HarbourVest Global (HVPE)

HVPEa
🏛️ Reino Unido →
2,865.00
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
2023-12-29 2,370.15 2,385.00 2,350.00 2,360.00 0.0M
2023-12-28 2,356.50 2,385.00 2,345.31 2,370.00 0.0M
2023-12-27 2,365.00 2,376.60 2,345.00 2,350.00 0.0M
2023-12-22 2,390.00 2,390.00 2,344.00 2,365.00 0.0M
2023-12-21 2,370.00 2,385.00 2,354.98 2,380.00 0.1M
2023-12-20 2,330.00 2,355.00 2,320.00 2,355.00 0.1M
2023-12-19 2,300.00 2,330.00 2,280.00 2,305.00 0.2M
2023-12-18 2,280.00 2,325.00 2,265.00 2,290.00 0.1M
2023-12-15 2,320.00 2,334.99 2,270.00 2,290.00 0.2M
2023-12-14 2,263.51 2,340.00 2,263.51 2,320.00 0.1M
2023-12-13 2,300.00 2,300.00 2,265.00 2,285.00 0.1M
2023-12-12 2,295.00 2,300.00 2,250.00 2,295.00 0.2M
2023-12-11 2,295.00 2,295.00 2,235.00 2,290.00 0.1M
2023-12-08 2,275.00 2,320.00 2,235.00 2,275.00 0.1M
2023-12-07 2,251.49 2,285.00 2,240.00 2,250.00 0.1M
2023-12-06 2,245.00 2,275.00 2,235.00 2,260.00 0.1M
2023-12-05 2,291.34 2,306.36 2,220.00 2,240.00 0.1M
2023-12-04 2,320.00 2,320.00 2,264.98 2,265.00 0.1M
2023-12-01 2,301.95 2,340.00 2,300.00 2,305.00 0.1M
2023-11-30 2,340.00 2,340.00 2,290.00 2,290.00 0.0M
2023-11-29 2,335.00 2,345.00 2,315.00 2,315.00 0.1M
2023-11-28 2,336.36 2,345.00 2,315.00 2,335.00 0.1M
2023-11-27 2,325.00 2,335.00 2,315.00 2,335.00 0.0M
2023-11-24 2,335.40 2,337.00 2,285.00 2,320.00 0.2M
2023-11-23 2,340.00 2,340.00 2,318.60 2,340.00 0.1M
2023-11-22 2,330.00 2,340.00 2,295.00 2,330.00 0.2M
2023-11-21 2,305.00 2,330.00 2,300.00 2,310.00 0.1M
2023-11-20 2,335.00 2,340.00 2,299.90 2,300.00 0.1M
2023-11-17 2,340.00 2,350.00 2,290.00 2,315.00 0.1M
2023-11-16 2,355.00 2,360.00 2,310.00 2,330.00 0.1M
2023-11-15 2,295.00 2,360.00 2,275.00 2,355.00 0.3M
2023-11-14 2,240.00 2,290.00 2,219.85 2,290.00 0.3M
2023-11-13 2,215.00 2,230.00 2,200.00 2,225.00 0.2M
2023-11-10 2,220.00 2,236.25 2,205.00 2,215.00 0.1M
2023-11-09 2,215.00 2,235.00 2,205.00 2,215.00 0.2M
2023-11-08 2,195.00 2,245.00 2,191.88 2,235.00 0.2M
2023-11-07 2,190.00 2,210.00 2,189.73 2,195.00 0.2M
2023-11-06 2,225.00 2,225.00 2,188.15 2,195.00 0.1M
2023-11-03 2,220.00 2,225.00 2,195.00 2,220.00 0.0M
2023-11-02 2,155.00 2,215.00 2,150.00 2,215.00 0.3M
2023-11-01 2,180.00 2,180.00 2,140.00 2,150.00 0.2M
2023-10-31 2,150.00 2,175.00 2,145.00 2,155.00 0.1M
2023-10-30 2,125.00 2,165.00 2,125.00 2,145.00 0.1M
2023-10-27 2,150.00 2,155.41 2,130.00 2,130.00 0.0M
2023-10-26 2,130.00 2,160.00 2,130.00 2,140.00 0.0M
2023-10-25 2,140.00 2,160.00 2,125.00 2,160.00 0.1M
2023-10-24 2,175.00 2,175.00 2,135.00 2,135.00 0.1M
2023-10-23 2,129.00 2,160.00 2,120.00 2,145.00 0.1M
2023-10-20 2,125.00 2,171.62 2,125.00 2,130.00 0.1M
2023-10-19 2,155.00 2,170.00 2,140.00 2,140.00 0.1M
2023-10-18 2,159.28 2,180.00 2,140.00 2,150.00 0.0M
2023-10-17 2,115.00 2,175.00 2,114.41 2,170.00 0.1M
2023-10-16 2,145.00 2,150.00 2,120.00 2,120.00 0.1M
2023-10-13 2,221.96 2,221.96 2,135.00 2,135.00 0.1M
2023-10-12 2,190.00 2,225.00 2,187.48 2,215.00 0.2M
2023-10-11 2,205.99 2,206.00 2,172.31 2,185.00 0.2M
2023-10-10 2,150.00 2,200.00 2,140.00 2,185.00 0.1M
2023-10-09 2,200.00 2,210.00 2,150.00 2,150.00 0.3M
2023-10-06 2,215.00 2,221.67 2,163.75 2,185.00 0.1M
2023-10-05 2,220.00 2,225.00 2,185.00 2,210.00 0.1M
2023-10-04 2,220.00 2,230.00 2,175.00 2,190.00 0.1M
2023-10-03 2,240.00 2,280.00 2,220.00 2,220.00 0.1M
2023-10-02 2,305.00 2,320.00 2,245.00 2,250.00 0.1M
2023-09-29 2,297.88 2,320.00 2,270.00 2,290.00 0.1M
2023-09-28 2,365.00 2,376.50 2,265.51 2,290.00 0.2M
2023-09-27 2,400.00 2,400.00 2,370.00 2,370.00 0.2M
2023-09-26 2,380.00 2,390.00 2,370.40 2,380.00 0.1M
2023-09-25 2,375.00 2,390.00 2,375.00 2,380.00 0.2M
2023-09-22 2,380.00 2,400.00 2,370.00 2,380.00 0.4M
2023-09-21 2,360.00 2,400.00 2,350.00 2,395.00 0.1M
2023-09-20 2,355.00 2,370.00 2,325.00 2,370.00 0.2M
2023-09-19 2,345.00 2,350.00 2,325.00 2,325.00 0.2M
2023-09-18 2,350.00 2,355.00 2,324.45 2,340.00 0.1M
2023-09-15 2,355.00 2,355.00 2,330.00 2,340.00 0.1M
2023-09-14 2,330.00 2,355.00 2,320.00 2,355.00 0.2M
2023-09-13 2,330.00 2,345.00 2,316.60 2,320.00 0.1M
2023-09-12 2,300.00 2,325.00 2,300.00 2,325.00 0.1M
2023-09-11 2,300.00 2,320.00 2,296.65 2,310.00 0.0M
2023-09-08 2,285.58 2,315.00 2,283.20 2,305.00 0.2M
2023-09-07 2,285.00 2,315.00 2,285.00 2,305.00 0.1M
2023-09-06 2,300.00 2,311.60 2,285.59 2,305.00 0.1M
2023-09-05 2,320.00 2,330.00 2,300.00 2,300.00 0.0M
2023-09-04 2,240.00 2,325.00 2,235.00 2,325.00 0.0M
2023-09-01 2,215.00 2,250.00 2,215.00 2,245.00 0.1M
2023-08-31 2,215.00 2,245.00 2,210.00 2,235.00 0.1M
2023-08-30 2,225.00 2,225.00 2,204.72 2,210.00 0.7M
2023-08-29 2,210.00 2,225.00 2,200.00 2,200.00 0.1M
2023-08-25 2,223.82 2,235.00 2,200.00 2,200.00 0.1M
2023-08-24 2,190.00 2,230.00 2,190.00 2,215.00 0.0M
2023-08-23 2,168.59 2,200.00 2,140.00 2,175.00 0.1M
2023-08-22 2,170.00 2,225.00 2,150.00 2,150.00 0.1M
2023-08-21 2,280.00 2,290.00 2,170.00 2,170.00 0.2M
2023-08-18 2,335.00 2,354.50 2,255.00 2,270.00 0.1M
2023-08-17 2,345.00 2,365.46 2,338.99 2,360.00 0.1M
2023-08-16 2,350.00 2,375.00 2,350.00 2,350.00 0.1M
2023-08-15 2,365.00 2,380.00 2,336.19 2,350.00 0.1M
2023-08-14 2,354.54 2,366.50 2,340.00 2,345.00 0.2M
2023-08-11 2,340.00 2,355.00 2,335.00 2,350.00 0.0M
2023-08-10 2,325.00 2,360.00 2,310.00 2,345.00 0.1M
2023-08-09 2,320.00 2,360.00 2,320.00 2,335.00 0.1M
2023-08-08 2,280.00 2,350.00 2,280.00 2,320.00 0.2M
2023-08-07 2,285.00 2,310.00 2,280.00 2,290.00 0.1M
2023-08-04 2,287.20 2,315.00 2,280.00 2,305.00 0.1M
2023-08-03 2,240.00 2,285.00 2,235.00 2,280.00 0.0M
2023-08-02 2,250.00 2,260.00 2,210.00 2,235.00 0.1M
2023-08-01 2,250.00 2,285.00 2,250.00 2,260.00 0.1M
2023-07-31 2,255.00 2,280.00 2,248.25 2,250.00 0.3M
2023-07-28 2,285.00 2,300.00 2,266.53 2,275.00 0.1M
2023-07-27 2,305.00 2,311.68 2,275.00 2,280.00 0.3M
2023-07-26 2,305.00 2,317.30 2,275.00 2,300.00 0.2M
2023-07-25 2,305.00 2,310.00 2,280.00 2,280.00 0.1M
2023-07-24 2,255.00 2,302.67 2,254.03 2,295.00 0.1M
2023-07-21 2,327.97 2,330.00 2,248.42 2,250.00 0.1M
2023-07-20 2,300.00 2,340.00 2,270.00 2,335.00 0.1M
2023-07-19 2,235.00 2,305.00 2,205.91 2,305.00 0.1M
2023-07-18 2,145.00 2,235.00 2,145.00 2,205.00 0.2M
2023-07-17 2,165.00 2,174.40 2,145.00 2,155.00 0.1M
2023-07-14 2,175.00 2,185.00 2,165.00 2,165.00 0.1M
2023-07-13 2,140.00 2,175.00 2,129.99 2,175.00 0.4M
2023-07-12 2,150.00 2,155.00 2,120.00 2,140.00 0.3M
2023-07-11 2,135.00 2,166.06 2,115.00 2,140.00 0.2M
2023-07-10 2,140.00 2,170.00 2,135.00 2,135.00 0.3M
2023-07-07 2,135.00 2,170.00 2,135.00 2,150.00 0.0M
2023-07-06 2,195.00 2,200.00 2,140.00 2,140.00 0.1M
2023-07-05 2,205.00 2,205.00 2,175.00 2,190.00 0.0M
2023-07-04 2,195.00 2,230.00 2,182.56 2,200.00 0.0M
2023-07-03 2,195.00 2,200.00 2,165.00 2,195.00 0.1M
2023-06-30 2,113.20 2,195.00 2,113.20 2,195.00 0.1M
2023-06-29 2,125.00 2,130.00 2,095.00 2,125.00 0.1M
2023-06-28 2,045.00 2,130.00 2,040.00 2,130.00 0.2M
2023-06-27 2,030.00 2,055.00 2,021.00 2,050.00 0.1M
2023-06-26 2,055.00 2,060.00 2,015.00 2,025.00 0.2M
2023-06-23 2,060.00 2,075.00 2,045.00 2,045.00 0.2M
2023-06-22 2,070.00 2,090.00 2,047.26 2,055.00 0.1M
2023-06-21 2,078.35 2,090.00 2,060.00 2,085.00 0.3M
2023-06-20 2,135.00 2,135.00 2,045.00 2,070.00 0.2M
2023-06-19 2,170.00 2,170.00 2,120.00 2,120.00 0.1M
2023-06-16 2,180.00 2,200.00 2,164.56 2,165.00 0.1M
2023-06-15 2,225.00 2,240.00 2,175.00 2,185.00 0.1M
2023-06-14 2,230.00 2,250.00 2,215.00 2,215.00 0.1M
2023-06-13 2,220.00 2,250.00 2,200.00 2,250.00 0.1M
2023-06-12 2,200.00 2,220.00 2,185.00 2,220.00 0.3M
2023-06-09 2,215.00 2,215.00 2,180.00 2,210.00 0.1M
2023-06-08 2,200.00 2,220.00 2,199.73 2,200.00 0.2M
2023-06-07 2,185.00 2,220.00 2,185.00 2,190.00 0.1M
2023-06-06 2,205.00 2,215.00 2,179.81 2,195.00 0.1M
2023-06-05 2,180.00 2,215.00 2,180.00 2,215.00 0.2M
2023-06-02 2,180.00 2,200.00 2,165.00 2,185.00 0.1M
2023-06-01 2,165.00 2,175.00 2,155.00 2,160.00 0.1M
2023-05-31 2,160.00 2,190.00 2,150.00 2,150.00 0.1M
2023-05-30 2,185.00 2,195.00 2,145.00 2,175.00 0.1M
2023-05-26 2,155.00 2,200.00 2,155.00 2,180.00 0.1M
2023-05-25 2,200.00 2,206.00 2,155.00 2,165.00 0.1M
2023-05-24 2,190.00 2,210.00 2,180.00 2,180.00 0.1M
2023-05-23 2,191.84 2,220.00 2,182.83 2,200.00 0.1M
2023-05-22 2,183.30 2,210.00 2,183.30 2,200.00 0.1M
2023-05-19 2,188.60 2,210.00 2,180.00 2,185.00 0.1M
2023-05-18 2,200.00 2,220.00 2,180.00 2,190.00 0.0M
2023-05-17 2,190.00 2,215.00 2,185.00 2,190.00 0.2M
2023-05-16 2,180.00 2,225.00 2,155.00 2,190.00 0.1M
2023-05-15 2,130.00 2,176.19 2,125.00 2,170.00 0.1M
2023-05-12 2,110.00 2,145.40 2,100.00 2,130.00 0.1M
2023-05-11 2,090.98 2,120.00 2,075.00 2,120.00 0.1M
2023-05-10 2,095.00 2,115.00 2,075.00 2,100.00 0.1M
2023-05-09 2,115.00 2,115.00 2,070.00 2,080.00 0.1M
2023-05-05 2,060.00 2,120.00 2,050.00 2,115.00 0.2M
2023-05-04 2,045.00 2,070.00 2,017.80 2,050.00 0.2M
2023-05-03 2,075.00 2,075.00 2,045.00 2,050.00 0.2M
2023-05-02 2,080.00 2,090.00 2,055.00 2,055.00 0.2M
2023-04-28 2,085.00 2,085.00 2,051.70 2,075.00 0.0M
2023-04-27 2,080.00 2,080.00 2,045.00 2,050.00 0.2M
2023-04-26 2,065.00 2,100.00 2,040.00 2,065.00 0.2M
2023-04-25 2,085.00 2,093.75 2,065.00 2,090.00 0.1M
2023-04-24 2,080.00 2,100.00 2,059.73 2,085.00 0.2M
2023-04-21 2,065.00 2,093.34 2,045.00 2,080.00 0.2M
2023-04-20 2,065.00 2,085.00 2,059.50 2,070.00 0.1M
2023-04-19 2,053.47 2,080.00 2,014.02 2,065.00 0.1M
2023-04-18 2,030.00 2,053.97 2,020.00 2,030.00 0.1M
2023-04-17 2,080.00 2,080.00 2,025.00 2,045.00 0.1M
2023-04-14 2,035.00 2,080.26 2,018.00 2,075.00 0.1M
2023-04-13 2,010.00 2,045.00 2,009.95 2,030.00 0.2M
2023-04-12 2,030.00 2,045.00 2,010.00 2,030.00 0.1M
2023-04-11 2,030.00 2,045.00 2,020.00 2,030.00 0.1M
2023-04-06 2,040.00 2,055.00 2,005.00 2,020.00 0.1M
2023-04-05 2,025.00 2,050.00 2,010.00 2,040.00 0.1M
2023-04-04 2,020.00 2,045.00 2,010.00 2,010.00 0.1M
2023-04-03 2,070.00 2,070.22 2,005.00 2,005.00 0.1M
2023-03-31 2,025.00 2,065.88 2,025.00 2,050.00 0.1M
2023-03-30 2,025.00 2,070.00 2,020.00 2,045.00 0.1M
2023-03-29 2,010.00 2,054.25 2,002.95 2,015.00 0.1M
2023-03-28 2,000.00 2,020.00 1,986.00 2,005.00 0.1M
2023-03-27 1,994.00 2,010.00 1,975.02 1,998.00 0.1M
2023-03-24 2,005.00 2,023.64 1,966.46 1,990.00 0.1M
2023-03-23 2,044.51 2,051.62 2,000.00 2,000.00 0.1M
2023-03-22 2,020.00 2,055.00 1,987.45 2,050.00 0.1M
2023-03-21 1,934.00 2,030.00 1,924.00 2,020.00 0.1M
2023-03-20 1,990.00 1,993.56 1,900.00 1,930.00 0.1M
2023-03-17 2,035.00 2,045.00 1,980.04 1,984.00 0.2M
2023-03-16 2,040.00 2,065.00 2,010.00 2,025.00 0.1M
2023-03-15 2,100.00 2,120.00 2,020.00 2,020.00 0.2M
2023-03-14 2,080.00 2,120.00 2,060.00 2,105.00 0.1M
2023-03-13 2,155.00 2,168.25 2,070.00 2,090.00 0.2M
2023-03-10 2,175.00 2,190.00 2,145.00 2,145.00 0.7M
2023-03-09 2,175.00 2,225.00 2,155.00 2,225.00 0.2M
2023-03-08 2,180.00 2,190.00 2,165.70 2,175.00 0.1M
2023-03-07 2,160.00 2,190.00 2,153.46 2,160.00 0.1M
2023-03-06 2,145.00 2,180.00 2,143.00 2,180.00 0.1M
2023-03-03 2,150.00 2,165.00 2,130.00 2,150.00 0.1M
2023-03-02 2,121.28 2,145.00 2,110.50 2,140.00 0.1M
2023-03-01 2,145.00 2,145.00 2,103.85 2,135.00 0.2M
2023-02-28 2,095.00 2,140.00 2,095.00 2,125.00 0.1M
2023-02-27 2,140.00 2,140.00 2,090.00 2,090.00 0.1M
2023-02-24 2,110.72 2,140.00 2,100.00 2,105.00 0.0M
2023-02-23 2,080.00 2,135.00 2,080.00 2,115.00 0.1M
2023-02-22 2,125.00 2,133.36 2,075.00 2,075.00 0.1M
2023-02-21 2,145.00 2,175.00 2,115.00 2,115.00 0.1M
2023-02-20 2,159.40 2,167.03 2,135.89 2,150.00 0.1M
2023-02-17 2,170.00 2,181.50 2,125.00 2,145.00 0.3M
2023-02-16 2,210.00 2,215.00 2,170.00 2,170.00 0.1M
2023-02-15 2,190.00 2,220.00 2,190.00 2,195.00 0.2M
2023-02-14 2,225.00 2,235.00 2,190.00 2,190.00 0.1M
2023-02-13 2,186.22 2,223.46 2,150.00 2,215.00 0.2M
2023-02-10 2,170.50 2,210.00 2,160.00 2,170.00 0.1M
2023-02-09 2,212.80 2,230.00 2,165.00 2,165.00 0.1M
2023-02-08 2,205.00 2,235.00 2,180.00 2,180.00 0.1M
2023-02-07 2,235.00 2,260.00 2,200.00 2,200.00 0.1M
2023-02-06 2,269.00 2,294.68 2,225.00 2,235.00 0.1M
2023-02-03 2,265.00 2,300.00 2,245.00 2,265.00 0.2M
2023-02-02 2,205.00 2,280.00 2,203.91 2,270.00 0.2M
2023-02-01 2,230.00 2,235.00 2,175.00 2,190.00 0.6M
2023-01-31 2,230.33 2,231.23 2,202.20 2,210.00 0.1M
2023-01-30 2,250.00 2,250.00 2,210.00 2,210.00 0.1M
2023-01-27 2,225.00 2,250.00 2,224.99 2,250.00 0.2M
2023-01-26 2,235.00 2,235.50 2,220.00 2,230.00 0.2M
2023-01-25 2,220.00 2,237.50 2,210.00 2,215.00 0.2M
2023-01-24 2,237.50 2,243.04 2,219.40 2,235.00 0.1M
2023-01-23 2,230.00 2,250.00 2,200.00 2,220.00 0.1M
2023-01-20 2,230.00 2,235.00 2,212.52 2,230.00 0.2M
2023-01-19 2,236.31 2,240.00 2,208.73 2,210.00 0.1M
2023-01-18 2,245.00 2,245.00 2,210.00 2,240.00 0.1M
2023-01-17 2,220.00 2,270.00 2,220.00 2,245.00 0.1M
2023-01-16 2,275.00 2,275.00 2,230.00 2,240.00 0.1M
2023-01-13 2,255.00 2,270.00 2,229.99 2,240.00 0.1M
2023-01-12 2,260.00 2,295.00 2,225.00 2,250.00 0.1M
2023-01-11 2,250.00 2,300.00 2,247.45 2,260.00 0.1M
2023-01-10 2,250.00 2,268.44 2,220.00 2,230.00 0.0M
2023-01-09 2,325.00 2,330.00 2,235.00 2,235.00 0.1M
2023-01-06 2,350.00 2,350.00 2,295.00 2,300.00 0.0M
2023-01-05 2,430.00 2,430.00 2,330.00 2,330.00 0.3M
2023-01-04 2,330.00 2,430.00 2,299.17 2,430.00 0.1M
2023-01-03 2,250.00 2,320.00 2,235.00 2,310.00 0.1M