Getech (GTC)

GTC
🏛️ Reino Unido →
2.25
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 34.00 33.40 33.40 33.80 0.0M
2021-12-30 34.00 34.09 33.30 34.00 0.0M
2021-12-29 34.00 34.29 33.61 34.00 0.3M
2021-12-24 34.20 34.38 33.40 33.60 0.1M
2021-12-23 33.70 34.90 33.40 34.20 0.2M
2021-12-22 30.70 34.00 30.60 33.70 0.2M
2021-12-21 31.20 31.30 30.10 30.70 0.1M
2021-12-20 33.00 33.44 31.10 31.20 0.3M
2021-12-17 32.50 33.70 32.22 33.00 0.1M
2021-12-16 34.00 33.98 32.00 32.50 0.5M
2021-12-15 34.00 34.24 33.30 34.00 0.2M
2021-12-14 36.00 37.00 33.00 34.00 0.7M
2021-12-13 33.20 33.33 32.25 32.50 0.1M
2021-12-10 34.00 34.95 33.00 33.20 0.4M
2021-12-09 32.70 36.90 33.00 34.50 2.1M
2021-12-08 32.50 33.50 32.25 32.70 0.1M
2021-12-07 32.50 33.09 32.10 32.50 0.2M
2021-12-06 32.00 33.00 31.50 32.50 0.1M
2021-12-03 29.20 33.60 29.00 32.00 0.8M
2021-12-02 30.30 29.80 29.00 29.20 0.1M
2021-12-01 30.30 30.10 29.61 30.30 0.1M
2021-11-30 29.40 30.90 29.44 30.30 0.4M
2021-11-29 30.50 32.00 29.00 29.40 0.6M
2021-11-26 33.30 33.06 29.00 30.50 0.8M
2021-11-25 33.50 34.73 33.00 33.30 0.1M
2021-11-24 36.50 36.20 33.50 33.50 0.5M
2021-11-23 34.00 37.82 34.00 36.50 0.9M
2021-11-22 34.00 34.96 34.20 34.00 0.1M
2021-11-19 34.50 34.75 33.35 34.00 0.2M
2021-11-18 37.00 37.19 33.60 34.50 0.4M
2021-11-17 35.00 37.28 35.00 37.00 0.3M
2021-11-16 34.00 36.98 33.10 35.00 0.7M
2021-11-15 30.50 38.00 31.00 34.00 3.5M
2021-11-12 28.50 29.98 27.00 29.00 0.1M
2021-11-11 28.00 30.95 28.00 28.50 0.6M
2021-11-10 27.00 28.98 26.80 28.00 0.1M
2021-11-09 29.00 28.93 26.10 27.00 0.3M
2021-11-08 29.20 29.90 28.40 29.00 0.1M
2021-11-05 29.20 29.88 28.60 29.20 0.1M
2021-11-04 29.20 29.47 28.46 29.20 0.2M
2021-11-03 27.60 29.90 27.20 29.20 0.3M
2021-11-02 29.80 30.58 27.62 27.60 0.6M
2021-11-01 28.50 30.90 28.50 29.80 1.5M
2021-10-29 27.50 28.89 26.60 28.50 0.3M
2021-10-28 27.80 27.90 26.52 27.50 0.2M
2021-10-27 27.80 28.54 27.08 27.80 0.2M
2021-10-26 28.00 28.80 26.24 27.80 0.2M
2021-10-25 27.50 28.40 27.00 28.00 0.1M
2021-10-22 28.50 28.82 25.00 27.50 0.4M
2021-10-21 29.50 29.50 28.00 28.50 0.1M
2021-10-20 28.50 30.00 28.00 29.50 0.3M
2021-10-19 27.50 28.91 26.50 28.50 0.6M
2021-10-18 25.80 27.97 25.03 27.50 0.6M
2021-10-15 24.50 27.00 24.30 25.80 0.4M
2021-10-14 24.60 25.00 24.23 24.60 0.4M
2021-10-13 26.10 25.56 24.40 24.60 0.1M
2021-10-12 26.10 26.23 25.20 26.10 0.1M
2021-10-11 25.50 27.40 25.10 26.10 0.2M
2021-10-08 25.50 26.00 25.10 25.50 0.1M
2021-10-07 24.50 25.55 23.81 25.50 0.4M
2021-10-06 22.50 24.59 21.01 24.30 0.4M
2021-10-05 21.50 22.80 22.10 22.50 0.1M
2021-10-04 22.00 21.90 21.00 21.50 0.1M
2021-10-01 22.50 23.00 21.00 22.00 0.2M
2021-09-30 21.20 23.00 21.22 22.50 0.8M
2021-09-29 19.20 21.90 19.84 21.20 0.3M
2021-09-28 19.20 20.00 19.00 19.20 0.0M
2021-09-27 18.75 19.50 18.60 19.20 0.0M
2021-09-24 18.75 19.50 18.30 18.75 0.1M
2021-09-23 19.50 19.50 18.30 18.75 0.1M
2021-09-22 19.50 19.70 19.02 19.50 0.1M
2021-09-21 19.20 20.00 19.00 19.50 0.1M
2021-09-20 18.50 19.70 18.05 19.20 0.2M
2021-09-17 18.75 19.00 17.60 18.50 0.2M
2021-09-16 18.75 18.10 18.08 18.75 0.0M
2021-09-15 18.75 19.00 18.11 18.75 0.1M
2021-09-14 19.00 19.70 18.26 18.75 0.1M
2021-09-13 20.50 20.70 17.51 19.00 0.4M
2021-09-10 21.00 21.00 20.00 20.50 0.0M
2021-09-09 21.00 20.10 20.08 21.00 0.1M
2021-09-08 21.00 21.90 20.20 21.00 0.0M
2021-09-07 21.00 21.90 20.40 21.00 0.0M
2021-09-06 21.00 21.50 20.26 21.00 0.1M
2021-09-03 21.00 21.00 21.00 21.00 0.0M
2021-09-02 21.30 21.60 20.77 21.00 0.0M
2021-09-01 21.20 21.00 20.42 21.30 0.2M
2021-08-31 21.20 21.83 20.70 21.20 0.0M
2021-08-27 21.00 21.84 21.84 21.20 0.0M
2021-08-26 21.30 21.70 20.61 21.00 0.2M
2021-08-25 21.30 21.40 20.90 21.30 0.1M
2021-08-24 21.30 22.01 20.61 21.30 0.2M
2021-08-23 21.30 21.50 20.61 21.30 0.1M
2021-08-20 21.00 22.00 20.15 22.00 0.1M
2021-08-19 20.50 21.60 20.15 21.00 0.1M
2021-08-18 21.30 21.50 20.10 20.50 0.6M
2021-08-17 21.30 21.78 20.85 21.30 0.1M
2021-08-16 21.80 21.40 20.85 21.30 0.0M
2021-08-13 21.80 22.60 21.02 21.80 0.1M
2021-08-12 21.80 22.50 21.02 21.80 0.1M
2021-08-11 21.80 21.50 21.02 21.80 0.1M
2021-08-10 21.80 21.80 21.02 21.80 0.1M
2021-08-09 21.80 21.90 21.02 21.80 0.0M
2021-08-06 21.80 21.90 21.16 21.80 0.0M
2021-08-05 21.80 21.90 21.15 21.80 0.3M
2021-08-04 21.60 21.95 21.00 21.80 0.1M
2021-08-03 21.60 22.00 21.12 21.60 0.0M
2021-08-02 21.60 22.10 21.11 21.60 0.1M
2021-07-30 21.60 22.55 21.00 21.60 0.1M
2021-07-29 21.80 22.50 21.00 21.60 0.2M
2021-07-28 23.20 23.00 20.50 21.80 0.5M
2021-07-27 23.20 23.20 23.20 23.20 0.0M
2021-07-26 22.50 22.98 22.00 23.20 0.1M
2021-07-23 23.20 23.45 22.05 22.50 0.1M
2021-07-22 23.20 23.70 22.60 23.20 0.0M
2021-07-21 22.50 23.00 21.36 23.20 0.2M
2021-07-20 22.50 22.26 22.22 22.50 0.0M
2021-07-19 22.50 22.90 22.10 22.50 0.7M
2021-07-16 24.00 23.00 22.02 22.50 0.0M
2021-07-15 23.50 25.00 23.01 25.00 0.0M
2021-07-14 24.80 25.60 23.10 23.50 0.2M
2021-07-13 24.80 24.20 24.02 24.80 0.1M
2021-07-12 24.80 25.07 24.20 24.80 0.0M
2021-07-09 24.80 24.20 24.20 24.80 0.0M
2021-07-08 24.80 25.12 24.20 24.80 0.0M
2021-07-07 24.70 25.28 23.00 24.80 0.2M
2021-07-06 26.00 26.68 23.60 24.70 0.5M
2021-07-05 25.00 25.26 24.26 25.00 0.0M
2021-07-02 25.00 25.80 24.42 25.00 0.1M
2021-07-01 25.00 25.76 25.76 25.00 0.0M
2021-06-30 24.50 25.90 24.22 25.00 0.0M
2021-06-29 24.50 24.70 24.00 24.50 0.0M
2021-06-28 24.50 24.10 24.02 24.50 0.0M
2021-06-25 24.00 24.90 24.01 24.50 0.1M
2021-06-24 23.00 24.98 22.74 24.00 0.1M
2021-06-23 22.50 24.00 22.60 23.00 0.1M
2021-06-22 23.00 23.15 22.10 22.50 0.1M
2021-06-21 22.50 23.40 22.22 23.00 0.2M
2021-06-18 22.50 23.70 22.06 22.50 0.1M
2021-06-17 22.50 23.00 22.05 22.50 0.2M
2021-06-16 22.50 23.00 22.05 22.50 0.2M
2021-06-15 23.10 23.00 22.00 22.50 0.4M
2021-06-14 23.10 23.70 22.08 23.10 0.3M
2021-06-11 23.30 23.50 22.40 23.10 0.2M
2021-06-10 22.80 23.00 22.00 23.50 1.0M
2021-06-09 24.10 23.65 23.00 22.80 0.1M
2021-06-08 23.20 24.00 23.00 24.10 0.4M
2021-06-07 26.50 26.00 22.60 23.20 1.0M
2021-06-04 26.50 26.20 26.20 26.50 0.0M
2021-06-03 27.20 26.90 26.10 26.50 0.2M
2021-06-02 27.20 27.23 26.43 27.20 0.0M
2021-06-01 27.20 27.30 26.57 27.20 0.0M
2021-05-28 27.20 27.50 26.57 27.20 0.0M
2021-05-27 26.20 27.98 26.50 27.20 0.1M
2021-05-26 26.20 26.78 25.53 26.20 0.4M
2021-05-25 24.50 26.87 24.30 26.20 0.5M
2021-05-24 24.50 24.72 23.85 24.50 0.1M
2021-05-21 24.50 24.79 24.01 24.50 0.0M
2021-05-20 25.00 25.66 24.00 24.50 0.1M
2021-05-19 25.50 25.00 24.10 25.00 0.1M
2021-05-18 24.50 25.81 24.75 25.50 0.2M
2021-05-17 24.30 24.90 24.10 24.50 0.0M
2021-05-14 24.50 25.95 24.00 24.30 0.5M
2021-05-13 23.70 24.90 23.46 24.50 0.3M
2021-05-12 23.70 24.00 23.40 23.70 0.1M
2021-05-11 25.00 24.70 22.14 23.70 0.2M
2021-05-10 25.00 25.50 24.02 25.00 0.1M
2021-05-07 25.00 25.80 24.04 25.00 0.2M
2021-05-06 27.00 27.19 24.10 25.00 0.3M
2021-05-05 25.50 30.90 25.11 27.00 2.4M
2021-05-04 24.90 25.58 23.20 23.60 0.4M
2021-04-30 24.20 25.17 23.00 24.90 0.1M
2021-04-29 24.00 24.70 23.42 24.20 0.1M
2021-04-28 24.20 24.50 23.30 24.00 0.2M
2021-04-27 23.70 24.90 23.20 24.20 0.3M
2021-04-26 24.50 24.78 23.02 23.70 0.4M
2021-04-23 24.80 25.20 24.00 24.50 0.1M
2021-04-22 24.50 25.50 24.00 24.80 0.5M
2021-04-21 23.50 23.66 23.00 23.50 0.1M
2021-04-20 23.50 23.75 23.01 23.50 0.0M
2021-04-19 25.20 25.65 23.03 23.50 0.2M
2021-04-16 25.20 25.70 24.40 25.20 0.1M
2021-04-15 23.20 26.24 22.13 25.20 0.7M
2021-04-14 23.50 23.95 22.45 23.20 0.8M
2021-04-13 24.00 24.48 23.01 23.50 0.2M
2021-04-12 24.50 24.85 23.20 24.00 0.2M
2021-04-09 24.70 25.00 23.58 24.50 0.7M
2021-04-08 25.70 25.99 24.25 24.70 0.4M
2021-04-07 27.00 26.43 23.00 25.70 0.9M
2021-04-06 26.00 28.70 25.20 27.00 0.9M
2021-04-01 22.50 26.80 22.00 26.00 1.3M
2021-03-31 22.80 24.00 22.16 22.50 1.0M
2021-03-30 22.80 23.55 22.00 22.80 0.5M
2021-03-29 22.80 23.55 21.21 22.80 0.2M
2021-03-26 22.50 23.97 22.25 22.80 0.2M
2021-03-25 24.70 24.00 22.00 22.50 0.3M
2021-03-24 25.20 25.97 24.00 24.70 0.2M
2021-03-23 21.50 26.49 21.98 25.20 0.4M
2021-03-22 23.50 23.40 21.00 21.50 0.4M
2021-03-19 25.00 25.00 22.00 23.50 0.3M
2021-03-18 25.50 25.60 24.00 25.00 0.2M
2021-03-17 25.20 26.00 24.50 25.50 0.7M
2021-03-16 25.20 25.47 24.40 25.20 0.2M
2021-03-15 25.00 25.75 24.60 25.00 0.3M
2021-03-12 23.92 26.66 23.04 24.91 1.1M
2021-03-11 24.91 25.23 23.43 24.91 0.1M
2021-03-10 25.11 25.41 23.92 24.91 0.0M
2021-03-09 26.91 25.91 23.82 25.11 0.2M
2021-03-08 26.91 26.71 25.91 26.91 0.0M
2021-03-05 26.91 27.80 25.97 26.91 0.1M
2021-03-04 28.90 28.90 25.97 26.91 0.1M
2021-03-03 27.90 28.90 25.01 28.90 0.3M
2021-03-02 28.90 28.30 27.00 27.90 0.2M
2021-03-01 27.90 29.89 27.00 28.90 0.1M
2021-02-26 29.40 28.75 26.91 27.90 0.1M
2021-02-25 29.89 29.89 29.00 29.40 0.1M
2021-02-24 26.91 30.89 27.15 29.89 0.4M
2021-02-23 26.91 27.84 26.07 26.91 0.1M
2021-02-22 29.40 29.79 25.91 26.91 0.2M
2021-02-19 26.91 31.89 27.00 29.40 0.3M
2021-02-18 27.90 28.70 26.06 26.91 0.3M
2021-02-17 29.40 29.75 26.06 27.90 0.6M
2021-02-16 28.90 29.89 27.95 29.40 0.2M
2021-02-15 32.39 32.59 28.25 28.90 0.4M
2021-02-12 30.39 33.87 30.89 32.39 0.3M
2021-02-11 30.39 30.79 26.93 30.39 0.4M
2021-02-10 33.38 34.88 29.94 30.39 0.3M
2021-02-09 28.90 34.86 28.16 33.38 0.6M
2021-02-08 31.89 30.91 26.91 28.90 0.5M
2021-02-05 35.38 35.18 28.90 31.89 1.2M
2021-02-04 37.87 38.46 32.98 35.38 0.5M
2021-02-03 43.85 44.14 36.02 37.87 1.0M
2021-02-02 32.88 46.19 33.86 43.35 3.2M
2021-02-01 27.90 34.88 28.49 32.88 0.9M
2021-01-29 32.88 33.38 26.29 27.90 1.0M
2021-01-28 30.39 34.88 28.00 32.88 1.5M
2021-01-27 25.91 39.06 26.06 29.89 5.7M
2021-01-26 13.95 29.30 14.40 25.11 5.2M
2021-01-25 14.20 14.30 13.05 13.55 0.3M
2021-01-22 15.20 14.95 13.95 14.20 0.1M
2021-01-21 15.20 15.20 15.20 15.20 0.0M
2021-01-20 15.20 15.29 14.97 15.20 0.0M
2021-01-19 15.20 15.29 14.95 15.20 0.1M
2021-01-18 15.20 15.42 15.35 15.20 0.1M
2021-01-15 15.69 15.72 14.95 15.20 0.0M
2021-01-14 15.69 15.74 15.45 15.69 0.1M
2021-01-13 15.94 16.04 15.45 15.69 0.1M
2021-01-12 15.94 16.34 15.50 15.94 0.2M
2021-01-11 15.94 16.39 15.69 15.94 0.0M
2021-01-08 15.69 15.77 15.47 15.94 0.4M
2021-01-07 14.95 15.89 14.85 15.69 0.2M
2021-01-06 14.70 15.44 14.67 14.95 0.3M
2021-01-05 16.44 17.39 14.15 14.70 1.3M
2021-01-04 12.71 15.15 12.95 14.45 1.4M