Empiric Student Property PLC (ESP)

ESP
🏛️ Reino Unido →
91.50
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
2025-09-26 92.00 92.10 91.30 91.50 5.2M
2025-09-25 89.10 91.50 89.10 91.20 6.2M
2025-09-24 91.90 91.90 91.00 91.10 2.2M
2025-09-23 92.00 92.00 90.20 91.10 2.0M
2025-09-22 91.00 91.50 89.90 90.50 1.8M
2025-09-19 90.60 91.40 90.20 91.00 3.0M
2025-09-18 89.80 91.10 89.50 90.40 3.0M
2025-09-17 90.10 90.70 89.80 90.20 1.2M
2025-09-16 90.00 91.60 89.60 89.90 2.4M
2025-09-15 89.60 91.60 89.60 90.90 1.3M
2025-09-12 90.60 91.50 90.20 90.20 0.9M
2025-09-11 89.60 91.40 89.60 90.30 1.5M
2025-09-10 90.50 90.70 89.40 90.30 10.4M
2025-09-09 88.60 91.00 88.60 90.30 6.3M
2025-09-08 90.40 91.10 90.00 90.00 0.9M
2025-09-05 89.40 90.60 89.10 90.20 5.6M
2025-09-04 88.20 90.80 88.20 89.10 3.4M
2025-09-03 88.40 90.00 88.40 89.90 4.1M
2025-09-02 90.00 91.10 88.60 89.00 3.8M
2025-09-01 93.40 93.40 90.30 90.40 2.0M
2025-08-29 90.60 91.80 90.30 90.30 1.1M
2025-08-28 92.20 92.50 90.80 91.70 7.7M
2025-08-27 93.40 93.90 92.00 92.00 2.0M
2025-08-26 93.30 94.10 92.60 93.70 2.7M
2025-08-22 91.70 93.80 91.70 93.70 5.2M
2025-08-21 92.60 93.00 91.90 91.90 9.4M
2025-08-20 91.80 93.30 91.80 92.90 3.6M
2025-08-19 91.20 93.40 91.20 92.10 2.4M
2025-08-18 94.90 94.90 90.90 90.90 10.2M
2025-08-15 94.90 94.90 91.90 92.00 11.9M
2025-08-14 94.00 94.70 90.30 92.00 13.3M
2025-08-13 94.20 94.70 93.40 93.60 1.3M
2025-08-12 95.30 95.60 93.80 94.10 0.5M
2025-08-11 96.20 96.50 95.10 95.40 0.5M
2025-08-08 97.30 97.30 95.70 96.30 0.8M
2025-08-07 98.20 98.30 96.50 97.00 0.8M
2025-08-06 97.40 98.50 97.40 98.20 1.1M
2025-08-05 96.80 98.30 96.80 97.20 1.3M
2025-08-04 97.30 98.20 97.00 98.10 1.1M
2025-08-01 96.10 97.10 95.20 97.00 0.8M
2025-07-31 97.80 97.80 96.40 96.40 1.0M
2025-07-30 97.40 97.80 96.10 96.90 0.7M
2025-07-29 98.30 98.30 96.80 97.30 0.9M
2025-07-28 98.90 99.10 97.80 98.30 0.9M
2025-07-25 98.50 99.00 97.90 98.50 7.4M
2025-07-24 98.00 99.50 98.00 98.60 0.6M
2025-07-23 100.00 100.40 99.40 99.40 1.0M
2025-07-22 99.80 100.40 99.80 100.00 0.8M
2025-07-21 98.70 100.80 98.70 100.20 0.9M
2025-07-18 97.60 99.00 97.60 99.00 10.0M
2025-07-17 97.60 98.60 97.50 97.90 0.8M
2025-07-16 99.90 99.90 97.60 98.20 1.3M
2025-07-15 100.40 100.80 99.90 100.20 1.1M
2025-07-14 98.90 101.00 98.90 100.80 2.1M
2025-07-11 99.80 100.40 99.50 99.60 0.9M
2025-07-10 100.00 101.00 99.60 100.40 1.3M
2025-07-09 98.70 100.80 98.70 99.70 2.2M
2025-07-08 100.40 100.60 99.20 99.70 2.0M
2025-07-07 100.40 101.80 100.40 100.60 1.2M
2025-07-04 100.20 100.80 99.80 100.40 0.6M
2025-07-03 100.60 102.00 100.20 100.60 0.9M
2025-07-02 101.40 103.00 100.20 100.40 2.2M
2025-07-01 104.40 104.40 102.60 102.60 1.6M
2025-06-30 102.00 104.20 102.00 102.80 1.3M
2025-06-27 102.40 103.40 102.40 103.40 0.9M
2025-06-26 101.40 102.80 101.40 102.20 0.9M
2025-06-25 103.20 103.20 101.40 101.40 0.7M
2025-06-24 101.80 103.00 101.80 102.60 3.9M
2025-06-23 101.40 102.20 101.40 101.60 0.8M
2025-06-20 103.80 104.20 101.40 101.40 6.1M
2025-06-19 102.00 103.40 102.00 102.00 2.4M
2025-06-18 100.80 103.40 100.80 102.80 1.5M
2025-06-17 102.80 102.80 101.40 101.40 1.4M
2025-06-16 101.60 102.00 100.40 102.00 2.0M
2025-06-13 102.20 102.40 100.40 100.40 1.6M
2025-06-12 105.60 105.60 102.00 103.00 9.8M
2025-06-11 104.80 105.20 103.20 103.20 1.0M
2025-06-10 103.40 105.20 103.40 104.80 2.6M
2025-06-09 103.20 104.00 102.40 103.20 4.8M
2025-06-06 103.00 104.40 102.80 103.20 3.8M
2025-06-05 97.80 106.40 96.90 103.20 14.5M
2025-06-04 98.20 99.00 96.80 97.30 5.3M
2025-06-03 96.80 98.10 96.40 97.30 2.8M
2025-06-02 98.00 98.00 96.10 96.60 2.4M
2025-05-30 97.00 97.60 96.00 96.40 2.8M
2025-05-29 93.30 96.80 93.30 96.70 2.1M
2025-05-28 93.30 93.90 93.10 93.50 1.5M
2025-05-27 94.90 94.90 92.70 93.40 7.4M
2025-05-23 91.50 92.60 91.30 92.40 1.2M
2025-05-22 92.00 93.30 92.00 92.30 1.1M
2025-05-21 94.00 94.50 93.70 93.90 1.8M
2025-05-20 94.10 94.90 93.70 94.10 1.2M
2025-05-19 92.20 94.00 91.70 94.00 1.6M
2025-05-16 90.80 92.60 90.80 92.60 0.7M
2025-05-15 90.30 90.80 89.50 90.80 5.5M
2025-05-14 89.00 90.90 88.90 90.20 3.4M
2025-05-13 89.00 90.50 89.00 90.10 0.9M
2025-05-12 91.00 92.00 89.70 90.00 1.3M
2025-05-09 90.00 92.20 90.00 92.00 5.3M
2025-05-08 92.60 93.00 90.70 91.10 2.7M
2025-05-07 90.00 93.00 90.00 92.70 1.6M
2025-05-06 93.00 93.40 92.10 93.40 0.9M
2025-05-02 94.00 94.00 91.80 91.90 0.5M
2025-05-01 89.20 92.30 89.20 92.20 0.5M
2025-04-30 92.00 92.00 90.20 91.20 1.2M
2025-04-29 90.40 91.70 90.20 90.80 0.6M
2025-04-28 90.20 91.40 89.90 90.50 0.5M
2025-04-25 89.80 90.20 88.40 89.60 0.7M
2025-04-24 89.60 90.10 89.00 89.00 6.1M
2025-04-23 90.70 91.00 89.40 89.40 0.9M
2025-04-22 91.00 92.20 90.40 90.40 2.5M
2025-04-17 88.40 90.60 88.30 90.20 4.7M
2025-04-16 86.40 89.30 86.40 89.30 1.7M
2025-04-15 83.80 87.60 83.80 86.90 5.2M
2025-04-14 83.90 84.40 83.10 84.30 1.1M
2025-04-11 82.60 83.40 81.60 82.90 0.9M
2025-04-10 83.00 84.80 82.00 82.00 1.0M
2025-04-09 82.70 82.70 80.00 80.60 0.9M
2025-04-08 81.00 83.60 81.00 83.10 5.0M
2025-04-07 82.50 84.00 79.50 81.20 3.6M
2025-04-04 86.00 86.30 82.30 82.50 2.5M
2025-04-03 86.30 87.80 85.80 86.00 2.8M
2025-04-02 85.10 86.00 85.10 85.90 0.9M
2025-04-01 85.00 86.00 85.00 85.60 6.3M
2025-03-31 85.60 86.00 84.50 85.30 1.9M
2025-03-28 82.50 85.20 82.50 85.10 1.4M
2025-03-27 82.60 83.90 82.60 83.50 1.5M
2025-03-26 83.80 84.30 83.30 84.30 2.2M
2025-03-25 83.50 84.00 82.90 83.20 1.4M
2025-03-24 82.90 83.10 82.70 83.00 3.0M
2025-03-21 83.00 83.20 82.00 83.00 2.4M
2025-03-20 80.80 82.10 80.80 82.00 1.7M
2025-03-19 81.80 81.80 80.70 80.90 1.3M
2025-03-18 82.00 82.30 81.60 81.60 1.9M
2025-03-17 81.00 82.20 81.00 81.80 0.6M
2025-03-14 79.00 82.30 79.00 82.00 1.0M
2025-03-13 82.40 82.90 78.10 79.90 8.9M
2025-03-12 82.00 83.80 82.00 83.70 1.8M
2025-03-11 82.00 83.50 81.30 83.10 2.4M
2025-03-10 81.40 82.60 81.10 81.10 1.6M
2025-03-07 78.80 81.90 78.80 81.90 0.8M
2025-03-06 80.00 80.30 78.70 79.60 0.6M
2025-03-05 81.00 82.80 80.70 80.80 0.9M
2025-03-04 83.00 83.00 81.80 82.50 0.6M
2025-03-03 81.00 82.50 81.00 81.70 3.0M
2025-02-28 80.00 82.30 80.00 82.30 4.8M
2025-02-27 81.00 82.10 81.00 81.10 0.5M
2025-02-26 83.00 83.40 82.10 82.20 0.5M
2025-02-25 82.40 84.10 82.40 83.00 2.6M
2025-02-24 85.00 85.20 82.40 82.60 0.9M
2025-02-21 84.00 84.50 83.60 83.80 0.6M
2025-02-20 84.60 84.60 82.90 83.60 0.6M
2025-02-19 83.60 84.60 83.20 84.40 0.8M
2025-02-18 84.00 84.40 83.20 83.70 0.8M
2025-02-17 85.00 85.00 83.30 83.80 0.4M
2025-02-14 84.00 84.20 83.40 83.80 0.5M
2025-02-13 82.00 83.60 82.00 83.60 0.7M
2025-02-12 84.00 84.80 82.60 82.70 0.8M
2025-02-11 84.70 84.70 83.60 83.80 0.4M
2025-02-10 83.40 84.40 83.40 84.00 0.4M
2025-02-07 85.90 85.90 83.20 83.40 1.2M
2025-02-06 84.00 85.70 83.70 84.20 0.7M
2025-02-05 84.00 84.00 82.60 83.90 0.7M
2025-02-04 82.00 83.10 82.00 82.70 1.1M
2025-02-03 82.70 83.60 82.50 83.10 1.0M
2025-01-31 81.00 83.90 81.00 83.90 0.7M
2025-01-30 84.00 84.00 82.40 83.80 0.5M
2025-01-29 81.00 83.30 81.00 82.90 0.7M
2025-01-28 83.50 83.50 81.90 83.10 0.8M
2025-01-27 83.00 83.00 81.50 82.10 0.6M
2025-01-24 81.30 81.70 80.90 81.40 0.7M
2025-01-23 80.50 81.50 80.50 81.00 1.1M
2025-01-22 83.60 83.60 80.70 80.70 1.0M
2025-01-21 81.00 82.00 80.60 80.90 0.9M
2025-01-20 84.50 84.50 81.10 81.20 1.1M
2025-01-17 81.50 83.70 81.50 83.10 0.6M
2025-01-16 81.00 84.60 81.00 82.60 0.7M
2025-01-15 82.70 83.80 82.10 83.30 0.5M
2025-01-14 83.00 83.00 80.90 81.00 0.6M
2025-01-13 78.54 81.00 78.10 80.50 0.9M
2025-01-10 80.06 80.50 78.10 80.20 0.8M
2025-01-09 80.00 80.90 78.80 80.80 1.1M
2025-01-08 83.70 83.70 79.80 79.80 1.4M
2025-01-07 85.00 85.00 83.20 83.80 0.8M
2025-01-06 84.50 85.70 83.50 83.90 0.5M
2025-01-03 84.50 84.50 83.60 84.40 0.5M
2025-01-02 83.00 84.30 83.00 84.30 0.4M