EKF Diagnostics (EKF)

EKF
🏛️ Reino Unido →
30.50
Última Actualización: 2025-10-02
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 77.06 77.06 74.29 74.29 0.3M
2021-12-30 78.05 78.05 74.49 74.49 0.1M
2021-12-29 75.05 77.85 74.49 76.37 0.1M
2021-12-24 75.37 78.05 74.68 76.27 0.0M
2021-12-23 76.27 78.05 74.49 78.05 0.1M
2021-12-22 78.84 78.84 74.80 76.27 0.2M
2021-12-21 74.49 78.65 74.29 77.85 0.3M
2021-12-20 76.27 78.25 75.28 77.26 0.1M
2021-12-17 79.04 79.04 76.27 76.27 0.2M
2021-12-16 80.23 80.23 76.47 77.66 0.1M
2021-12-15 77.46 79.64 76.47 78.84 0.4M
2021-12-14 77.67 78.46 77.26 77.26 0.2M
2021-12-13 77.76 78.25 76.10 78.25 0.2M
2021-12-10 78.25 78.25 76.43 77.85 0.3M
2021-12-09 76.27 78.05 75.68 77.26 0.3M
2021-12-08 75.77 76.17 73.50 76.07 6.3M
2021-12-07 74.78 76.27 73.69 75.28 3.1M
2021-12-06 75.08 75.08 74.29 74.29 0.1M
2021-12-03 75.28 76.47 73.85 74.78 0.0M
2021-12-02 74.40 76.07 74.29 74.78 0.1M
2021-12-01 75.48 76.27 73.50 74.29 0.1M
2021-11-30 75.68 76.47 73.50 74.29 0.4M
2021-11-29 72.31 76.45 72.31 73.50 0.2M
2021-11-26 74.49 76.27 72.51 74.29 0.2M
2021-11-25 77.54 78.08 74.29 74.29 0.7M
2021-11-24 79.44 80.29 77.22 77.46 0.5M
2021-11-23 81.22 83.40 79.44 80.23 0.3M
2021-11-22 82.21 83.20 82.21 82.21 0.1M
2021-11-19 81.22 82.21 80.79 82.21 0.1M
2021-11-18 83.80 83.80 81.42 81.82 0.3M
2021-11-17 82.01 83.40 81.22 81.62 0.6M
2021-11-16 81.42 82.41 80.23 81.22 1.0M
2021-11-15 79.44 81.42 79.44 81.42 0.4M
2021-11-12 79.64 81.93 79.64 81.42 0.1M
2021-11-11 79.51 82.21 79.51 81.02 0.2M
2021-11-10 80.71 81.07 79.84 80.03 0.1M
2021-11-09 80.23 82.21 79.64 80.83 0.7M
2021-11-08 82.00 82.02 79.99 80.43 0.6M
2021-11-05 81.62 82.21 80.23 80.23 0.8M
2021-11-04 82.41 82.41 79.44 80.83 0.1M
2021-11-03 82.21 82.41 79.64 82.41 0.0M
2021-11-02 79.64 82.21 79.44 82.21 0.4M
2021-11-01 80.43 81.02 79.24 79.24 0.1M
2021-10-29 79.56 82.21 79.56 80.23 0.1M
2021-10-28 81.42 81.42 79.24 80.23 0.0M
2021-10-27 79.82 81.84 79.64 81.82 0.2M
2021-10-26 80.23 81.22 79.24 79.84 0.1M
2021-10-25 80.63 80.83 79.75 80.23 0.1M
2021-10-22 79.24 80.94 79.24 80.43 0.0M
2021-10-21 79.24 81.42 79.24 81.22 0.0M
2021-10-20 78.05 81.22 77.26 80.83 0.4M
2021-10-19 79.74 82.21 79.40 82.21 0.1M
2021-10-18 80.63 80.83 79.24 80.83 0.1M
2021-10-15 80.43 80.43 79.64 80.23 0.3M
2021-10-14 77.26 80.43 77.26 80.43 0.0M
2021-10-13 77.26 81.42 76.27 79.24 0.3M
2021-10-12 79.24 80.83 79.04 79.84 0.3M
2021-10-11 77.76 80.63 77.26 77.46 0.5M
2021-10-08 77.80 79.90 77.26 77.66 0.1M
2021-10-07 81.02 81.02 76.27 78.25 0.5M
2021-10-06 79.44 79.44 76.31 77.26 0.1M
2021-10-05 81.02 81.02 78.25 80.03 0.1M
2021-10-04 80.98 81.02 79.24 79.64 0.3M
2021-10-01 81.73 84.00 79.67 80.23 0.4M
2021-09-30 83.20 83.68 82.61 82.61 0.1M
2021-09-29 83.60 84.12 81.22 82.21 0.1M
2021-09-28 83.41 83.60 81.42 83.60 4.3M
2021-09-27 83.40 83.40 79.44 81.22 0.7M
2021-09-24 83.40 83.40 79.64 80.43 0.3M
2021-09-23 81.68 82.18 79.44 80.83 0.1M
2021-09-22 82.33 82.33 79.44 79.44 0.8M
2021-09-21 81.22 83.20 80.63 81.22 0.7M
2021-09-20 83.80 83.80 80.63 80.63 1.4M
2021-09-17 82.60 84.00 81.72 83.30 0.2M
2021-09-16 84.99 84.99 80.83 83.20 1.0M
2021-09-15 84.99 84.99 80.83 82.21 1.2M
2021-09-14 78.45 85.98 78.45 84.19 3.7M
2021-09-13 76.35 79.24 75.45 79.24 0.1M
2021-09-10 77.77 78.45 74.94 77.26 0.1M
2021-09-09 78.84 79.04 75.28 75.28 0.2M
2021-09-08 77.84 79.24 76.47 79.24 0.2M
2021-09-07 75.87 79.84 75.87 77.26 0.3M
2021-09-06 80.48 81.82 73.30 75.48 0.9M
2021-09-03 79.44 83.00 79.44 80.83 0.0M
2021-09-02 82.21 83.20 79.84 80.43 0.3M
2021-09-01 80.34 82.01 79.24 81.52 0.1M
2021-08-31 80.23 81.42 77.38 81.02 0.3M
2021-08-27 79.32 80.23 77.84 80.03 0.2M
2021-08-26 78.65 80.03 77.89 79.64 0.5M
2021-08-25 76.47 80.03 76.27 78.25 1.0M
2021-08-24 75.08 77.26 75.08 76.47 0.1M
2021-08-23 76.25 76.27 74.40 76.27 0.2M
2021-08-20 76.47 77.76 75.08 76.86 0.2M
2021-08-19 76.07 77.26 75.08 76.86 0.1M
2021-08-18 77.86 79.04 77.06 77.06 0.1M
2021-08-17 78.65 78.65 76.47 78.25 0.0M
2021-08-16 76.21 78.65 76.21 77.66 0.1M
2021-08-13 79.04 79.04 76.67 77.26 0.1M
2021-08-12 79.24 79.24 75.68 79.24 0.2M
2021-08-11 78.25 80.23 76.27 80.23 1.4M
2021-08-10 76.96 77.06 76.67 76.86 0.4M
2021-08-09 78.84 79.24 75.87 76.57 0.3M
2021-08-06 76.27 79.24 75.68 79.24 2.2M
2021-08-05 75.28 77.26 74.88 76.27 0.5M
2021-08-04 75.99 76.27 73.30 75.28 1.5M
2021-08-03 72.90 75.87 72.55 75.48 0.1M
2021-08-02 75.08 76.07 72.90 76.07 0.2M
2021-07-30 76.27 76.27 73.30 74.29 0.1M
2021-07-29 75.28 75.28 73.79 73.89 0.1M
2021-07-28 74.00 75.08 73.10 74.88 0.0M
2021-07-27 75.66 75.87 75.08 75.48 0.1M
2021-07-26 74.29 75.87 74.09 75.28 0.1M
2021-07-23 74.88 75.08 72.51 74.29 0.2M
2021-07-22 71.51 75.68 71.51 75.68 0.3M
2021-07-21 71.78 74.29 71.78 73.69 0.2M
2021-07-20 70.83 73.69 70.33 70.33 0.1M
2021-07-19 72.70 74.74 70.33 73.30 0.2M
2021-07-16 72.31 75.08 72.31 73.30 0.1M
2021-07-15 75.48 75.48 72.31 72.31 0.4M
2021-07-14 73.89 75.87 72.70 72.70 0.1M
2021-07-13 73.89 75.68 73.89 73.89 1.3M
2021-07-12 76.27 76.27 74.29 74.29 0.1M
2021-07-09 75.38 75.48 73.89 73.89 0.2M
2021-07-08 79.04 79.04 74.88 74.88 0.2M
2021-07-07 78.10 79.04 75.87 76.27 0.3M
2021-07-06 77.70 79.04 77.46 79.04 0.2M
2021-07-05 76.07 79.24 76.07 78.45 0.2M
2021-07-02 75.28 79.04 75.28 79.04 2.1M
2021-07-01 73.20 76.86 73.20 75.28 0.1M
2021-06-30 73.10 76.47 72.90 74.29 0.1M
2021-06-29 75.30 76.86 73.30 73.30 0.1M
2021-06-28 72.51 77.06 72.51 75.68 0.1M
2021-06-25 72.51 77.06 72.51 77.06 0.3M
2021-06-24 75.28 76.07 74.09 74.09 0.1M
2021-06-23 73.30 75.28 73.30 73.89 0.2M
2021-06-22 74.61 75.94 74.29 74.29 0.5M
2021-06-21 75.68 77.06 74.29 77.06 0.2M
2021-06-18 75.27 77.26 74.49 77.26 0.1M
2021-06-17 73.53 77.26 73.30 77.26 0.3M
2021-06-16 73.45 76.07 72.90 74.29 0.3M
2021-06-15 72.70 77.06 72.70 74.29 0.5M
2021-06-14 74.09 74.87 72.31 72.90 0.2M
2021-06-11 75.48 75.48 72.31 74.09 0.1M
2021-06-10 74.88 75.68 71.32 74.88 0.4M
2021-06-09 73.30 75.08 72.51 73.50 0.4M
2021-06-08 73.89 76.71 72.31 72.31 0.7M
2021-06-07 73.69 78.65 73.69 76.27 0.2M
2021-06-04 74.12 77.66 74.12 75.87 0.3M
2021-06-03 76.07 77.26 74.74 75.28 0.5M
2021-06-02 76.07 77.76 74.68 76.27 0.2M
2021-06-01 77.26 78.05 73.69 76.27 0.3M
2021-05-28 75.28 78.65 75.28 77.26 0.3M
2021-05-27 76.47 78.25 75.87 76.27 0.2M
2021-05-26 76.47 77.85 75.28 77.85 0.7M
2021-05-25 77.26 77.31 75.48 76.67 0.9M
2021-05-24 75.48 78.05 75.48 77.46 2.5M
2021-05-21 77.26 77.46 73.35 76.86 0.7M
2021-05-20 73.30 77.06 73.30 77.06 0.8M
2021-05-19 71.51 75.08 71.12 73.30 4.1M
2021-05-18 67.16 70.20 64.73 67.55 0.6M
2021-05-17 67.35 67.35 64.58 65.97 0.3M
2021-05-14 63.39 65.18 63.39 64.38 5.5M
2021-05-13 66.02 67.75 64.38 64.38 0.6M
2021-05-12 68.74 70.81 65.37 65.37 0.3M
2021-05-11 68.94 70.65 67.35 67.35 0.5M
2021-05-10 69.34 72.11 67.75 69.34 1.5M
2021-05-07 67.95 71.36 67.95 69.73 0.4M
2021-05-06 70.33 70.92 67.55 68.94 0.7M
2021-05-05 69.81 71.71 69.78 70.33 0.2M
2021-05-04 71.51 73.89 69.49 70.33 0.6M
2021-04-30 74.09 74.09 72.00 73.30 1.6M
2021-04-29 74.51 75.67 71.42 73.30 0.8M
2021-04-28 78.45 78.45 74.29 74.29 0.6M
2021-04-27 79.44 80.03 76.07 77.26 0.1M
2021-04-26 80.03 80.03 75.68 76.67 0.2M
2021-04-23 76.67 80.03 76.67 79.44 0.2M
2021-04-22 79.23 79.44 75.28 75.28 0.4M
2021-04-21 79.64 80.85 78.05 78.45 0.1M
2021-04-20 77.96 81.02 77.66 78.65 10.8M
2021-04-19 81.82 82.01 77.26 80.23 0.5M
2021-04-16 78.25 82.01 77.46 78.65 0.1M
2021-04-15 77.46 80.83 77.46 78.05 0.1M
2021-04-14 82.01 82.01 77.08 78.65 1.3M
2021-04-13 78.05 82.01 78.05 82.01 0.3M
2021-04-12 80.23 82.21 77.46 82.21 0.6M
2021-04-09 80.63 80.83 77.46 80.23 3.1M
2021-04-08 77.26 80.23 77.26 77.85 0.3M
2021-04-07 80.63 81.65 77.64 78.65 0.7M
2021-04-06 79.64 82.21 79.24 80.23 1.2M
2021-04-01 78.50 81.22 75.92 81.22 1.8M
2021-03-31 75.77 78.65 74.29 77.26 3.0M
2021-03-30 75.28 78.75 70.79 73.30 3.9M
2021-03-29 67.40 69.83 67.01 69.83 0.4M
2021-03-26 66.86 68.35 66.06 68.35 0.8M
2021-03-25 65.87 67.35 63.89 66.36 0.3M
2021-03-24 65.87 66.36 63.39 63.39 0.5M
2021-03-23 64.88 66.36 62.90 66.36 0.3M
2021-03-22 65.87 65.87 61.91 63.39 0.5M
2021-03-19 68.35 68.35 61.71 64.38 0.9M
2021-03-18 69.34 70.33 66.86 66.86 0.2M
2021-03-17 68.19 69.34 66.36 66.36 0.1M
2021-03-16 67.75 69.83 67.35 68.35 0.3M
2021-03-15 66.81 69.34 66.81 67.35 0.5M
2021-03-12 68.31 69.83 66.89 68.35 0.1M
2021-03-11 67.35 68.52 66.36 68.35 4.7M
2021-03-10 66.86 70.82 66.36 67.35 0.7M
2021-03-09 70.82 70.82 66.36 67.35 0.5M
2021-03-08 71.81 71.81 66.35 66.36 0.5M
2021-03-05 70.33 72.31 67.07 69.34 0.5M
2021-03-04 69.83 70.15 67.28 68.35 0.2M
2021-03-03 66.36 70.24 66.36 66.36 0.2M
2021-03-02 69.83 70.33 66.36 66.36 0.0M
2021-03-01 69.34 70.14 66.36 67.35 0.3M
2021-02-26 71.32 71.32 66.36 66.36 0.2M
2021-02-25 71.32 71.32 68.35 69.58 0.2M
2021-02-24 67.85 71.81 65.87 69.34 4.4M
2021-02-23 66.86 68.35 65.37 68.35 0.5M
2021-02-22 67.35 70.82 65.37 66.36 0.3M
2021-02-19 71.81 71.81 67.35 68.59 0.2M
2021-02-18 74.78 74.78 67.35 67.35 0.6M
2021-02-17 75.77 75.77 71.81 72.80 0.1M
2021-02-16 72.31 76.27 72.31 74.04 0.4M
2021-02-15 75.77 76.27 72.80 74.29 0.5M
2021-02-12 74.18 76.76 72.31 76.27 0.3M
2021-02-11 74.29 76.27 69.34 76.27 0.5M
2021-02-10 73.79 74.29 69.83 74.29 0.7M
2021-02-09 74.78 74.78 71.32 71.81 0.3M
2021-02-08 74.29 74.78 70.33 73.30 0.6M
2021-02-05 70.82 73.79 70.33 70.33 0.2M
2021-02-04 70.33 73.79 69.83 72.31 0.3M
2021-02-03 73.79 74.29 69.83 74.29 0.2M
2021-02-02 68.84 73.79 68.84 70.82 0.1M
2021-02-01 72.80 73.30 69.59 73.30 0.3M
2021-01-29 67.35 72.80 67.35 67.85 0.4M
2021-01-28 67.35 72.80 67.35 69.83 0.3M
2021-01-27 76.27 76.76 67.85 69.83 0.6M
2021-01-26 74.68 76.76 70.82 71.32 0.3M
2021-01-25 77.26 77.26 73.27 74.29 1.1M
2021-01-22 74.13 77.26 70.33 75.28 0.5M
2021-01-21 73.78 76.27 70.33 76.27 0.3M
2021-01-20 73.77 74.29 70.82 72.31 0.4M
2021-01-19 70.33 74.29 70.33 74.29 0.3M
2021-01-18 74.78 75.28 72.31 73.30 0.3M
2021-01-15 76.27 76.27 70.33 72.80 0.2M
2021-01-14 74.19 75.77 70.78 74.29 0.6M
2021-01-13 74.46 76.27 71.32 72.31 0.6M
2021-01-12 74.29 76.76 71.32 71.32 1.9M
2021-01-11 67.59 71.32 67.59 71.32 5.1M
2021-01-08 67.87 69.83 67.85 68.35 0.6M
2021-01-07 70.33 70.33 65.87 68.35 0.2M
2021-01-06 67.85 71.32 66.86 69.09 0.6M
2021-01-05 65.62 69.83 65.62 68.35 0.2M
2021-01-04 70.33 70.33 64.62 67.35 2.2M