1M
2021-10-25 1.90 1.89 1.61 1.63 27.9M
2021-10-22 1.85 2.00 1.82 1.90 12.5M
2021-10-21 1.70 1.90 1.67 1.85 7.9M
2021-10-20 1.75 1.78 1.65 1.70 4.4M
2021-10-19 1.68 1.80 1.65 1.75 11.7M
2021-10-18 1.63 1.69 1.51 1.68 8.5M
2021-10-15 1.63 1.63 1.55 1.63 2.5M
2021-10-14 1.63 1.67 1.54 1.54 3.4M
2021-10-13 1.60 1.67 1.50 1.63 5.9M
2021-10-12 1.65 1.70 1.55 1.60 1.8M
2021-10-11 1.65 1.70 1.60 1.65 3.5M
2021-10-08 1.63 1.70 1.60 1.65 4.9M
2021-10-07 1.68 1.70 1.60 1.63 6.7M
2021-10-06 1.75 1.74 1.65 1.68 3.9M
2021-10-05 1.75 1.80 1.70 1.75 7.8M
2021-10-04 1.73 1.80 1.65 1.75 4.3M
2021-10-01 1.75 1.80 1.60 1.73 7.5M
2021-09-30 1.75 1.79 1.65 1.75 3.6M
2021-09-29 1.70 1.80 1.60 1.75 6.0M
2021-09-28 1.70 1.80 1.60 1.73 3.0M
2021-09-27 1.70 1.75 1.60 1.70 2.3M
2021-09-24 1.73 1.74 1.65 1.70 3.3M
2021-09-23 1.75 1.76 1.65 1.73 3.6M
2021-09-22 1.73 1.78 1.61 1.75 3.5M
2021-09-21 1.68 1.75 1.66 1.73 8.9M
2021-09-20 1.73 1.74 1.61 1.68 14.2M
2021-09-17 1.80 1.78 1.68 1.73 6.1M
2021-09-16 1.83 1.84 1.75 1.80 3.0M
2021-09-15 1.85 1.90 1.75 1.83 4.7M
2021-09-14 1.85 1.85 1.75 1.85 11.0M
2021-09-13 1.90 1.94 1.80 1.85 6.2M
2021-09-10 1.75 1.90 1.79 1.83 7.0M
2021-09-09 1.75 1.79 1.70 1.75 9.9M
2021-09-08 1.85 1.89 1.70 1.75 8.4M
2021-09-07 1.95 2.00 1.77 1.85 6.9M
2021-09-06 1.90 2.04 1.90 2.00 17.4M
2021-09-03 1.80 2.00 1.79 1.90 22.1M
2021-09-02 1.68 1.90 1.57 1.80 30.8M
2021-09-01 1.48 1.70 1.41 1.68 17.6M
2021-08-31 1.48 1.50 1.45 1.48 1.6M
2021-08-27 1.53 1.60 1.43 1.48 8.0M
2021-08-26 1.55 1.60 1.46 1.53 5.2M
2021-08-25 1.50 1.54 1.45 1.55 9.0M
2021-08-24 1.45 1.55 1.45 1.50 14.6M
2021-08-23 1.48 1.49 1.40 1.45 5.1M
2021-08-20 1.48 1.49 1.45 1.48 3.3M
2021-08-19 1.58 1.58 1.43 1.48 6.8M
2021-08-18 1.58 1.64 1.47 1.58 6.3M
2021-08-17 1.60 1.65 1.53 1.58 4.2M
2021-08-16 1.60 1.62 1.55 1.60 4.6M
2021-08-13 1.65 1.63 1.55 1.60 4.8M
2021-08-12 1.60 1.64 1.59 1.65 2.8M
2021-08-11 1.68 1.65 1.52 1.60 7.2M
2021-08-10 1.70 1.79 1.65 1.68 6.2M
2021-08-09 1.73 1.75 1.66 1.70 4.4M
2021-08-06 1.70 1.75 1.68 1.75 4.9M
2021-08-05 1.80 1.81 1.70 1.70 5.6M
2021-08-04 1.83 1.90 1.70 1.80 8.0M
2021-08-03 1.88 1.90 1.76 1.83 12.7M
2021-08-02 1.95 2.00 1.85 1.88 4.7M
2021-07-30 1.95 2.10 1.84 1.95 10.9M
2021-07-29 1.78 2.01 1.75 2.01 18.1M
2021-07-28 1.60 1.85 1.60 1.78 16.6M
2021-07-27 1.63 1.70 1.57 1.60 5.4M
2021-07-26 1.58 1.75 1.57 1.63 11.2M
2021-07-23 1.50 1.60 1.48 1.58 6.0M
2021-07-22 1.53 1.54 1.47 1.50 4.7M
2021-07-21 1.55 1.60 1.50 1.53 1.8M
2021-07-20 1.55 1.58 1.50 1.55 4.6M
2021-07-19 1.68 1.75 1.50 1.55 18.0M
2021-07-16 1.68 1.70 1.65 1.70 5.4M
2021-07-15 1.73 1.73 1.66 1.68 2.0M
2021-07-14 1.75 1.75 1.68 1.73 3.1M
2021-07-13 1.70 1.78 1.70 1.75 5.3M
2021-07-12 1.75 1.75 1.68 1.70 7.2M
2021-07-09 1.75 1.76 1.70 1.75 3.1M
2021-07-08 1.75 1.79 1.72 1.75 1.6M
2021-07-07 1.85 1.90 1.72 1.75 3.8M
2021-07-06 1.78 1.80 1.71 1.78 6.0M
2021-07-05 1.85 1.85 1.70 1.75 7.3M
2021-07-02 1.85 1.88 1.80 1.85 5.2M
2021-07-01 1.93 2.05 1.78 1.85 14.9M
2021-06-30 1.93 2.00 1.86 1.93 3.5M
2021-06-29 1.90 1.97 1.85 1.93 5.3M
2021-06-28 1.90 2.00 1.80 1.90 3.0M
2021-06-25 1.80 1.93 1.79 1.90 5.0M
2021-06-24 1.80 1.84 1.77 1.80 2.9M
2021-06-23 1.75 1.83 1.73 1.80 7.1M
2021-06-22 1.85 2.00 1.74 1.75 11.2M
2021-06-21 1.85 1.85 1.80 1.85 3.1M
2021-06-18 1.85 1.90 1.83 1.85 5.8M
2021-06-17 1.85 1.90 1.80 1.85 5.8M
2021-06-16 1.90 1.90 1.81 1.85 6.7M
2021-06-15 1.90 2.09 1.85 1.90 15.5M
2021-06-14 1.90 1.95 1.81 1.90 6.4M
2021-06-11 1.93 1.93 1.85 1.90 3.8M
2021-06-10 1.93 2.00 1.85 1.95 3.2M
2021-06-09 1.88 1.97 1.87 1.93 5.1M
2021-06-08 1.90 1.95 1.85 1.88 6.5M
2021-06-07 1.95 2.00 1.85 1.90 4.5M
2021-06-04 1.95 2.00 1.90 1.95 12.0M
2021-06-03 1.95 2.10 1.90 1.95 17.0M
2021-06-02 2.03 2.05 1.90 1.95 5.7M
2021-06-01 1.88 2.05 1.88 2.03 8.3M
2021-05-28 1.88 1.90 1.80 1.88 3.6M
2021-05-27 1.85 1.92 1.79 1.88 7.8M
2021-05-26 1.80 1.89 1.78 1.85 4.6M
2021-05-25 1.85 1.85 1.78 1.80 6.4M
2021-05-24 1.88 1.90 1.80 1.90 3.9M
2021-05-21 1.88 1.90 1.85 1.88 30.3M
2021-05-20 1.95 2.01 1.85 1.85 8.9M
2021-05-19 1.95 2.01 1.80 2.01 17.0M
2021-05-18 1.95 2.00 1.85 1.95 8.2M
2021-05-17 1.93 2.00 1.84 1.95 17.3M
2021-05-14 1.83 1.98 1.79 1.93 9.6M
2021-05-13 1.85 1.95 1.70 1.83 14.5M
2021-05-12 1.73 1.84 1.66 1.83 11.0M
2021-05-11 1.80 1.79 1.70 1.73 4.9M
2021-05-10 1.73 1.85 1.71 1.80 8.1M
2021-05-07 1.75 1.79 1.71 1.73 8.3M
2021-05-06 1.68 1.80 1.63 1.75 12.2M
2021-05-05 1.73 1.73 1.63 1.68 6.2M
2021-05-04 1.75 1.80 1.70 1.73 11.4M
2021-04-30 1.78 1.79 1.74 1.75 10.0M
2021-04-29 1.78 1.80 1.70 1.78 6.6M
2021-04-28 1.75 1.90 1.75 1.78 12.5M
2021-04-27 1.83 1.82 1.70 1.75 21.5M
2021-04-26 1.85 1.85 1.72 1.83 15.3M
2021-04-23 1.80 1.94 1.78 1.85 22.5M
2021-04-22 1.73 1.85 1.71 1.80 39.0M
2021-04-21 1.88 1.90 1.60 1.73 55.5M
2021-04-20 2.28 2.34 1.80 1.88 86.2M
2021-04-19 2.35 2.31 2.25 2.28 6.9M
2021-04-16 2.35 2.40 2.30 2.35 10.2M
2021-04-15 2.28 2.37 2.25 2.35 9.4M
2021-04-14 2.28 2.38 2.26 2.28 11.7M
2021-04-13 2.40 2.35 2.25 2.28 7.8M
2021-04-12 2.28 2.50 2.28 2.40 29.6M
2021-04-09 2.40 2.40 2.20 2.30 88.3M
2021-04-08 2.55 2.65 2.50 2.58 5.9M
2021-04-07 2.75 2.75 2.50 2.55 9.1M
2021-04-06 2.75 3.00 2.70 2.75 16.6M
2021-04-01 2.73 2.80 2.61 2.75 5.5M
2021-03-31 2.90 3.00 2.66 2.73 4.2M
2021-03-30 2.48 3.10 2.40 2.90 15.3M
2021-03-29 2.45 2.55 2.38 2.48 3.1M
2021-03-26 2.45 2.67 2.40 2.45 5.4M
2021-03-25 2.53 2.54 2.35 2.43 15.8M
2021-03-24 2.63 2.65 2.50 2.56 12.9M
2021-03-23 2.93 2.93 2.58 2.63 11.9M
2021-03-22 2.90 3.03 2.80 2.93 6.6M
2021-03-19 2.95 3.09 2.80 2.90 4.1M
2021-03-18 3.00 3.10 2.81 2.95 4.2M
2021-03-17 2.98 3.10 2.81 2.93 4.9M
2021-03-16 2.85 3.00 2.80 2.98 7.0M
2021-03-15 2.95 3.10 2.80 2.85 12.5M
2021-03-12 3.15 3.20 2.83 2.95 11.3M
2021-03-11 3.23 3.40 3.00 3.15 9.7M
2021-03-10 3.33 3.33 3.01 3.23 6.6M
2021-03-09 3.20 3.35 3.10 3.33 5.6M
2021-03-08 3.28 3.31 3.10 3.20 7.8M
2021-03-05 3.45 3.45 3.20 3.33 9.9M
2021-03-04 3.65 3.69 3.31 3.50 10.0M
2021-03-03 3.60 3.70 3.55 3.65 4.4M
2021-03-02 3.55 3.68 3.45 3.60 5.7M
2021-03-01 3.68 3.74 3.50 3.55 5.9M
2021-02-26 3.65 3.90 3.51 3.68 10.3M
2021-02-25 3.40 3.70 3.35 3.65 5.3M
2021-02-24 3.50 3.60 3.38 3.45 8.6M
2021-02-23 3.70 3.70 3.40 3.50 9.3M
2021-02-22 3.80 3.90 3.60 3.70 7.4M
2021-02-19 3.65 4.00 3.51 3.80 18.3M
2021-02-18 3.70 3.75 3.51 3.65 6.5M
2021-02-17 3.80 3.84 3.60 3.70 8.7M
2021-02-16 3.75 3.99 3.70 3.80 13.7M
2021-02-15 3.40 3.80 3.35 3.75 13.4M
2021-02-12 3.40 3.45 3.27 3.40 10.9M
2021-02-11 3.50 3.50 3.31 3.40 7.6M
2021-02-10 3.65 3.65 3.40 3.45 12.4M
2021-02-09 3.70 3.77 3.60 3.65 4.8M
2021-02-08 3.73 3.79 3.53 3.70 8.4M
2021-02-05 3.63 3.75 3.53 3.73 7.4M
2021-02-04 3.70 3.75 3.53 3.63 9.2M
2021-02-03 3.80 3.85 3.53 3.70 16.6M
2021-02-02 3.53 3.89 3.48 3.80 27.5M
2021-02-01 3.35 3.70 3.30 3.53 28.3M
2021-01-29 3.25 3.49 3.20 3.36 14.9M
2021-01-28 3.05 3.30 2.91 3.25 18.5M
2021-01-27 2.93 3.30 2.93 3.05 19.2M
2021-01-26 3.15 3.15 2.82 2.93 27.5M
2021-01-25 3.23 3.28 3.01 3.15 19.7M
2021-01-22 3.35 3.34 3.10 3.20 15.6M
2021-01-21 3.35 3.49 3.21 3.30 20.4M
2021-01-20 3.50 3.60 3.30 3.44 25.0M
2021-01-19 3.63 3.63 3.43 3.50 8.5M
2021-01-18 3.65 3.70 3.50 3.63 12.7M
2021-01-15 3.70 3.72 3.50 3.65 12.5M
2021-01-14 3.80 3.85 3.60 3.70 10.5M
2021-01-13 3.70 3.99 3.70 3.83 19.9M
2021-01-12 3.80 3.85 3.40 3.70 39.0M
2021-01-11 3.53 4.00 3.50 3.80 37.8M
2021-01-08 3.63 3.68 3.32 3.53 41.6M
2021-01-07 3.85 3.90 3.40 3.63 68.8M
2021-01-06 3.90 3.99 3.80 3.85 17.0M
2021-01-05 4.00 4.10 3.81 4.00 14.9M
2021-01-04 4.00 4.10 3.90 4.00 44.5M