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
2024-12-31 27.00 27.00 27.00 27.00 0.0M
2024-12-30 26.20 26.20 26.20 26.80 0.0M
2024-12-27 28.00 28.00 27.00 27.40 0.1M
2024-12-24 26.90 27.90 26.10 27.00 0.2M
2024-12-23 26.90 26.90 26.90 26.90 0.1M
2024-12-20 25.90 26.60 25.90 26.60 1.4M
2024-12-19 24.00 24.00 24.00 24.00 0.1M
2024-12-18 25.10 25.10 25.10 25.10 0.0M
2024-12-17 25.25 25.25 25.25 25.25 0.0M
2024-12-16 25.30 25.30 25.30 25.30 0.2M
2024-12-13 25.40 26.00 24.10 26.00 0.4M
2024-12-12 24.20 25.10 24.20 25.10 0.0M
2024-12-11 25.00 25.10 25.00 25.00 4.5M
2024-12-10 24.60 26.00 24.20 24.80 0.3M
2024-12-09 24.40 24.40 24.40 24.40 0.1M
2024-12-06 24.90 24.90 24.40 24.40 0.3M
2024-12-05 24.30 24.30 24.20 24.20 0.2M
2024-12-04 24.70 24.70 24.20 24.50 1.2M
2024-12-03 25.55 25.55 25.55 25.55 0.3M
2024-12-02 25.30 25.30 25.30 25.30 0.0M
2024-11-29 25.10 25.10 24.70 25.45 0.7M
2024-11-28 25.70 25.70 25.70 25.70 0.0M
2024-11-27 25.70 25.70 25.70 25.70 0.1M
2024-11-26 25.00 25.50 25.00 25.25 0.1M
2024-11-25 25.40 25.40 25.40 25.25 0.0M
2024-11-22 25.70 25.70 25.70 25.70 0.1M
2024-11-21 25.20 25.20 25.20 25.20 0.1M
2024-11-20 25.95 25.95 25.95 25.95 0.2M
2024-11-19 25.60 26.30 25.60 25.95 0.2M
2024-11-18 25.10 25.10 25.10 25.70 0.1M
2024-11-15 25.00 25.00 25.00 25.00 0.1M
2024-11-14 25.40 25.40 25.40 25.40 0.3M
2024-11-13 26.20 26.30 24.90 25.70 0.4M
2024-11-12 27.20 27.20 26.80 26.80 0.3M
2024-11-11 28.15 28.15 28.15 28.15 0.3M
2024-11-08 27.65 27.65 27.65 27.65 0.1M
2024-11-07 27.30 27.50 27.30 27.50 0.2M
2024-11-06 27.40 28.00 27.40 28.20 0.8M
2024-11-05 27.20 27.20 27.20 27.20 0.1M
2024-11-04 27.30 27.30 27.30 27.30 0.0M
2024-11-01 27.10 27.10 27.00 27.00 0.6M
2024-10-31 27.60 27.60 27.00 27.70 0.1M
2024-10-30 27.70 27.70 27.70 27.70 1.0M
2024-10-29 26.90 26.90 26.50 26.70 2.5M
2024-10-28 26.60 26.90 26.20 26.20 0.2M
2024-10-25 26.85 26.85 26.85 26.85 0.0M
2024-10-24 26.85 26.85 26.85 26.85 1.1M
2024-10-23 27.10 27.10 26.70 26.95 0.3M
2024-10-22 27.50 27.50 26.70 26.85 1.0M
2024-10-21 29.30 29.30 28.00 27.75 0.3M
2024-10-18 29.30 29.30 28.50 29.15 2.7M
2024-10-17 30.00 30.00 30.00 30.00 4.1M
2024-10-16 30.00 30.00 29.30 29.80 1.8M
2024-10-15 30.00 30.60 30.00 30.60 0.4M
2024-10-14 30.00 30.80 30.00 30.80 0.0M
2024-10-11 30.55 30.55 30.55 30.55 0.0M
2024-10-10 30.45 30.45 30.45 30.45 0.3M
2024-10-09 29.50 29.50 29.50 30.55 0.0M
2024-10-08 30.20 30.40 29.60 30.00 0.3M
2024-10-07 30.50 30.50 30.50 30.60 0.2M
2024-10-04 30.40 30.50 30.40 30.40 0.0M
2024-10-03 29.00 29.90 29.00 29.95 0.8M
2024-10-02 30.10 30.90 29.80 30.90 1.3M
2024-10-01 29.70 29.70 29.70 29.70 1.0M
2024-09-30 30.00 30.60 30.00 30.50 1.3M
2024-09-27 29.60 29.70 29.20 29.50 0.6M
2024-09-26 29.90 30.00 29.30 29.50 0.7M
2024-09-25 30.20 30.90 29.60 30.00 1.5M
2024-09-24 28.00 30.90 28.00 30.35 1.6M
2024-09-23 28.90 28.90 28.90 28.50 0.3M
2024-09-20 27.80 27.80 27.80 27.80 0.1M
2024-09-19 28.00 29.00 28.00 29.00 0.1M
2024-09-18 27.00 27.30 27.00 28.05 0.7M
2024-09-17 27.60 27.60 27.30 27.25 0.2M
2024-09-16 28.00 28.40 27.50 27.50 0.0M
2024-09-13 28.75 28.75 28.75 28.75 0.2M
2024-09-12 27.80 27.80 27.80 28.70 0.2M
2024-09-11 28.40 28.40 28.00 28.50 0.6M
2024-09-10 29.30 29.30 29.30 28.65 0.2M
2024-09-09 29.00 29.40 29.00 28.55 0.3M
2024-09-06 27.70 27.70 27.50 27.95 0.4M
2024-09-05 27.50 27.70 27.00 28.35 1.3M
2024-09-04 26.50 26.50 26.50 27.70 0.1M
2024-09-03 26.90 26.90 26.90 27.90 0.1M
2024-09-02 27.00 27.00 26.50 27.20 0.5M
2024-08-30 27.10 27.10 27.00 27.95 0.1M
2024-08-29 28.90 28.90 27.10 27.45 0.2M
2024-08-28 27.10 27.10 27.10 27.10 0.1M
2024-08-27 27.60 28.90 27.50 28.00 0.1M
2024-08-23 28.20 28.20 28.20 28.20 0.0M
2024-08-22 27.45 27.45 27.45 27.45 0.4M
2024-08-21 27.75 27.75 27.75 27.75 0.3M
2024-08-20 27.80 27.80 27.00 27.45 0.5M
2024-08-19 28.80 28.80 27.60 28.35 0.1M
2024-08-16 28.00 28.00 28.00 28.00 0.1M
2024-08-15 27.40 27.40 27.40 27.40 0.0M
2024-08-14 27.70 27.70 27.70 28.20 0.1M
2024-08-13 27.20 28.10 27.20 28.50 0.3M
2024-08-12 27.80 27.80 27.80 27.80 0.1M
2024-08-09 26.30 29.00 26.30 27.80 0.3M
2024-08-08 26.30 26.30 26.30 26.30 0.0M
2024-08-07 26.95 26.95 26.95 26.95 0.0M
2024-08-06 26.90 27.40 26.90 26.80 0.1M
2024-08-05 26.60 26.60 26.00 26.45 0.5M
2024-08-02 27.20 27.20 26.60 26.60 0.1M
2024-08-01 27.90 28.00 27.50 27.75 0.2M
2024-07-31 27.70 28.00 27.20 27.20 1.2M
2024-07-30 28.30 28.30 27.00 27.80 0.5M
2024-07-29 28.00 28.00 27.50 27.50 0.2M
2024-07-26 28.60 28.60 28.50 29.15 0.1M
2024-07-25 29.00 29.00 28.00 28.00 0.5M
2024-07-24 31.00 31.00 28.40 28.95 0.8M
2024-07-23 29.40 31.30 29.40 31.00 0.1M
2024-07-22 30.50 31.20 29.50 29.95 0.3M
2024-07-19 32.20 32.90 30.20 31.20 0.2M
2024-07-18 30.30 32.90 30.30 30.65 0.8M
2024-07-17 30.30 31.90 30.30 30.60 0.3M
2024-07-16 30.63 30.76 30.10 30.55 0.3M
2024-07-15 30.91 31.85 30.10 31.10 0.0M
2024-07-12 31.50 31.50 30.91 31.25 0.2M
2024-07-11 32.40 32.50 31.00 31.85 0.1M
2024-07-10 28.70 31.90 27.63 31.85 1.7M
2024-07-09 28.70 28.70 27.90 28.30 0.1M
2024-07-08 28.30 28.30 28.00 28.35 0.1M
2024-07-05 28.12 28.50 28.12 28.30 0.2M
2024-07-04 28.30 28.70 28.00 28.70 0.1M
2024-07-03 28.05 28.60 27.82 28.30 0.0M
2024-07-02 28.70 28.70 27.00 28.05 0.1M
2024-07-01 27.10 28.60 27.10 27.95 0.0M
2024-06-28 28.60 28.70 27.00 28.70 1.6M
2024-06-27 27.16 27.16 27.00 27.85 0.0M
2024-06-26 28.10 28.10 27.00 27.65 0.1M
2024-06-25 27.00 28.60 27.00 28.05 0.1M
2024-06-24 27.10 28.20 27.10 27.85 0.0M
2024-06-21 28.20 28.40 27.50 27.70 0.2M
2024-06-20 27.77 27.95 27.60 28.20 0.1M
2024-06-19 27.80 28.49 27.80 28.65 0.2M
2024-06-18 28.13 28.90 28.00 28.35 0.1M
2024-06-17 28.40 28.40 28.07 28.35 0.1M
2024-06-14 30.40 30.40 28.32 28.45 0.2M
2024-06-13 29.00 29.30 28.51 28.90 0.1M
2024-06-12 29.70 29.70 28.66 29.20 0.1M
2024-06-11 28.79 29.40 28.60 28.95 0.3M
2024-06-10 30.00 30.00 28.70 29.00 0.2M
2024-06-07 30.50 30.55 29.12 29.40 0.4M
2024-06-06 30.69 30.69 29.18 29.75 0.8M
2024-06-05 31.50 32.20 30.70 30.70 0.3M
2024-06-04 31.20 32.90 31.20 31.80 0.2M
2024-06-03 32.00 32.90 31.32 31.60 0.6M
2024-05-31 32.70 32.70 32.00 32.45 0.5M
2024-05-30 32.87 32.90 31.60 32.70 0.2M
2024-05-29 32.20 32.83 31.80 32.60 0.4M
2024-05-28 32.64 32.70 31.90 32.00 0.9M
2024-05-24 32.42 33.00 31.90 33.00 0.3M
2024-05-23 32.90 33.00 31.80 33.00 0.6M
2024-05-22 32.10 32.85 31.68 32.50 2.1M
2024-05-21 32.82 32.90 32.20 32.20 0.1M
2024-05-20 32.33 33.00 32.33 32.55 0.2M
2024-05-17 32.60 33.70 32.20 33.00 0.2M
2024-05-16 32.45 33.80 32.45 33.00 0.2M
2024-05-15 32.91 33.80 32.41 32.75 0.3M
2024-05-14 30.70 33.20 30.46 33.20 3.0M
2024-05-13 29.21 30.50 29.10 29.90 0.1M
2024-05-10 29.71 30.70 29.71 30.30 0.2M
2024-05-09 29.90 30.57 28.80 29.65 0.1M
2024-05-08 29.24 29.75 28.80 28.80 0.3M
2024-05-07 28.60 30.80 28.60 29.00 0.2M
2024-05-03 30.70 30.70 29.66 29.90 0.1M
2024-05-02 28.10 30.26 28.10 29.80 0.0M
2024-05-01 28.10 30.70 28.10 30.70 0.1M
2024-04-30 27.83 30.00 27.83 28.80 0.6M
2024-04-29 27.35 28.90 27.35 28.05 0.1M
2024-04-26 28.45 28.45 27.60 27.60 0.1M
2024-04-25 27.70 29.00 27.70 27.80 0.2M
2024-04-24 27.40 28.21 27.15 27.75 0.2M
2024-04-23 27.78 28.60 27.40 27.60 0.2M
2024-04-22 27.00 28.36 27.00 27.50 0.2M
2024-04-19 27.40 28.90 27.10 27.40 0.3M
2024-04-18 27.40 28.14 27.40 27.40 0.0M
2024-04-17 28.43 28.43 27.00 27.25 0.1M
2024-04-16 28.90 28.90 27.10 27.55 0.1M
2024-04-15 28.43 28.90 27.10 28.45 0.1M
2024-04-12 28.27 28.76 27.73 28.30 0.0M
2024-04-11 27.31 28.40 27.00 27.75 0.2M
2024-04-10 27.39 27.90 27.05 27.45 0.3M
2024-04-09 27.60 28.50 26.50 27.80 0.7M
2024-04-08 28.09 28.09 27.14 27.60 0.2M
2024-04-05 29.70 29.70 27.30 27.30 0.7M
2024-04-04 27.60 29.60 27.20 29.60 1.9M
2024-04-03 28.23 29.00 27.70 28.10 0.1M
2024-04-02 27.75 29.60 27.10 29.50 0.8M
2024-03-28 26.46 28.00 26.46 27.60 0.6M
2024-03-27 26.90 27.40 26.11 26.80 0.2M
2024-03-26 26.50 27.00 25.77 26.10 0.7M
2024-03-25 25.80 26.50 25.80 26.50 1.4M
2024-03-22 26.40 26.40 25.80 25.80 0.8M
2024-03-21 24.17 26.00 24.17 25.80 0.6M
2024-03-20 27.70 29.00 23.00 23.60 2.1M
2024-03-19 26.27 27.01 25.64 26.65 0.3M
2024-03-18 25.60 27.40 25.60 27.20 0.3M
2024-03-15 26.91 26.98 25.60 26.40 0.1M
2024-03-14 26.80 26.80 25.50 26.45 0.1M
2024-03-13 26.60 27.40 25.94 27.40 0.1M
2024-03-12 27.00 27.30 25.00 27.20 0.9M
2024-03-11 28.60 28.60 26.61 27.75 0.2M
2024-03-08 27.20 28.00 26.75 27.20 0.1M
2024-03-07 27.25 28.08 26.85 27.65 0.1M
2024-03-06 27.69 28.70 26.80 27.10 0.3M
2024-03-05 26.60 28.70 26.60 27.00 0.0M
2024-03-04 28.80 28.80 27.10 27.90 0.0M
2024-03-01 28.70 28.70 27.00 27.45 0.0M
2024-02-29 27.50 27.50 26.76 27.90 0.1M
2024-02-28 28.30 28.50 27.20 27.70 0.1M
2024-02-27 28.70 28.70 26.25 26.95 0.5M
2024-02-26 28.54 28.70 27.33 28.10 0.1M
2024-02-23 27.10 28.00 27.10 27.80 0.2M
2024-02-22 28.66 29.38 27.00 27.50 0.2M
2024-02-21 28.65 29.35 28.50 29.30 0.1M
2024-02-20 30.00 30.00 28.48 29.35 0.4M
2024-02-19 29.13 30.14 28.50 29.35 0.4M
2024-02-16 28.73 31.40 28.72 29.55 0.3M
2024-02-15 28.78 29.00 28.20 28.50 0.1M
2024-02-14 27.10 28.93 27.10 28.95 0.1M
2024-02-13 27.10 27.89 27.10 27.40 0.1M
2024-02-12 30.00 30.00 27.30 27.50 0.1M
2024-02-09 28.10 29.00 28.10 28.95 0.0M
2024-02-08 28.20 29.90 28.00 28.30 0.2M
2024-02-07 29.59 29.59 28.55 29.45 0.1M
2024-02-06 29.00 29.85 28.54 29.45 0.2M
2024-02-05 31.80 31.90 29.00 29.35 0.3M
2024-02-02 30.00 30.68 29.50 29.80 0.2M
2024-02-01 31.90 31.90 29.60 30.75 0.0M
2024-01-31 30.20 31.90 30.20 30.20 0.0M
2024-01-30 30.10 31.27 29.50 29.50 0.1M
2024-01-29 31.90 31.90 29.50 29.50 0.5M
2024-01-26 32.00 32.00 30.34 30.75 0.0M
2024-01-25 32.28 32.28 30.47 31.00 0.3M
2024-01-24 34.00 34.00 32.42 33.00 0.2M
2024-01-23 33.00 33.90 33.00 33.45 1.0M
2024-01-22 30.96 33.10 30.96 32.50 0.2M
2024-01-19 31.64 32.10 30.80 32.10 0.1M
2024-01-18 30.50 31.40 30.50 31.10 0.2M
2024-01-17 32.00 32.00 30.10 30.50 0.4M
2024-01-16 32.69 32.81 31.30 31.30 0.2M
2024-01-15 31.00 33.00 31.00 31.40 0.0M
2024-01-12 31.70 32.90 31.20 31.50 0.2M
2024-01-11 30.40 32.88 30.40 31.60 0.9M
2024-01-10 29.40 31.37 29.10 30.30 0.2M
2024-01-09 29.44 30.40 29.20 29.40 0.2M
2024-01-08 29.00 30.50 29.00 29.00 0.0M
2024-01-05 30.35 30.35 29.00 30.00 0.2M
2024-01-04 31.80 31.80 30.00 30.00 0.3M
2024-01-03 32.20 33.40 31.40 32.00 0.2M
2024-01-02 32.00 33.48 31.00 32.90 0.6M