Howden Joinery (HWDN)

HWDN
🏛️ Reino Unido →
831.50
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
2023-12-29 828.40 834.00 813.60 813.60 0.5M
2023-12-28 831.00 831.00 823.80 826.60 0.9M
2023-12-27 830.00 833.00 819.80 830.60 0.7M
2023-12-22 819.40 825.20 797.00 824.80 0.7M
2023-12-21 825.20 832.20 818.40 820.20 1.3M
2023-12-20 826.20 835.00 812.20 827.20 1.8M
2023-12-19 818.40 825.40 810.00 817.20 2.0M
2023-12-18 818.80 820.40 805.16 815.00 1.3M
2023-12-15 822.00 829.00 810.40 813.80 4.3M
2023-12-14 789.20 817.40 768.60 817.40 3.6M
2023-12-13 778.00 783.40 762.80 773.40 2.9M
2023-12-12 771.20 775.60 765.40 767.60 2.3M
2023-12-11 759.20 770.00 756.00 767.80 0.8M
2023-12-08 754.40 766.80 752.00 762.80 1.7M
2023-12-07 759.20 759.20 740.40 754.40 3.6M
2023-12-06 729.80 754.71 729.80 754.60 1.2M
2023-12-05 734.40 739.00 729.00 734.40 1.6M
2023-12-04 732.00 745.00 732.00 735.20 0.9M
2023-12-01 735.00 742.00 731.80 738.00 2.3M
2023-11-30 734.00 747.20 730.40 732.20 4.0M
2023-11-29 725.00 735.20 723.40 732.60 2.8M
2023-11-28 716.60 725.40 704.20 725.40 1.2M
2023-11-27 709.40 718.80 699.60 717.80 1.1M
2023-11-24 700.00 705.00 693.40 703.80 0.7M
2023-11-23 698.60 699.60 690.40 697.60 1.7M
2023-11-22 690.20 700.20 681.00 695.80 2.1M
2023-11-21 688.00 694.20 683.60 686.00 0.8M
2023-11-20 694.20 694.20 685.20 687.60 1.7M
2023-11-17 691.20 693.60 681.20 688.40 3.0M
2023-11-16 696.80 699.40 684.00 684.20 2.1M
2023-11-15 692.20 702.40 676.00 697.80 3.5M
2023-11-14 653.80 681.00 647.80 681.00 1.8M
2023-11-13 650.00 653.80 646.60 652.20 1.0M
2023-11-10 655.00 655.00 640.40 645.60 1.3M
2023-11-09 639.40 655.00 637.60 648.80 0.8M
2023-11-08 636.00 650.00 629.60 642.80 2.1M
2023-11-07 626.00 640.00 626.00 637.80 2.1M
2023-11-06 642.60 644.20 632.80 632.80 1.0M
2023-11-03 624.20 651.00 620.60 640.60 5.7M
2023-11-02 617.00 636.80 612.00 625.40 7.0M
2023-11-01 640.60 648.60 629.80 643.60 2.5M
2023-10-31 643.80 650.40 634.20 637.60 3.4M
2023-10-30 642.20 647.80 636.80 639.20 3.9M
2023-10-27 628.20 636.00 621.40 636.00 0.9M
2023-10-26 626.20 629.80 616.00 624.20 3.8M
2023-10-25 630.40 631.80 617.60 624.00 1.5M
2023-10-24 635.20 644.00 626.60 629.80 3.2M
2023-10-23 637.60 641.60 629.20 639.00 1.4M
2023-10-20 633.60 635.40 623.00 633.60 2.5M
2023-10-19 634.60 645.80 626.20 637.40 1.7M
2023-10-18 662.60 665.40 636.40 638.60 1.8M
2023-10-17 660.00 672.20 656.00 661.80 1.0M
2023-10-16 655.20 663.20 643.00 660.60 3.1M
2023-10-13 678.20 678.20 648.20 650.40 1.3M
2023-10-12 676.00 678.60 660.80 661.60 3.4M
2023-10-11 694.00 694.00 670.20 675.20 2.9M
2023-10-10 697.20 712.80 692.00 709.00 2.7M
2023-10-09 703.20 703.20 684.40 689.60 0.8M
2023-10-06 697.00 703.80 693.00 703.20 0.9M
2023-10-05 694.00 704.60 691.60 695.80 1.3M
2023-10-04 704.60 706.60 686.80 692.40 1.7M
2023-10-03 715.00 723.80 707.60 710.40 1.1M
2023-10-02 745.20 745.20 713.40 716.00 1.9M
2023-09-29 733.00 743.40 729.80 736.40 1.4M
2023-09-28 731.00 731.80 719.40 729.00 1.8M
2023-09-27 751.80 751.80 728.00 728.20 1.4M
2023-09-26 741.40 758.00 739.20 741.80 2.2M
2023-09-25 740.00 747.00 733.20 745.20 0.8M
2023-09-22 744.40 749.60 740.80 743.60 11.3M
2023-09-21 742.00 766.60 742.00 748.40 0.9M
2023-09-20 728.00 752.20 726.70 749.60 0.7M
2023-09-19 725.40 729.40 715.40 723.40 0.7M
2023-09-18 755.60 755.60 726.60 731.00 0.7M
2023-09-15 750.00 762.00 745.60 749.20 2.5M
2023-09-14 727.20 746.20 721.60 746.20 1.6M
2023-09-13 728.00 732.20 725.00 729.40 1.3M
2023-09-12 726.00 738.20 726.00 736.00 0.8M
2023-09-11 737.00 748.40 730.20 731.40 0.9M
2023-09-08 747.00 747.00 726.20 735.60 1.3M
2023-09-07 731.20 741.80 728.00 734.40 0.7M
2023-09-06 725.60 737.60 725.20 733.60 0.9M
2023-09-05 730.00 739.00 728.60 732.80 0.8M
2023-09-04 747.00 747.00 735.00 737.60 0.8M
2023-09-01 743.80 743.80 733.00 733.00 0.5M
2023-08-31 722.00 743.40 722.00 739.80 1.3M
2023-08-30 730.00 741.20 720.80 737.80 1.0M
2023-08-29 717.00 729.40 708.80 727.60 1.4M
2023-08-25 695.00 711.80 695.00 703.00 1.2M
2023-08-24 715.00 720.00 699.60 703.40 0.8M
2023-08-23 711.40 715.40 704.40 711.00 1.0M
2023-08-22 714.80 719.80 710.00 710.00 1.1M
2023-08-21 724.00 729.20 714.80 714.80 1.2M
2023-08-18 741.80 741.80 718.60 726.60 1.1M
2023-08-17 747.20 750.20 739.20 739.20 1.5M
2023-08-16 753.20 758.60 743.60 746.60 1.2M
2023-08-15 759.20 761.40 749.20 758.60 1.4M
2023-08-14 756.40 760.00 749.92 759.20 1.4M
2023-08-11 747.40 757.80 745.80 753.00 0.7M
2023-08-10 738.00 753.60 730.56 753.60 0.9M
2023-08-09 737.60 746.00 734.40 736.40 0.8M
2023-08-08 733.20 744.20 726.60 736.00 1.3M
2023-08-07 740.00 743.00 729.40 739.00 1.4M
2023-08-04 736.20 743.40 729.40 739.80 1.1M
2023-08-03 724.00 735.60 717.60 729.80 0.9M
2023-08-02 724.00 734.20 720.00 722.20 2.1M
2023-08-01 724.80 738.40 724.20 735.60 0.9M
2023-07-31 739.60 742.00 728.40 737.00 1.1M
2023-07-28 738.60 746.00 735.51 740.00 2.2M
2023-07-27 748.40 754.20 737.40 746.00 3.9M
2023-07-26 734.20 744.80 730.40 741.60 1.5M
2023-07-25 726.00 741.00 725.50 738.60 0.9M
2023-07-24 734.20 743.00 724.20 731.20 2.1M
2023-07-21 743.60 747.70 727.00 737.80 2.1M
2023-07-20 700.00 748.80 698.40 745.60 3.6M
2023-07-19 693.60 713.60 682.41 710.80 1.7M
2023-07-18 663.20 680.00 662.40 679.80 1.8M
2023-07-17 665.00 665.80 657.90 663.80 2.3M
2023-07-14 655.00 665.40 651.80 665.00 1.5M
2023-07-13 657.40 660.90 654.60 655.20 0.9M
2023-07-12 635.00 656.20 630.20 655.40 1.7M
2023-07-11 627.60 632.80 624.00 632.80 1.2M
2023-07-10 613.40 626.20 611.40 626.20 1.0M
2023-07-07 614.80 620.40 605.00 617.00 1.2M
2023-07-06 632.20 633.10 613.00 613.00 1.8M
2023-07-05 642.00 642.00 631.40 637.00 1.8M
2023-07-04 636.80 647.80 635.20 642.60 0.9M
2023-07-03 647.80 652.20 634.80 636.60 1.3M
2023-06-30 633.40 650.00 633.40 642.40 1.0M
2023-06-29 651.40 662.40 636.80 639.00 0.9M
2023-06-28 639.00 650.40 636.70 646.20 3.2M
2023-06-27 634.60 639.20 630.00 636.00 2.3M
2023-06-26 638.20 642.00 624.60 631.80 2.4M
2023-06-23 632.80 640.60 629.60 633.80 3.0M
2023-06-22 628.00 636.20 621.20 636.00 2.2M
2023-06-21 653.00 656.80 632.20 632.20 2.6M
2023-06-20 671.60 674.60 656.80 656.80 4.3M
2023-06-19 681.80 683.40 667.00 671.80 1.6M
2023-06-16 680.00 688.80 671.00 683.20 3.6M
2023-06-15 688.00 691.00 683.40 690.00 1.3M
2023-06-14 679.60 690.40 678.60 688.00 3.1M
2023-06-13 695.00 695.00 679.00 683.20 2.5M
2023-06-12 675.00 686.40 672.80 686.40 0.9M
2023-06-09 670.00 674.90 667.60 671.60 1.6M
2023-06-08 663.00 671.20 661.00 670.20 1.9M
2023-06-07 667.40 674.00 661.00 665.00 1.0M
2023-06-06 663.40 669.60 659.80 668.20 1.1M
2023-06-05 673.80 677.80 664.20 665.40 0.8M
2023-06-02 665.20 675.20 659.00 673.20 1.5M
2023-06-01 660.60 666.80 657.00 661.20 0.9M
2023-05-31 672.00 672.00 650.80 656.00 2.5M
2023-05-30 660.00 673.80 660.00 667.40 0.9M
2023-05-26 667.00 670.60 660.80 663.60 2.1M
2023-05-25 659.00 672.40 659.00 666.40 0.9M
2023-05-24 690.00 690.40 664.20 669.00 2.2M
2023-05-23 681.40 695.60 680.80 693.20 1.6M
2023-05-22 680.00 687.80 676.40 686.00 3.2M
2023-05-19 686.60 691.00 679.20 679.20 1.6M
2023-05-18 680.00 691.40 680.00 688.00 2.0M
2023-05-17 682.80 684.40 673.80 679.20 5.2M
2023-05-16 705.20 705.20 682.20 684.60 1.7M
2023-05-15 710.00 710.00 692.20 698.60 0.7M
2023-05-12 700.00 714.20 691.20 693.60 1.2M
2023-05-11 699.60 705.80 691.60 699.20 2.0M
2023-05-10 713.60 713.60 695.60 699.20 1.2M
2023-05-09 705.00 707.80 693.40 696.80 1.6M
2023-05-05 696.20 707.60 696.20 703.20 0.9M
2023-05-04 705.40 707.20 687.80 696.80 2.1M
2023-05-03 703.60 713.40 695.20 698.80 1.9M
2023-05-02 688.40 704.80 685.60 702.60 1.9M
2023-04-28 677.40 685.20 667.60 684.60 2.0M
2023-04-27 652.40 678.80 627.60 676.60 4.2M
2023-04-26 671.20 674.40 665.40 668.60 3.4M
2023-04-25 682.60 684.40 672.40 674.20 1.8M
2023-04-24 692.20 696.80 686.60 687.20 1.2M
2023-04-21 690.00 692.20 678.60 692.20 1.7M
2023-04-20 689.20 694.40 681.40 687.40 0.9M
2023-04-19 691.00 694.40 684.80 689.20 0.8M
2023-04-18 700.20 702.80 689.60 694.20 1.0M
2023-04-17 691.80 703.20 690.00 700.20 1.3M
2023-04-14 677.40 692.80 675.10 687.60 1.4M
2023-04-13 675.20 685.40 670.00 674.60 4.0M
2023-04-12 670.60 675.00 655.60 674.00 1.3M
2023-04-11 662.20 675.00 660.21 671.00 1.1M
2023-04-06 651.00 653.00 642.60 652.60 1.2M
2023-04-05 688.40 694.40 664.40 664.60 1.8M
2023-04-04 693.80 696.00 685.60 685.80 1.1M
2023-04-03 700.00 701.20 688.00 689.40 1.5M
2023-03-31 696.60 700.60 690.20 698.00 1.1M
2023-03-30 688.40 695.40 683.60 694.00 1.2M
2023-03-29 659.60 685.40 659.60 682.40 1.0M
2023-03-28 672.40 681.80 669.80 673.00 0.9M
2023-03-27 676.20 682.40 671.60 675.80 1.1M
2023-03-24 683.60 683.60 666.40 670.60 1.8M
2023-03-23 692.20 697.00 683.40 687.80 1.0M
2023-03-22 700.00 700.00 684.60 695.20 1.1M
2023-03-21 691.20 697.00 680.59 691.00 1.0M
2023-03-20 666.80 679.40 651.00 675.80 1.1M
2023-03-17 673.60 685.20 662.20 665.60 2.0M
2023-03-16 672.20 679.20 661.20 676.80 1.8M
2023-03-15 684.40 690.22 659.40 659.80 1.8M
2023-03-14 679.00 694.40 670.40 690.20 1.6M
2023-03-13 691.00 696.45 672.20 679.00 1.8M
2023-03-10 705.40 705.60 684.60 691.60 1.3M
2023-03-09 707.60 715.00 703.20 712.80 2.5M
2023-03-08 712.20 712.20 700.20 708.20 1.1M
2023-03-07 711.00 721.40 710.60 713.60 3.4M
2023-03-06 710.40 716.20 704.40 712.20 2.5M
2023-03-03 705.80 708.00 703.40 704.80 1.4M
2023-03-02 703.00 714.80 699.00 699.00 2.2M
2023-03-01 715.20 717.60 707.80 708.40 2.3M
2023-02-28 718.40 722.80 709.40 716.80 3.5M
2023-02-27 716.00 722.20 703.76 720.20 2.2M
2023-02-24 702.20 722.40 700.52 712.60 5.3M
2023-02-23 728.00 728.00 695.80 704.40 2.8M
2023-02-22 707.80 718.80 704.40 717.40 1.6M
2023-02-21 732.20 733.60 712.00 714.40 1.8M
2023-02-20 726.00 727.80 718.00 721.40 1.5M
2023-02-17 722.00 725.40 714.20 720.80 1.4M
2023-02-16 721.40 729.00 713.00 729.00 1.1M
2023-02-15 713.20 721.00 711.00 717.40 2.1M
2023-02-14 715.20 725.60 710.60 714.20 1.2M
2023-02-13 710.60 716.00 702.20 712.80 1.1M
2023-02-10 713.40 717.20 694.68 707.80 1.6M
2023-02-09 705.80 721.40 704.40 720.40 2.3M
2023-02-08 728.40 732.20 702.00 706.60 2.0M
2023-02-07 726.80 730.00 718.40 723.80 2.1M
2023-02-06 731.60 738.80 721.70 727.80 1.6M
2023-02-03 729.00 744.80 717.60 743.60 2.7M
2023-02-02 701.60 735.60 701.60 733.60 1.9M
2023-02-01 692.40 706.80 690.00 695.20 1.4M
2023-01-31 680.80 693.20 677.80 690.40 1.1M
2023-01-30 679.00 685.00 673.20 684.60 1.7M
2023-01-27 675.00 686.40 667.60 685.00 1.4M
2023-01-26 664.40 673.80 662.60 673.60 2.4M
2023-01-25 670.20 675.20 660.40 663.80 0.7M
2023-01-24 670.00 675.80 666.20 670.00 0.9M
2023-01-23 652.60 668.60 652.60 668.20 1.0M
2023-01-20 680.00 682.00 652.80 652.80 2.2M
2023-01-19 700.20 705.00 675.80 675.80 2.9M
2023-01-18 692.20 706.80 683.80 703.20 2.5M
2023-01-17 683.00 692.80 681.00 692.80 2.3M
2023-01-16 665.00 691.60 664.20 685.80 1.6M
2023-01-13 659.00 665.20 651.00 664.40 1.8M
2023-01-12 640.40 659.20 636.60 655.20 1.8M
2023-01-11 615.60 645.60 609.40 639.40 2.4M
2023-01-10 624.00 624.20 615.00 616.40 1.1M
2023-01-09 630.00 631.00 616.40 626.40 1.5M
2023-01-06 615.00 626.80 614.00 625.60 0.8M
2023-01-05 601.00 621.20 599.40 616.60 1.0M
2023-01-04 583.00 601.20 583.00 600.60 1.3M
2023-01-03 568.80 585.00 563.80 582.00 1.6M