Holaluz Clidom (HLZZ)

HLZZ
🏛️ España →
1.19
Última Actualización: 2025-09-29
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
2022-12-30 6.70 6.90 6.60 6.60 0.0M
2022-12-29 6.40 6.90 6.36 6.70 0.0M
2022-12-28 6.46 6.50 6.40 6.40 0.0M
2022-12-27 6.60 6.82 6.42 6.50 0.0M
2022-12-23 6.64 6.90 6.50 6.76 0.0M
2022-12-22 6.70 6.74 6.60 6.60 0.0M
2022-12-21 6.70 6.70 6.62 6.70 0.0M
2022-12-20 6.90 6.90 6.76 6.76 0.0M
2022-12-19 6.84 6.90 6.76 6.80 0.0M
2022-12-16 6.76 6.90 6.76 6.84 0.0M
2022-12-15 6.86 6.90 6.76 6.86 0.0M
2022-12-14 6.90 6.90 6.76 6.86 0.0M
2022-12-13 6.90 6.96 6.86 6.96 0.0M
2022-12-12 7.00 7.00 6.86 6.90 0.0M
2022-12-09 7.00 7.00 6.86 6.86 0.0M
2022-12-08 6.96 6.96 6.92 6.94 0.0M
2022-12-07 7.10 7.10 7.00 7.00 0.0M
2022-12-06 7.16 7.16 7.10 7.12 0.0M
2022-12-05 7.26 7.26 7.10 7.20 0.0M
2022-12-02 7.10 7.30 7.10 7.30 0.0M
2022-12-01 7.30 7.30 7.10 7.10 0.0M
2022-11-30 7.20 7.20 7.10 7.20 0.0M
2022-11-29 7.30 7.30 7.20 7.20 0.0M
2022-11-28 7.00 7.30 7.00 7.30 0.0M
2022-11-25 7.26 7.30 6.60 7.08 0.0M
2022-11-24 7.40 7.40 7.30 7.30 0.0M
2022-11-23 7.10 7.40 7.10 7.20 0.0M
2022-11-22 7.80 7.80 7.14 7.20 0.0M
2022-11-21 8.00 8.04 7.56 7.90 0.0M
2022-11-18 7.80 8.20 7.80 8.10 0.0M
2022-11-17 7.84 7.98 7.78 7.78 0.0M
2022-11-16 8.00 8.00 8.00 8.00 0.0M
2022-11-15 7.96 8.04 7.80 8.00 0.0M
2022-11-14 7.98 8.00 7.96 7.96 0.0M
2022-11-11 8.10 8.10 7.80 7.86 0.0M
2022-11-10 8.00 8.00 8.00 8.00 0.0M
2022-11-09 7.90 8.00 7.80 8.00 0.0M
2022-11-08 7.90 8.06 7.90 7.92 0.0M
2022-11-07 8.00 8.00 7.90 7.90 0.0M
2022-11-04 8.00 8.00 7.94 8.00 0.0M
2022-11-03 8.00 8.00 8.00 8.00 0.0M
2022-11-02 8.30 8.30 7.96 8.00 0.0M
2022-11-01 8.30 8.30 8.30 8.20 0.0M
2022-10-31 8.10 8.26 8.10 8.20 0.0M
2022-10-28 8.12 8.12 8.04 8.04 0.0M
2022-10-27 8.40 8.40 8.12 8.12 0.0M
2022-10-26 8.24 8.38 8.24 8.24 0.0M
2022-10-25 8.40 8.40 8.24 8.24 0.0M
2022-10-24 8.10 8.40 8.10 8.30 0.0M
2022-10-21 8.00 8.40 8.00 8.10 0.0M
2022-10-20 8.00 8.10 7.90 7.90 0.0M
2022-10-19 8.26 8.50 8.00 8.10 0.0M
2022-10-18 8.40 8.40 8.26 8.30 0.0M
2022-10-17 8.50 8.50 8.38 8.38 0.0M
2022-10-14 8.26 8.70 8.20 8.60 0.0M
2022-10-13 8.12 8.26 8.12 8.20 0.0M
2022-10-12 8.20 8.20 8.06 8.10 0.0M
2022-10-11 8.50 8.50 8.14 8.20 0.0M
2022-10-10 8.76 8.76 8.48 8.60 0.0M
2022-10-07 9.00 9.10 8.76 9.10 0.0M
2022-10-06 9.22 9.22 9.10 9.10 0.0M
2022-10-05 9.22 9.22 9.22 9.22 0.0M
2022-10-04 9.22 9.34 9.22 9.22 0.0M
2022-10-03 9.66 9.66 8.92 9.40 0.0M
2022-09-30 9.50 9.80 9.20 9.40 0.0M
2022-09-29 9.70 9.80 9.10 9.30 0.0M
2022-09-28 10.20 10.20 9.70 10.00 0.0M
2022-09-27 9.50 10.00 9.50 10.00 0.0M
2022-09-26 9.40 9.50 9.30 9.50 0.0M
2022-09-23 9.70 9.70 9.46 9.50 0.0M
2022-09-22 9.86 9.86 9.80 9.86 0.0M
2022-09-21 10.00 10.00 9.90 10.20 0.0M
2022-09-20 10.00 10.15 9.90 10.20 0.0M
2022-09-19 10.00 10.00 10.00 10.20 0.0M
2022-09-16 10.20 10.20 10.10 10.20 0.0M
2022-09-15 10.40 10.40 10.40 10.40 0.0M
2022-09-14 10.20 10.40 10.10 10.40 0.0M
2022-09-13 10.70 10.70 9.92 10.40 0.0M
2022-09-12 10.40 10.65 10.40 10.65 0.0M
2022-09-09 10.10 10.60 10.10 10.60 0.0M
2022-09-08 10.35 10.40 10.00 10.25 0.0M
2022-09-07 10.25 10.40 10.10 10.15 0.0M
2022-09-06 10.50 10.50 10.25 10.30 0.0M
2022-09-05 10.60 10.60 10.30 10.35 0.0M
2022-09-01 10.80 10.80 10.60 10.65 0.0M
2022-08-31 11.00 11.00 10.80 11.00 0.0M
2022-08-30 10.80 11.10 10.70 11.00 0.0M
2022-08-29 10.95 11.10 10.90 10.95 0.0M
2022-08-26 11.10 11.10 10.55 11.00 0.0M
2022-08-25 11.00 11.10 10.70 11.00 0.0M
2022-08-24 10.65 10.95 10.60 10.90 0.0M
2022-08-23 10.20 10.65 10.20 10.60 0.0M
2022-08-22 10.20 10.40 10.20 10.30 0.0M
2022-08-19 9.92 10.30 9.92 10.20 0.0M
2022-08-18 9.86 9.98 9.84 9.98 0.0M
2022-08-17 9.90 9.98 9.84 9.90 0.0M
2022-08-16 9.88 9.92 9.88 9.92 0.0M
2022-08-15 9.88 9.88 9.88 9.88 0.0M
2022-08-12 9.80 9.88 9.80 9.88 0.0M
2022-08-11 9.56 9.70 9.52 9.70 0.0M
2022-08-10 9.60 9.60 9.56 9.52 0.0M
2022-08-09 9.46 9.56 9.46 9.52 0.0M
2022-08-08 9.60 9.60 9.40 9.40 0.0M
2022-08-05 9.60 9.60 9.58 9.60 0.0M
2022-08-04 9.20 9.62 9.20 9.58 0.0M
2022-08-03 9.20 9.20 9.10 9.20 0.0M
2022-08-02 9.20 9.20 9.10 9.20 0.0M
2022-08-01 9.24 9.34 9.10 9.30 0.0M
2022-07-29 9.00 9.24 8.92 9.10 0.1M
2022-07-28 9.28 9.40 8.92 9.00 0.0M
2022-07-27 9.16 9.30 9.10 9.20 0.0M
2022-07-26 9.10 9.16 9.00 9.16 0.0M
2022-07-25 9.38 9.38 8.92 9.10 0.0M
2022-07-22 9.88 9.88 9.04 9.20 0.0M
2022-07-21 9.90 9.90 9.70 9.76 0.0M
2022-07-20 9.76 9.90 9.66 9.76 0.0M
2022-07-19 9.76 9.80 9.76 9.76 0.0M
2022-07-18 9.70 9.90 9.70 9.76 0.0M
2022-07-15 9.84 9.98 9.78 9.92 0.0M
2022-07-14 9.98 9.98 9.84 9.90 0.0M
2022-07-13 9.98 9.98 9.98 9.98 0.0M
2022-07-12 10.00 10.00 10.00 10.00 0.0M
2022-07-11 10.00 10.00 9.94 10.00 0.0M
2022-07-08 10.00 10.00 10.00 10.00 0.0M
2022-07-07 10.00 10.00 9.98 10.00 0.0M
2022-07-06 10.00 10.00 9.96 9.98 0.0M
2022-07-05 10.00 10.00 10.00 10.00 0.0M
2022-07-04 10.05 10.10 9.80 10.00 0.0M
2022-07-01 9.84 10.10 9.84 9.90 0.0M
2022-06-30 10.05 10.10 9.86 9.90 0.0M
2022-06-29 10.05 10.05 10.05 10.05 0.0M
2022-06-28 10.20 10.30 9.86 10.05 0.0M
2022-06-27 10.60 10.60 10.20 10.30 0.0M
2022-06-24 10.70 10.70 10.25 10.30 0.0M
2022-06-23 10.50 10.50 10.50 10.80 0.0M
2022-06-22 10.60 10.90 10.60 10.80 0.0M
2022-06-21 10.60 10.60 10.40 10.40 0.0M
2022-06-20 10.70 10.70 10.60 10.50 0.0M
2022-06-17 11.00 11.00 10.50 10.50 0.0M
2022-06-16 10.80 10.90 10.60 10.90 0.0M
2022-06-15 11.00 11.00 10.90 10.95 0.0M
2022-06-14 11.00 11.00 11.00 11.00 0.0M
2022-06-13 11.00 11.10 10.80 11.00 0.0M
2022-06-10 11.10 11.10 10.85 11.00 0.0M
2022-06-09 11.45 11.45 11.20 11.20 0.0M
2022-06-08 11.40 11.45 11.30 11.45 0.0M
2022-06-07 11.45 11.50 11.40 11.40 0.0M
2022-06-06 11.40 11.50 11.40 11.50 0.0M
2022-06-03 11.40 11.40 11.30 11.35 0.0M
2022-06-02 11.35 11.45 11.30 11.40 0.0M
2022-06-01 11.40 11.40 11.35 11.40 0.0M
2022-05-31 11.55 11.55 11.30 11.40 0.0M
2022-05-30 11.55 11.55 11.30 11.35 0.0M
2022-05-27 11.45 11.55 11.25 11.55 0.0M
2022-05-26 11.40 11.45 11.40 11.45 0.0M
2022-05-25 11.35 11.50 11.35 11.45 0.0M
2022-05-24 11.50 11.55 11.40 11.45 0.0M
2022-05-23 11.35 11.50 11.10 11.50 0.0M
2022-05-20 11.45 11.45 11.40 11.45 0.0M
2022-05-19 11.45 11.45 11.20 11.45 0.0M
2022-05-18 11.50 11.50 11.30 11.45 0.0M
2022-05-17 11.30 11.50 11.20 11.50 0.0M
2022-05-16 11.40 11.50 11.20 11.45 0.0M
2022-05-13 12.00 12.00 11.20 11.60 0.0M
2022-05-12 12.05 12.05 11.50 12.00 0.0M
2022-05-11 12.25 12.25 12.10 12.10 0.0M
2022-05-10 12.60 12.60 12.25 12.30 0.0M
2022-05-09 12.80 12.80 12.40 12.50 0.0M
2022-05-06 12.70 12.80 12.50 12.60 0.0M
2022-05-05 12.80 12.80 12.60 12.60 0.0M
2022-05-04 12.70 12.80 12.60 12.80 0.0M
2022-05-03 12.80 12.90 12.50 12.70 0.0M
2022-05-02 12.80 13.00 12.80 12.95 0.0M
2022-04-29 12.50 12.80 12.50 12.80 0.0M
2022-04-28 12.40 12.55 12.30 12.50 0.0M
2022-04-27 12.30 12.50 12.25 12.35 0.0M
2022-04-26 12.50 12.50 12.30 12.50 0.0M
2022-04-25 12.30 12.50 12.20 12.50 0.0M
2022-04-22 12.30 12.30 12.25 12.30 0.0M
2022-04-21 12.35 12.50 12.30 12.30 0.0M
2022-04-20 12.30 12.50 12.30 12.50 0.0M
2022-04-19 12.50 12.50 12.20 12.40 0.0M
2022-04-14 12.40 12.60 12.40 12.50 0.0M
2022-04-13 12.30 12.60 12.20 12.40 0.0M
2022-04-12 12.40 12.70 12.40 12.70 0.0M
2022-04-11 12.20 12.60 12.10 12.50 0.0M
2022-04-08 12.25 12.40 11.95 12.40 0.0M
2022-04-07 12.20 12.25 12.20 12.25 0.0M
2022-04-06 12.30 12.40 12.10 12.30 0.0M
2022-04-05 12.00 12.60 12.00 12.40 0.0M
2022-04-04 11.90 12.10 11.90 12.00 0.0M
2022-04-01 11.35 11.80 11.00 11.80 0.0M
2022-03-31 11.20 11.30 10.80 10.90 0.0M
2022-03-30 11.00 11.10 11.00 11.00 0.0M
2022-03-29 10.60 11.00 10.60 10.95 0.0M
2022-03-28 10.55 10.60 10.50 10.55 0.0M
2022-03-25 10.50 10.60 10.20 10.60 0.0M
2022-03-24 10.25 10.50 10.25 10.50 0.0M
2022-03-23 10.10 10.20 10.10 10.30 0.0M
2022-03-22 10.00 10.30 10.00 10.30 0.0M
2022-03-21 9.90 10.10 9.90 10.10 0.0M
2022-03-18 10.10 10.15 9.92 9.96 0.0M
2022-03-17 10.30 10.30 10.30 10.30 0.0M
2022-03-16 10.25 10.35 10.00 10.30 0.0M
2022-03-15 10.10 10.40 10.00 10.40 0.0M
2022-03-14 10.30 10.50 10.10 10.20 0.0M
2022-03-11 10.40 10.50 10.20 10.30 0.0M
2022-03-10 10.30 10.60 10.00 10.40 0.0M
2022-03-09 10.40 10.50 10.40 10.50 0.0M
2022-03-08 9.90 10.60 9.90 10.40 0.0M
2022-03-07 10.40 10.40 10.00 10.00 0.0M
2022-03-04 10.45 10.50 10.20 10.30 0.0M
2022-03-03 10.50 10.60 10.35 10.50 0.0M
2022-03-02 10.50 10.80 10.10 10.70 0.0M
2022-03-01 10.50 10.50 10.10 10.50 0.0M
2022-02-28 10.40 10.40 10.00 10.30 0.0M
2022-02-25 10.00 10.40 10.00 10.40 0.0M
2022-02-24 10.00 10.00 9.70 9.80 0.0M
2022-02-23 10.00 10.30 10.00 10.20 0.0M
2022-02-22 10.40 10.60 9.90 9.90 0.0M
2022-02-21 10.30 10.30 10.05 10.30 0.0M
2022-02-18 10.40 10.40 10.00 10.25 0.0M
2022-02-17 10.40 10.40 10.05 10.00 0.0M
2022-02-16 10.00 10.40 10.00 10.00 0.0M
2022-02-15 10.30 10.40 9.82 10.00 0.0M
2022-02-14 10.30 10.85 10.30 10.45 0.0M
2022-02-11 10.70 10.80 10.40 10.50 0.0M
2022-02-10 10.70 10.80 10.50 10.75 0.0M
2022-02-09 11.00 11.00 10.45 10.70 0.0M
2022-02-08 11.50 11.50 10.40 10.70 0.0M
2022-02-07 11.50 11.80 11.50 11.50 0.0M
2022-02-04 11.70 11.95 11.60 11.60 0.0M
2022-02-03 12.00 12.00 11.70 11.70 0.0M
2022-02-02 11.85 11.85 11.70 11.85 0.0M
2022-02-01 12.00 12.00 11.80 11.85 0.0M
2022-01-31 11.90 11.90 11.90 11.90 0.0M
2022-01-28 11.80 11.95 11.80 11.95 0.0M
2022-01-27 11.95 12.00 11.65 11.95 0.0M
2022-01-26 11.50 12.20 11.40 11.65 0.0M
2022-01-25 11.80 11.80 11.60 11.80 0.0M
2022-01-24 12.05 12.05 11.75 11.75 0.0M
2022-01-21 12.35 12.50 12.10 12.30 0.0M
2022-01-20 12.40 12.55 12.35 12.35 0.0M
2022-01-19 12.40 12.55 12.40 12.55 0.0M
2022-01-18 12.45 12.45 12.35 12.40 0.0M
2022-01-17 12.50 12.55 12.50 12.50 0.0M
2022-01-14 12.70 12.80 12.50 12.50 0.0M
2022-01-13 12.45 12.80 12.45 12.65 0.0M
2022-01-12 12.40 12.70 12.40 12.60 0.0M
2022-01-11 12.70 12.75 12.40 12.55 0.0M
2022-01-10 12.70 12.85 12.50 12.80 0.0M
2022-01-07 12.50 12.70 12.45 12.50 0.0M
2022-01-06 12.60 12.80 12.50 12.60 0.0M
2022-01-05 12.80 12.90 12.50 12.80 0.0M
2022-01-04 12.85 12.85 12.40 12.65 0.0M
2022-01-03 12.50 12.80 12.50 12.50 0.0M