General Accident (GACC_p)

GACC_p
🏛️ Reino Unido →
110.00
Última Actualización: 2025-06-06
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
2021-12-31 147.00 147.70 146.50 147.00 0.0M
2021-12-30 147.00 147.75 146.40 147.00 0.0M
2021-12-29 147.00 147.88 146.00 147.00 0.0M
2021-12-24 147.00 147.00 147.00 147.00 0.0M
2021-12-23 147.00 147.95 146.35 147.00 0.1M
2021-12-22 147.00 148.00 147.95 147.00 0.0M
2021-12-21 147.00 148.75 146.30 147.00 0.1M
2021-12-20 147.00 148.75 145.10 147.00 0.1M
2021-12-17 147.00 148.70 146.30 147.00 0.1M
2021-12-16 147.00 148.50 146.00 147.00 0.1M
2021-12-15 147.00 148.75 147.20 147.00 0.0M
2021-12-14 146.50 148.75 147.00 148.00 0.0M
2021-12-13 148.00 149.00 147.50 148.00 0.3M
2021-12-10 148.00 149.00 149.00 148.00 0.1M
2021-12-09 148.00 149.00 148.40 148.00 0.0M
2021-12-08 147.50 149.00 148.20 148.00 0.0M
2021-12-07 147.00 149.00 146.00 147.50 1.0M
2021-12-06 146.50 150.00 146.00 147.00 0.2M
2021-12-03 146.00 149.00 146.55 146.50 0.0M
2021-12-02 146.00 149.00 146.00 146.00 0.1M
2021-12-01 150.00 152.80 151.35 150.00 0.1M
2021-11-30 152.00 154.00 149.00 150.00 0.1M
2021-11-29 152.50 154.00 151.10 153.00 0.2M
2021-11-26 153.00 152.70 150.50 152.50 0.1M
2021-11-25 152.50 153.26 151.05 153.00 0.1M
2021-11-24 152.00 152.75 151.65 152.50 0.0M
2021-11-23 152.50 152.00 150.75 152.50 0.1M
2021-11-22 152.50 153.00 150.62 152.50 0.0M
2021-11-19 152.50 153.12 150.50 152.50 0.0M
2021-11-18 152.50 153.50 150.62 152.50 0.0M
2021-11-17 152.50 150.70 150.62 152.50 0.0M
2021-11-16 152.50 150.70 150.00 152.50 0.1M
2021-11-15 152.50 153.70 150.60 152.50 0.0M
2021-11-12 152.50 153.90 150.50 152.50 0.2M
2021-11-11 152.00 151.91 150.35 152.50 0.0M
2021-11-10 152.00 152.00 151.90 152.00 0.0M
2021-11-09 152.00 152.00 150.00 152.00 0.1M
2021-11-08 152.00 152.10 151.00 152.00 0.0M
2021-11-05 152.00 152.20 150.98 152.00 0.0M
2021-11-04 152.00 152.83 151.55 152.00 0.1M
2021-11-03 151.50 152.32 151.93 152.00 0.0M
2021-11-02 151.50 152.10 150.00 151.50 0.1M
2021-11-01 150.00 154.00 150.36 151.50 0.1M
2021-10-29 150.00 151.37 150.10 150.50 0.0M
2021-10-28 150.00 151.38 150.10 150.50 0.0M
2021-10-27 150.50 151.88 148.00 150.50 0.2M
2021-10-26 150.50 149.95 149.90 150.50 0.0M
2021-10-25 150.50 152.35 149.87 150.50 0.0M
2021-10-22 150.00 152.00 149.86 150.50 0.1M
2021-10-21 150.00 151.70 151.68 150.50 0.0M
2021-10-20 148.50 151.80 148.05 150.00 0.1M
2021-10-19 149.00 150.10 148.00 148.50 0.0M
2021-10-18 149.50 150.95 147.85 149.00 0.1M
2021-10-15 149.00 151.10 147.60 149.50 0.1M
2021-10-14 148.50 149.10 147.30 149.00 0.0M
2021-10-13 148.50 148.18 147.00 148.50 0.0M
2021-10-12 148.50 148.20 147.00 148.50 0.0M
2021-10-11 151.00 151.00 145.50 148.50 0.1M
2021-10-08 151.00 151.00 150.00 151.00 0.0M
2021-10-07 151.50 150.37 150.00 150.00 0.1M
2021-10-06 152.00 154.00 150.00 151.50 0.0M
2021-10-05 153.50 151.40 149.00 152.00 0.1M
2021-10-04 155.00 152.70 151.00 153.50 0.1M
2021-10-01 155.50 153.70 152.00 154.50 0.0M
2021-09-30 155.50 154.10 154.10 155.50 0.0M
2021-09-29 155.50 155.00 153.11 155.50 0.0M
2021-09-28 156.50 155.20 153.00 155.50 0.0M
2021-09-27 156.50 155.35 155.28 156.50 0.0M
2021-09-24 156.50 155.40 154.05 156.50 0.0M
2021-09-23 157.00 155.50 154.00 156.50 0.0M
2021-09-22 157.00 155.80 155.70 156.50 0.0M
2021-09-21 157.00 155.91 154.15 156.50 0.0M
2021-09-20 156.50 156.12 154.15 156.50 0.0M
2021-09-17 157.00 156.20 154.16 156.50 0.0M
2021-09-16 156.50 154.16 154.16 156.50 0.0M
2021-09-15 157.00 156.50 154.10 156.50 0.0M
2021-09-14 157.00 154.56 153.50 156.50 0.1M
2021-09-13 159.00 156.00 153.00 157.00 0.0M
2021-09-10 158.50 156.00 156.00 158.50 0.0M
2021-09-09 159.00 156.25 156.00 158.50 0.0M
2021-09-08 158.50 156.35 154.50 158.50 0.0M
2021-09-07 159.00 156.50 155.00 158.50 0.0M
2021-09-06 160.00 160.00 156.00 159.00 0.1M
2021-09-03 159.50 157.85 157.85 159.50 0.0M
2021-09-02 159.50 158.00 157.00 159.50 0.0M
2021-09-01 159.00 158.25 158.20 159.50 0.0M
2021-08-31 159.50 159.00 157.00 159.50 0.1M
2021-08-27 159.50 158.58 157.00 159.50 0.0M
2021-08-26 159.50 158.67 157.00 159.50 0.0M
2021-08-25 160.50 159.45 157.00 159.50 0.0M
2021-08-24 160.50 159.50 159.00 160.50 0.0M
2021-08-23 160.50 159.51 159.00 160.50 0.0M
2021-08-20 160.50 159.00 159.00 160.50 0.0M
2021-08-19 160.50 159.51 159.51 160.50 0.0M
2021-08-18 161.50 159.75 157.00 161.00 0.1M
2021-08-17 161.00 159.84 159.68 161.00 0.0M
2021-08-16 160.50 160.40 158.00 160.50 0.1M
2021-08-13 160.50 160.60 158.00 160.50 0.1M
2021-08-12 160.50 160.00 159.05 160.00 0.0M
2021-08-11 160.50 160.85 159.05 160.50 0.0M
2021-08-10 161.00 161.50 158.00 161.00 0.1M
2021-08-09 161.00 161.99 160.05 161.00 0.0M
2021-08-06 161.00 162.00 159.40 161.00 0.0M
2021-08-05 161.00 162.35 160.00 161.00 0.0M
2021-08-04 161.00 162.40 159.60 161.00 0.0M
2021-08-03 163.50 164.20 161.00 161.00 0.2M
2021-08-02 163.50 165.40 162.50 163.50 0.1M
2021-07-30 164.00 165.60 163.48 163.50 0.0M
2021-07-29 162.00 166.00 162.00 166.00 0.1M
2021-07-28 161.50 162.45 162.10 162.00 0.1M
2021-07-27 162.00 161.50 161.00 161.50 0.1M
2021-07-26 162.00 161.35 161.20 162.00 0.0M
2021-07-23 161.50 162.85 161.99 162.00 0.1M
2021-07-22 161.00 162.00 159.13 161.50 0.1M
2021-07-21 161.00 160.35 159.05 161.00 0.1M
2021-07-20 161.00 160.55 160.55 161.00 0.2M
2021-07-19 161.50 161.69 159.75 161.00 0.0M
2021-07-16 162.50 161.75 160.56 161.50 0.0M
2021-07-15 162.50 161.85 160.00 162.00 0.0M
2021-07-14 162.50 160.55 160.00 162.00 0.0M
2021-07-13 162.50 162.00 160.00 162.00 0.1M
2021-07-12 162.50 162.45 160.25 162.00 0.0M
2021-07-09 162.50 162.50 160.00 162.00 0.0M
2021-07-08 162.50 162.90 160.20 162.00 0.1M
2021-07-07 161.50 162.24 161.00 161.00 0.1M
2021-07-06 161.50 162.25 159.00 161.50 0.9M
2021-07-05 161.00 162.00 159.00 161.50 0.1M
2021-07-02 160.50 160.05 158.25 161.00 0.1M
2021-07-01 160.50 160.08 158.50 160.50 0.0M
2021-06-30 160.50 160.10 158.35 160.50 0.1M
2021-06-29 160.50 160.10 158.46 160.50 0.0M
2021-06-28 161.00 160.19 158.46 160.50 0.0M
2021-06-25 161.00 158.46 158.46 161.00 0.0M
2021-06-24 161.00 161.30 158.30 159.00 0.0M
2021-06-23 160.00 160.20 158.00 160.00 0.0M
2021-06-22 160.00 160.10 158.26 160.00 0.0M
2021-06-21 160.00 162.00 160.12 162.00 0.0M
2021-06-18 160.00 160.18 158.25 160.00 0.1M
2021-06-17 160.50 160.20 158.01 160.00 0.0M
2021-06-16 162.00 162.00 159.00 160.50 2.1M
2021-06-15 162.50 162.40 161.00 162.00 5.0M
2021-06-14 162.50 162.42 161.88 162.00 0.0M
2021-06-11 162.50 162.45 160.00 162.00 0.0M
2021-06-10 161.50 162.45 161.28 162.00 0.1M
2021-06-09 161.50 162.55 161.25 161.50 0.0M
2021-06-08 161.50 162.85 160.97 161.50 0.1M
2021-06-07 161.00 161.00 159.56 161.00 0.1M
2021-06-04 161.00 164.00 159.45 160.50 0.0M
2021-06-03 161.00 163.40 159.35 160.50 0.0M
2021-06-02 165.00 164.00 163.32 163.50 0.0M
2021-06-01 164.50 163.35 162.00 163.50 0.2M
2021-05-28 163.50 164.25 163.32 163.50 0.0M
2021-05-27 164.50 163.35 163.25 163.50 0.0M
2021-05-26 164.50 163.48 162.18 163.50 0.1M
2021-05-25 164.50 163.50 162.15 163.50 0.0M
2021-05-24 163.50 164.00 162.00 163.50 0.1M
2021-05-21 163.00 163.00 162.00 163.50 0.0M
2021-05-20 164.50 163.00 161.00 163.50 0.0M
2021-05-19 164.00 163.00 162.10 163.50 0.1M
2021-05-18 163.00 166.00 161.45 164.00 0.1M
2021-05-17 163.00 162.60 161.00 163.00 0.0M
2021-05-14 162.00 163.00 161.80 163.00 0.0M
2021-05-13 163.00 165.00 161.00 162.00 0.1M
2021-05-12 162.00 162.85 161.35 163.00 0.2M
2021-05-11 162.50 162.00 160.00 162.00 0.0M
2021-05-10 162.50 162.19 161.24 162.00 0.1M
2021-05-07 162.50 162.25 160.00 162.00 0.1M
2021-05-06 162.50 162.40 160.00 162.00 0.1M
2021-05-05 162.00 162.45 159.00 162.00 0.1M
2021-05-04 161.50 164.00 161.20 161.50 0.1M
2021-04-30 161.00 162.50 159.00 161.50 0.0M
2021-04-29 159.00 162.00 158.00 160.00 0.1M
2021-04-28 158.50 158.95 156.50 158.50 0.0M
2021-04-27 159.00 159.00 156.00 158.50 1.1M
2021-04-26 159.00 158.44 156.95 158.50 1.8M
2021-04-23 159.00 159.50 156.95 158.00 0.0M
2021-04-22 158.00 158.50 156.80 158.00 0.2M
2021-04-21 159.00 158.40 156.00 158.00 0.1M
2021-04-20 158.00 158.50 157.00 158.00 0.0M
2021-04-19 158.50 158.75 157.00 158.00 0.0M
2021-04-16 158.00 158.94 155.00 158.00 0.1M
2021-04-15 157.50 158.95 155.50 157.50 0.1M
2021-04-14 157.50 158.95 158.16 157.50 0.1M
2021-04-13 157.50 158.98 158.15 157.50 0.0M
2021-04-12 157.50 159.00 157.95 157.50 0.1M
2021-04-09 156.50 160.00 155.00 157.50 0.1M
2021-04-08 156.50 158.35 156.90 156.50 0.0M
2021-04-07 156.00 157.50 154.00 156.50 2.0M
2021-04-06 155.50 157.40 154.00 156.00 0.1M
2021-04-01 155.50 156.10 154.00 155.50 0.0M
2021-03-31 155.00 155.89 152.00 155.50 0.0M
2021-03-30 155.00 156.25 153.00 155.00 0.4M
2021-03-29 155.00 156.00 152.00 155.00 0.1M
2021-03-26 155.00 156.24 153.00 155.00 0.1M
2021-03-25 155.00 153.00 153.00 155.00 0.0M
2021-03-24 154.00 156.24 152.50 155.00 0.0M
2021-03-23 154.50 156.30 154.92 154.50 0.4M
2021-03-22 154.50 156.50 154.92 154.50 0.0M
2021-03-19 154.00 156.50 154.80 154.50 0.1M
2021-03-18 154.00 156.50 152.50 154.50 0.1M
2021-03-17 154.00 157.00 154.00 154.50 0.0M
2021-03-16 154.00 155.80 152.88 154.00 0.0M
2021-03-15 154.00 154.70 151.00 154.00 0.1M
2021-03-12 154.00 156.25 151.50 154.00 0.0M
2021-03-11 154.00 152.51 152.51 154.00 0.0M
2021-03-10 154.50 154.50 153.36 154.50 0.3M
2021-03-09 154.50 154.75 153.35 154.50 0.2M
2021-03-08 154.50 154.80 153.35 154.50 0.0M
2021-03-05 154.00 154.80 152.26 154.50 0.0M
2021-03-04 155.50 155.15 151.00 154.00 0.2M
2021-03-03 155.50 157.00 155.02 155.50 0.0M
2021-03-02 157.00 157.00 154.00 155.50 0.1M
2021-03-01 158.00 159.00 155.00 157.00 0.5M
2021-02-26 159.00 157.40 155.10 158.00 0.0M
2021-02-25 159.00 157.50 157.00 159.00 0.0M
2021-02-24 159.00 157.50 157.00 159.00 0.0M
2021-02-23 159.00 158.00 157.00 159.00 0.0M
2021-02-22 159.50 158.60 157.00 159.00 0.0M
2021-02-19 159.50 159.74 157.00 159.00 0.0M
2021-02-18 160.00 160.08 158.60 159.00 0.2M
2021-02-17 159.50 159.90 158.50 158.50 1.0M
2021-02-16 159.50 159.90 159.90 158.50 0.0M
2021-02-15 159.50 159.94 159.25 158.50 0.0M
2021-02-12 158.00 159.30 159.30 158.50 0.0M
2021-02-11 157.00 158.10 156.00 158.00 0.0M
2021-02-10 157.00 157.95 157.95 156.50 0.0M
2021-02-09 157.00 159.00 157.95 156.50 0.0M
2021-02-08 155.50 160.00 156.77 156.50 0.0M
2021-02-05 155.50 158.00 156.75 155.50 0.0M
2021-02-04 155.50 157.00 156.70 155.50 0.0M
2021-02-03 155.50 157.00 156.58 155.50 0.0M
2021-02-02 155.50 157.00 156.00 155.50 0.1M
2021-02-01 154.00 157.00 156.40 155.50 0.0M
2021-01-29 154.00 157.00 156.00 154.00 0.0M
2021-01-28 154.00 156.95 155.90 154.00 0.0M
2021-01-27 153.50 157.00 155.75 154.00 0.0M
2021-01-26 153.00 155.75 155.00 153.50 0.0M
2021-01-25 154.00 155.70 153.70 153.00 0.0M
2021-01-22 153.50 155.04 154.15 154.00 0.0M
2021-01-21 153.50 156.00 155.00 154.00 0.0M
2021-01-20 153.50 155.75 153.75 153.50 0.0M
2021-01-19 151.50 155.75 151.60 153.50 0.2M
2021-01-18 151.50 152.55 151.40 151.50 0.0M
2021-01-15 153.00 154.20 151.50 151.50 0.1M
2021-01-14 153.00 154.20 152.40 153.00 0.0M
2021-01-13 153.00 154.00 151.86 153.00 0.1M
2021-01-12 153.50 151.86 151.86 153.00 0.0M
2021-01-11 154.50 156.00 151.00 153.50 0.0M
2021-01-08 154.50 155.00 153.01 154.50 0.0M
2021-01-07 154.50 155.00 152.85 155.00 0.0M
2021-01-06 154.50 155.08 152.37 154.50 0.1M
2021-01-05 155.00 155.20 152.10 154.50 0.3M
2021-01-04 156.00 153.89 153.00 155.00 0.1M