Inspecs (SPEC)

SPECI
🏛️ Reino Unido →
39.50
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
2025-09-26 40.50 39.72 39.00 39.50 0.1M
2025-09-25 39.50 39.80 39.36 39.50 0.0M
2025-09-24 40.50 40.00 39.00 39.50 0.1M
2025-09-23 41.00 41.30 39.32 40.00 0.2M
2025-09-22 40.50 41.30 40.32 41.00 0.0M
2025-09-19 40.00 41.80 39.04 41.00 0.2M
2025-09-18 40.00 41.00 38.05 40.00 0.5M
2025-09-17 43.00 42.75 42.00 43.00 0.0M
2025-09-16 42.50 42.80 42.05 43.00 0.3M
2025-09-15 43.00 43.00 42.00 42.50 0.1M
2025-09-12 43.00 46.00 42.05 43.00 0.0M
2025-09-11 43.00 44.90 42.00 43.00 0.1M
2025-09-10 43.00 42.95 42.95 43.00 0.0M
2025-09-09 43.00 42.52 42.50 43.00 0.0M
2025-09-08 43.00 45.00 41.20 43.00 0.1M
2025-09-05 43.00 42.10 42.10 43.00 0.0M
2025-09-04 43.50 43.50 42.00 43.00 0.1M
2025-09-03 43.50 43.60 42.16 43.50 0.0M
2025-09-02 44.00 44.00 43.00 43.50 0.1M
2025-09-01 44.00 45.00 43.00 44.00 0.2M
2025-08-29 44.00 43.22 43.00 44.00 0.0M
2025-08-28 44.00 44.10 43.22 44.00 0.0M
2025-08-27 44.00 45.00 43.00 44.00 0.0M
2025-08-26 44.00 45.00 43.00 44.00 0.1M
2025-08-22 44.00 43.55 43.55 44.00 0.0M
2025-08-21 44.00 44.40 44.40 44.00 0.0M
2025-08-20 44.50 44.83 43.50 44.00 0.0M
2025-08-19 47.50 49.00 44.15 44.50 0.2M
2025-08-18 47.50 47.95 46.09 47.50 0.0M
2025-08-15 47.50 50.00 46.25 47.50 0.1M
2025-08-14 47.50 47.80 46.00 47.50 0.0M
2025-08-13 47.50 49.00 45.10 47.50 0.1M
2025-08-12 46.00 48.50 46.25 48.50 0.1M
2025-08-11 46.00 46.70 45.66 46.00 0.1M
2025-08-08 46.00 45.72 45.26 45.50 0.0M
2025-08-07 45.50 46.00 44.10 45.50 0.1M
2025-08-06 46.00 46.38 45.00 45.50 0.0M
2025-08-05 44.50 47.00 44.00 46.00 0.2M
2025-08-04 41.50 46.00 41.45 44.50 0.3M
2025-08-01 41.00 42.75 41.00 41.50 0.0M
2025-07-31 41.00 42.00 40.00 41.50 0.2M
2025-07-30 43.50 43.29 42.35 42.50 0.1M
2025-07-29 43.00 44.00 42.70 43.50 0.1M
2025-07-28 42.50 44.00 42.00 43.00 0.1M
2025-07-25 42.50 44.00 42.00 43.00 0.1M
2025-07-24 42.50 43.12 42.00 43.00 0.1M
2025-07-23 42.50 44.00 42.00 43.00 0.1M
2025-07-22 42.50 44.00 42.20 43.00 0.0M
2025-07-21 42.00 43.90 41.88 43.90 0.1M
2025-07-18 43.00 43.00 41.00 42.00 0.1M
2025-07-17 44.50 46.50 42.00 43.60 0.3M
2025-07-16 46.00 47.60 44.00 47.60 0.0M
2025-07-15 46.00 46.50 45.00 45.50 0.1M
2025-07-14 46.50 46.00 45.00 45.50 0.0M
2025-07-11 47.50 46.69 45.75 46.50 0.1M
2025-07-10 49.50 48.38 47.00 47.50 0.1M
2025-07-09 49.50 49.80 48.50 49.00 0.1M
2025-07-08 49.50 49.90 48.60 49.00 0.1M
2025-07-07 49.50 50.80 48.00 49.50 0.0M
2025-07-04 49.50 48.55 48.55 49.50 0.0M
2025-07-03 49.50 51.00 48.08 49.50 0.1M
2025-07-02 49.50 50.00 48.00 49.00 0.0M
2025-07-01 49.50 51.00 48.40 49.00 0.1M
2025-06-30 49.00 50.00 48.40 49.00 0.0M
2025-06-27 49.50 50.00 48.40 49.00 0.0M
2025-06-26 49.50 50.00 47.00 49.00 0.0M
2025-06-25 49.50 51.00 48.00 49.00 0.1M
2025-06-24 49.50 51.00 48.00 49.00 0.1M
2025-06-23 48.50 50.90 47.00 49.50 0.0M
2025-06-20 48.00 50.03 46.00 48.50 0.1M
2025-06-19 48.00 49.00 47.00 47.50 0.1M
2025-06-18 48.00 47.00 45.10 46.50 0.1M
2025-06-17 47.00 46.88 46.00 46.50 0.0M
2025-06-16 47.00 47.30 46.00 47.00 0.1M
2025-06-13 48.50 47.50 46.04 47.00 0.1M
2025-06-12 47.50 47.59 47.30 47.50 0.0M
2025-06-11 48.00 48.20 47.00 47.50 0.1M
2025-06-10 48.00 48.00 47.30 48.00 0.1M
2025-06-09 48.50 49.00 47.52 48.00 0.2M
2025-06-06 48.50 49.00 47.00 48.00 0.0M
2025-06-05 49.00 49.00 47.30 48.00 0.2M
2025-06-04 49.00 50.00 48.00 49.00 0.1M
2025-06-03 49.00 52.00 47.00 49.50 0.7M
2025-06-02 53.50 57.00 53.00 54.00 0.6M
2025-05-30 47.50 53.85 48.00 52.40 0.6M
2025-05-29 46.00 48.00 45.50 47.50 0.1M
2025-05-28 46.00 47.00 45.25 46.00 0.1M
2025-05-27 45.50 46.70 45.00 46.00 0.1M
2025-05-23 44.50 47.00 43.75 46.20 0.3M
2025-05-22 44.50 45.20 43.00 44.50 4.3M
2025-05-21 44.50 45.70 43.00 44.50 0.1M
2025-05-20 44.50 46.00 43.00 44.50 0.0M
2025-05-19 43.50 45.00 43.00 44.50 0.1M
2025-05-16 43.50 45.00 43.65 43.50 0.1M
2025-05-15 43.50 44.88 42.00 43.50 0.1M
2025-05-14 42.50 45.00 42.05 43.50 0.1M
2025-05-13 44.00 46.40 42.00 42.50 0.2M
2025-05-12 42.00 45.00 43.00 44.00 0.2M
2025-05-09 42.00 42.50 41.35 42.00 0.1M
2025-05-08 38.50 43.50 38.00 42.80 0.6M
2025-05-07 38.50 39.00 38.00 38.50 2.4M
2025-05-06 40.00 39.75 38.00 38.50 0.1M
2025-05-02 40.00 41.00 39.00 40.00 0.1M
2025-05-01 40.00 41.38 39.52 40.00 5.6M
2025-04-30 40.00 41.00 39.00 40.00 0.0M
2025-04-29 40.00 41.80 39.00 40.00 0.1M
2025-04-28 40.00 40.19 39.36 40.00 0.0M
2025-04-25 40.00 41.00 39.00 40.00 0.0M
2025-04-24 40.00 40.58 39.52 40.00 0.0M
2025-04-23 40.00 40.48 39.55 40.00 0.0M
2025-04-22 40.00 41.00 39.00 40.00 0.0M
2025-04-17 39.50 40.00 39.89 40.00 0.1M
2025-04-16 40.00 41.00 38.26 39.00 0.2M
2025-04-15 40.50 41.00 40.00 41.00 0.0M
2025-04-14 40.00 41.00 39.55 41.00 0.1M
2025-04-11 40.00 40.80 39.00 39.50 0.1M
2025-04-10 41.50 45.00 40.00 42.00 0.6M
2025-04-09 40.50 42.00 39.00 39.50 0.7M
2025-04-08 41.00 42.00 40.25 41.00 0.1M
2025-04-07 40.50 42.00 37.00 40.00 0.4M
2025-04-04 40.50 42.00 39.00 42.00 0.4M
2025-04-03 48.50 49.00 40.00 41.00 1.5M
2025-04-02 50.00 50.00 48.00 49.50 0.0M
2025-04-01 50.00 50.80 49.00 50.50 0.2M
2025-03-31 50.00 50.00 49.11 50.50 0.0M
2025-03-28 50.00 50.00 49.00 50.50 0.0M
2025-03-27 50.00 52.00 49.00 50.50 0.2M
2025-03-26 49.50 50.25 49.69 50.50 0.2M
2025-03-25 49.00 49.70 48.99 49.00 0.1M
2025-03-24 49.50 49.66 48.00 49.00 0.2M
2025-03-21 50.00 49.25 48.10 49.00 0.1M
2025-03-20 49.50 50.00 48.00 49.00 0.1M
2025-03-19 50.50 49.52 49.15 49.50 0.0M
2025-03-18 49.50 50.00 49.00 50.00 0.0M
2025-03-17 48.50 50.00 46.10 49.50 0.2M
2025-03-14 47.50 50.00 46.55 50.00 0.3M
2025-03-13 48.00 49.00 46.15 47.50 0.3M
2025-03-12 49.00 50.00 47.76 48.50 0.2M
2025-03-11 49.50 50.00 48.00 49.00 0.1M
2025-03-10 48.00 50.39 46.00 50.00 0.5M
2025-03-07 48.50 49.00 46.11 47.50 0.1M
2025-03-06 48.00 48.75 46.00 48.00 0.1M
2025-03-05 46.50 48.80 45.00 48.80 0.1M
2025-03-04 46.50 48.00 45.00 46.00 0.5M
2025-03-03 46.50 48.00 45.00 45.30 0.1M
2025-02-28 46.50 48.00 46.08 46.50 0.1M
2025-02-27 46.00 47.44 45.90 46.50 0.0M
2025-02-26 46.50 48.00 45.00 46.50 0.2M
2025-02-25 45.00 46.50 44.00 46.50 0.5M
2025-02-24 47.00 46.71 44.00 45.50 0.2M
2025-02-21 47.50 47.50 45.60 47.00 0.2M
2025-02-20 49.00 49.00 46.11 47.50 0.3M
2025-02-19 50.50 50.49 48.00 49.00 0.2M
2025-02-18 52.00 52.00 50.00 51.00 0.1M
2025-02-17 51.00 52.95 50.75 52.00 0.2M
2025-02-14 49.00 52.00 48.00 51.00 0.5M
2025-02-13 49.00 50.00 48.81 49.00 0.2M
2025-02-12 49.50 50.00 48.00 49.00 0.1M
2025-02-11 51.00 50.45 49.25 49.50 0.1M
2025-02-10 46.00 51.58 44.78 50.50 1.4M
2025-02-07 45.50 46.20 44.00 45.50 0.3M
2025-02-06 46.00 46.70 44.76 45.50 0.3M
2025-02-05 44.00 48.00 44.51 46.50 0.4M
2025-02-04 41.00 44.89 40.00 44.00 0.9M
2025-02-03 42.25 42.84 40.04 41.00 0.5M
2025-01-31 42.00 42.89 41.15 42.25 0.3M
2025-01-30 39.50 44.89 38.00 42.00 1.8M
2025-01-29 40.00 41.00 38.00 39.50 0.2M
2025-01-28 39.50 41.00 38.31 39.50 0.1M
2025-01-27 40.50 41.00 38.00 39.50 0.1M
2025-01-24 40.50 41.00 39.25 40.00 0.1M
2025-01-23 40.50 41.00 39.00 40.00 0.1M
2025-01-22 41.00 40.90 39.00 40.00 0.0M
2025-01-21 42.00 41.95 40.00 40.00 0.3M
2025-01-20 41.50 43.00 41.00 42.00 0.2M
2025-01-17 41.50 43.00 41.00 42.00 0.1M
2025-01-16 41.50 43.00 41.04 42.00 0.0M
2025-01-15 41.50 42.80 40.55 42.00 0.1M
2025-01-14 41.50 42.00 40.00 41.50 0.1M
2025-01-13 40.00 42.48 39.00 41.50 0.5M
2025-01-10 40.00 40.42 39.80 40.00 0.0M
2025-01-09 41.50 43.00 40.00 40.00 0.1M
2025-01-08 42.00 43.00 40.00 40.00 0.2M
2025-01-07 43.00 43.00 41.08 41.50 0.2M
2025-01-06 45.00 43.00 42.05 43.00 0.0M
2025-01-03 44.50 45.00 43.00 44.00 0.1M
2025-01-02 46.00 46.00 43.00 44.00 0.1M