ITM Power (ITM)

ITM
🏛️ Reino Unido →
72.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 77.00 78.50 77.00 78.05 153.0K
08:01 78.50 79.80 78.00 78.99 192.8K
08:02 78.99 79.90 78.95 79.20 92.6K
08:03 80.50 80.50 78.50 78.50 17.0K
08:04 78.60 80.00 78.50 78.90 45.7K
08:05 78.73 78.87 78.53 78.87 21.8K
08:06 78.50 79.80 78.00 78.00 83.3K
08:07 77.75 78.50 77.60 77.92 109.0K
08:08 77.00 77.00 77.00 77.00 5.7K
08:09 76.90 77.86 76.90 77.10 73.2K
08:10 77.80 78.90 77.80 78.90 44.7K
08:11 79.20 79.70 78.30 78.90 46.6K
08:12 78.33 79.50 78.33 79.30 12.0K
08:13 79.00 79.04 79.00 79.04 11.3K
08:14 79.14 79.14 78.70 78.70 12.3K
08:15 79.04 79.04 79.04 79.04 2.5K
08:16 79.30 79.30 78.60 78.60 5.9K
08:18 79.00 79.00 78.80 78.80 13.9K
08:19 79.00 79.25 79.00 79.25 3.3K
08:20 79.29 79.30 79.26 79.26 26.6K
08:21 79.40 79.50 79.40 79.40 2.2K
08:22 79.20 79.50 79.20 79.40 11.8K
08:23 79.20 79.20 79.10 79.10 18.7K
08:24 79.75 79.75 79.25 79.40 34.6K
08:25 79.28 79.42 79.28 79.42 12.6K
08:26 79.28 79.45 79.28 79.28 6.6K
08:27 79.42 79.50 79.42 79.50 1.3K
08:28 79.28 79.45 79.28 79.45 26.1K
08:29 79.28 79.28 79.28 79.28 16.0K
08:30 79.42 79.42 79.28 79.28 12.6K
08:31 79.42 79.42 79.42 79.42 3.2K
08:32 79.40 79.40 79.20 79.20 24.6K
08:33 79.30 79.30 78.00 78.30 21.0K
08:34 78.94 78.94 78.94 78.94 0.3K
08:35 79.10 79.10 78.94 78.94 5.0K
08:36 78.97 78.97 78.97 78.97 0.2K
08:37 79.10 79.10 78.73 78.97 18.1K
08:38 79.50 79.50 78.55 78.88 29.7K
08:39 79.22 79.22 78.49 78.49 26.6K
08:40 78.77 78.77 78.77 78.77 0.4K
08:41 78.39 79.00 78.20 78.62 6.3K
08:42 79.00 79.00 78.62 78.90 3.5K
08:43 78.67 78.67 78.60 78.60 25.1K
08:44 78.60 78.60 78.30 78.42 19.7K
08:45 78.30 78.50 78.30 78.50 13.1K
08:46 78.40 78.60 78.40 78.60 39.2K
08:47 79.00 79.00 78.80 78.80 12.6K
08:48 79.45 79.77 79.45 79.53 65.1K
08:50 79.83 79.90 79.41 79.41 18.5K
08:51 79.41 79.41 79.40 79.40 1.9K
08:52 79.45 80.00 79.45 80.00 0.8K
08:55 80.00 80.60 80.00 80.60 1.0K
08:56 79.81 80.30 79.81 80.30 0.1K
08:57 79.84 80.07 79.84 80.07 9.0K
08:58 79.97 80.27 79.80 80.21 126.7K
08:59 79.60 80.00 79.60 80.00 36.7K
09:00 79.62 80.00 79.31 79.80 14.7K
09:01 79.72 79.80 79.33 79.80 22.2K
09:02 79.33 80.00 79.33 79.90 14.6K
09:03 79.73 79.80 79.73 79.80 10.3K
09:04 79.51 79.51 79.51 79.51 6.3K
09:05 80.00 80.00 80.00 80.00 3.0K
09:06 79.88 79.88 79.88 79.88 9.9K
09:07 79.61 79.63 79.61 79.63 3.2K
09:08 79.63 79.63 79.63 79.63 1.0K
09:09 79.70 79.70 79.70 79.70 41.1K
09:10 79.40 79.80 79.40 79.80 0.6K
09:11 79.80 80.00 79.80 80.00 9.6K
09:12 79.90 79.90 79.90 79.90 0.3K
09:13 79.90 79.90 79.90 79.90 1.0K
09:14 79.43 79.43 79.43 79.43 0.5K
09:15 80.00 80.00 79.90 79.90 0.8K
09:16 79.43 79.43 79.43 79.43 5.0K
09:17 80.00 80.00 79.90 79.90 4.4K
09:18 80.00 81.80 79.90 81.00 69.3K
09:19 81.02 81.73 80.90 81.73 44.7K
09:20 81.60 81.65 81.50 81.65 5.5K
09:21 81.19 81.70 81.18 81.30 28.1K
09:22 81.30 81.66 81.30 81.42 43.4K
09:23 81.50 81.50 81.42 81.42 30.1K
09:24 81.30 81.63 81.30 81.32 26.3K
09:25 81.70 81.70 81.70 81.70 2.5K
09:26 81.43 81.80 81.43 81.80 45.1K
09:27 81.71 81.85 81.70 81.70 37.1K
09:28 81.73 81.73 81.52 81.52 2.1K
09:29 81.51 81.52 81.51 81.52 14.5K
09:30 81.80 81.83 81.60 81.60 4.9K
09:31 81.50 81.52 81.50 81.52 2.7K
09:32 81.90 81.90 81.60 81.71 16.7K
09:33 81.00 81.60 81.00 81.10 12.0K
09:34 81.50 81.58 81.38 81.38 21.2K
09:35 81.30 81.82 81.30 81.40 4.2K
09:36 81.34 81.85 81.34 81.85 16.2K
09:37 81.85 82.10 81.85 82.10 5.0K
09:38 82.01 82.10 82.00 82.10 20.7K
09:39 82.30 82.72 82.30 82.72 25.1K
09:40 82.72 82.72 82.50 82.50 30.7K
09:41 82.70 82.70 82.50 82.50 6.3K
09:42 82.40 82.40 82.10 82.35 28.5K
09:43 82.10 82.22 82.00 82.03 25.9K
09:44 82.25 82.80 82.00 82.80 19.9K
09:45 82.70 82.70 82.37 82.37 30.2K
09:46 82.90 82.90 82.30 82.30 14.7K
09:47 82.30 82.70 82.30 82.70 1.8K
09:48 82.32 82.57 82.23 82.23 50.6K
09:49 82.20 82.57 82.20 82.57 7.8K
09:50 82.20 82.70 82.20 82.70 25.5K
09:51 82.70 82.70 82.23 82.30 16.5K
09:52 82.60 82.60 82.20 82.60 51.6K
09:53 82.50 82.60 82.50 82.60 2.5K
09:54 82.43 82.50 82.20 82.50 7.3K
09:55 82.60 82.60 82.47 82.47 11.6K
09:56 82.10 82.80 82.10 82.50 29.7K
09:57 82.50 82.52 82.40 82.50 26.2K
09:58 82.52 82.52 82.50 82.50 10.2K
09:59 82.72 82.72 82.72 82.72 8.4K
10:00 82.80 83.00 82.52 82.81 49.5K
10:01 82.90 82.90 82.73 82.73 7.8K
10:02 82.72 82.72 82.72 82.72 7.0K
10:03 82.92 82.92 82.92 82.92 3.0K
10:04 83.00 83.00 82.86 82.86 2.1K
10:05 82.72 82.72 82.72 82.72 1.1K
10:06 82.69 83.00 82.69 83.00 21.9K
10:07 83.02 83.02 83.02 83.02 5.4K
10:08 83.00 83.05 82.86 82.91 10.2K
10:09 82.91 82.91 82.91 82.91 1.0K
10:10 82.91 82.91 82.91 82.91 1.4K
10:11 82.90 83.70 82.90 83.70 34.5K
10:12 83.50 83.50 83.12 83.40 6.6K
10:13 83.50 83.50 82.57 83.05 47.9K
10:14 83.04 83.10 83.04 83.10 3.4K
10:15 83.18 83.30 83.10 83.30 3.4K
10:16 83.01 83.50 83.01 83.50 2.5K
10:17 83.20 83.20 81.20 81.20 48.9K
10:18 81.10 82.20 80.50 82.20 119.7K
10:19 82.02 82.02 82.02 82.02 11.7K
10:21 82.12 82.12 81.50 81.50 83.5K
10:22 81.53 82.00 81.50 81.50 2.1K
10:23 81.92 81.92 81.82 81.91 8.5K
10:24 82.00 82.00 81.70 81.70 2.7K
10:25 82.11 82.11 81.70 81.70 7.5K
10:26 81.70 82.50 81.70 82.50 1.8K
10:27 81.73 81.73 81.73 81.73 1.0K
10:28 82.11 82.26 81.67 82.26 9.6K
10:29 82.30 82.30 82.30 82.30 7.8K
10:30 81.73 81.73 81.40 81.40 22.8K
10:31 81.37 81.46 81.37 81.46 10.6K
10:32 81.20 81.20 81.20 81.20 0.1K
10:33 81.30 81.30 81.30 81.30 0.2K
10:34 81.50 81.50 81.50 81.50 0.3K
10:35 81.65 81.65 81.40 81.40 16.3K
10:36 81.62 82.12 81.60 81.70 32.8K
10:37 81.68 81.90 81.68 81.90 14.3K
10:39 82.00 82.02 81.80 81.80 22.0K
10:40 81.83 81.90 81.83 81.90 12.2K
10:42 82.10 82.40 81.73 81.73 1.7K
10:43 82.10 82.10 82.10 82.10 1.0K
10:44 82.10 82.45 82.10 82.31 11.1K
10:46 82.31 82.31 82.30 82.30 8.4K
10:47 82.40 82.40 82.40 82.40 1.7K
10:48 82.40 82.40 82.10 82.10 29.0K
10:49 81.80 82.30 81.80 82.30 6.6K
10:51 81.90 82.35 81.90 81.90 17.7K
10:52 81.90 82.58 81.90 82.57 4.4K
10:58 81.90 81.90 81.83 81.83 8.4K
10:59 81.50 81.50 80.20 80.20 93.8K
11:00 81.00 81.00 79.26 79.26 75.6K
11:01 79.60 80.90 79.60 80.48 90.7K
11:02 79.50 79.80 79.50 79.70 62.9K
11:03 80.40 80.60 80.40 80.60 6.2K
11:04 80.20 80.87 80.20 80.87 18.8K
11:05 79.85 80.45 79.85 80.45 26.4K
11:06 80.02 80.02 80.02 80.02 10.8K
11:07 80.00 80.00 80.00 80.00 23.0K
11:08 80.05 80.05 80.05 80.05 0.1K
11:09 79.83 79.83 79.20 79.20 53.8K
11:10 79.30 79.80 79.30 79.80 35.2K
11:11 79.80 80.70 79.80 80.70 20.0K
11:12 80.00 80.45 80.00 80.45 0.9K
11:13 80.45 80.45 80.45 80.45 0.6K
11:14 80.57 80.57 79.70 79.70 71.4K
11:15 80.00 80.00 80.00 80.00 1.9K
11:17 79.33 79.40 79.22 79.22 17.0K
11:18 78.98 79.50 78.98 79.50 51.2K
11:19 79.20 79.20 79.20 79.20 0.1K
11:20 79.50 79.60 79.45 79.60 55.9K
11:21 79.81 79.96 79.50 79.96 47.8K
11:22 79.90 79.90 79.50 79.53 20.0K
11:23 79.70 79.70 79.70 79.70 1.3K
11:24 79.73 79.73 79.73 79.73 13.0K
11:25 79.61 79.87 79.20 79.40 59.7K
11:26 79.61 79.61 79.61 79.61 2.0K
11:27 79.30 79.30 78.80 78.80 21.3K
11:28 78.80 79.70 78.80 79.70 38.3K
11:29 79.80 80.00 79.50 79.70 2.9K
11:30 79.00 79.70 79.00 79.70 0.5K
11:32 79.20 79.20 79.20 79.20 3.7K
11:35 79.90 79.90 79.90 79.90 0.1K
11:37 79.43 79.90 79.43 79.43 11.8K
11:39 79.61 79.61 79.50 79.50 9.3K
11:40 79.33 79.33 79.33 79.33 0.7K
11:42 79.33 79.40 79.21 79.21 44.4K
11:44 79.32 79.32 79.20 79.21 9.6K
11:45 79.40 79.78 79.40 79.78 2.8K
11:47 79.80 79.80 79.60 79.80 1.6K
11:48 79.98 79.98 79.98 79.98 2.7K
11:49 80.00 80.00 79.98 79.98 3.8K
11:50 79.50 79.50 79.50 79.50 0.0K
11:54 79.53 79.53 79.51 79.51 28.5K
11:58 79.53 79.53 79.52 79.52 7.5K
11:59 79.50 79.52 79.50 79.52 5.7K
12:00 79.50 79.50 79.20 79.20 8.1K
12:01 79.50 79.50 79.00 79.00 9.9K
12:02 79.00 79.50 79.00 79.50 47.4K
12:03 79.60 79.60 79.60 79.60 4.7K
12:04 79.80 79.80 79.50 79.50 6.9K
12:05 79.60 79.60 79.54 79.54 1.3K
12:06 79.30 79.30 79.30 79.30 2.6K
12:07 79.30 79.30 79.30 79.30 1.4K
12:08 79.50 79.50 79.50 79.50 0.0K
12:09 79.40 79.40 79.40 79.40 0.4K
12:10 79.48 79.59 79.48 79.59 2.7K
12:11 79.60 79.60 79.50 79.50 8.3K
12:12 79.59 79.59 79.59 79.59 2.7K
12:13 79.59 79.70 79.59 79.70 11.6K
12:16 79.89 79.89 79.89 79.89 34.4K
12:17 79.52 79.52 79.52 79.52 0.2K
12:18 79.80 79.80 79.80 79.80 10.8K
12:20 79.51 79.51 79.51 79.51 0.0K
12:21 79.52 79.52 79.52 79.52 2.0K
12:26 79.51 79.90 79.51 79.90 0.7K
12:28 79.70 79.70 79.70 79.70 2.0K
12:31 80.00 80.00 80.00 80.00 4.8K
12:35 80.00 80.00 80.00 80.00 14.0K
12:36 79.62 79.62 79.62 79.62 1.5K
12:37 80.00 80.00 80.00 80.00 0.1K
12:41 79.60 79.62 79.60 79.62 0.2K
12:44 79.92 79.92 79.62 79.62 3.2K
12:49 79.62 79.62 79.62 79.62 0.8K
12:51 79.65 79.65 79.65 79.65 1.6K
12:53 79.70 79.70 79.70 79.70 0.0K
12:54 79.84 79.84 79.84 79.84 4.1K
12:55 79.52 79.90 79.52 79.90 13.1K
12:59 79.90 79.90 79.90 79.90 1.1K
13:00 79.50 79.50 79.50 79.50 1.3K
13:01 79.42 79.42 79.25 79.25 45.0K
13:02 79.60 79.80 79.29 79.80 14.5K
13:03 79.42 80.00 79.42 80.00 58.2K
13:04 80.00 80.00 80.00 80.00 2.1K
13:06 79.92 79.92 79.90 79.90 11.4K
13:08 79.60 80.02 79.60 80.02 17.8K
13:11 79.80 79.80 79.80 79.80 0.3K
13:12 79.80 79.80 79.80 79.80 0.2K
13:14 80.10 80.10 80.10 80.10 0.2K
13:15 79.60 79.60 79.60 79.60 4.7K
13:16 80.00 80.00 80.00 80.00 0.0K
13:18 79.80 80.00 79.80 80.00 7.2K
13:21 79.94 79.94 79.94 79.94 0.0K
13:22 79.57 80.00 79.57 80.00 10.0K
13:24 80.00 80.02 80.00 80.02 19.0K
13:25 80.00 80.00 80.00 80.00 2.1K
13:31 80.20 80.20 80.20 80.20 35.2K
13:33 80.00 80.00 80.00 80.00 0.1K
13:34 80.20 80.20 80.20 80.20 0.0K
13:38 80.00 80.20 80.00 80.20 6.1K
13:39 80.00 80.00 80.00 80.00 3.7K
13:40 80.00 80.00 80.00 80.00 0.0K
13:41 79.60 79.60 79.60 79.60 0.3K
13:43 80.00 80.00 80.00 80.00 2.9K
13:48 80.02 80.02 80.02 80.02 0.0K
13:49 79.60 79.98 79.60 79.98 3.8K
13:50 80.10 80.10 80.10 80.10 0.1K
13:52 79.60 79.60 79.60 79.60 0.1K
13:53 80.02 80.02 80.02 80.02 0.0K
13:55 79.60 79.60 79.60 79.60 0.1K
13:58 79.98 79.98 79.63 79.63 7.2K
13:59 80.00 80.00 79.60 79.60 3.7K
14:00 80.00 80.02 80.00 80.02 13.7K
14:02 79.72 79.72 79.72 79.72 1.6K
14:03 79.72 79.72 79.72 79.72 3.7K
14:07 80.02 80.02 79.72 79.72 18.7K
14:08 80.00 80.00 80.00 80.00 10.4K
14:10 80.20 80.20 80.20 80.20 14.7K
14:11 80.30 80.52 80.20 80.52 14.7K
14:13 80.60 80.60 80.60 80.60 0.0K
14:14 80.20 80.20 80.20 80.20 5.0K
14:15 80.10 80.50 80.10 80.44 4.3K
14:16 79.98 79.98 79.98 79.98 0.6K
14:17 80.38 80.38 80.38 80.38 5.3K
14:18 80.07 80.40 80.07 80.40 4.4K
14:19 79.83 80.20 79.83 80.20 32.6K
14:20 79.90 79.90 79.80 79.80 2.7K
14:22 80.12 80.12 80.00 80.00 1.7K
14:24 80.00 80.30 80.00 80.30 1.0K
14:25 80.00 80.20 80.00 80.20 4.8K
14:26 79.90 79.90 79.90 79.90 3.8K
14:28 79.82 79.82 79.82 79.82 2.7K
14:33 79.80 79.80 79.80 79.80 1.1K
14:34 80.00 80.05 79.92 79.92 5.1K
14:36 79.92 79.92 79.92 79.92 0.2K
14:37 80.20 80.20 80.20 80.20 0.1K
14:38 79.90 80.08 79.90 80.08 2.9K
14:39 80.00 80.20 80.00 80.20 1.0K
14:40 79.82 80.08 79.82 80.08 5.0K
14:42 79.82 80.12 79.80 80.12 7.5K
14:43 80.12 80.12 79.82 79.82 3.3K
14:44 80.20 80.20 80.20 80.20 0.0K
14:45 80.20 80.20 80.20 80.20 0.0K
14:47 79.90 79.90 79.90 79.90 6.6K
14:48 79.90 79.90 79.90 79.90 10.0K
14:49 80.10 80.10 80.07 80.07 3.5K
14:50 80.06 80.20 80.06 80.12 8.0K
14:53 80.30 80.30 80.26 80.26 5.9K
14:54 80.20 80.20 80.20 80.20 15.1K
14:55 80.40 80.40 80.31 80.31 12.8K
14:57 80.31 80.31 80.31 80.31 8.3K
15:00 80.20 80.20 80.20 80.20 9.4K
15:01 80.20 80.20 80.00 80.00 17.5K
15:03 80.10 80.20 80.10 80.20 22.8K
15:05 79.93 79.93 79.93 79.93 1.9K
15:06 79.87 79.87 79.87 79.87 13.4K
15:08 79.90 79.90 79.90 79.90 0.4K
15:09 80.15 80.15 79.78 79.78 6.1K
15:10 80.14 80.14 80.14 80.14 0.9K
15:11 80.14 80.14 79.92 79.92 1.1K
15:12 80.00 80.00 80.00 80.00 1.9K
15:14 79.92 79.92 79.90 79.90 6.0K
15:15 79.92 79.92 79.90 79.90 9.7K
15:16 79.90 79.90 79.90 79.90 1.2K
15:17 79.91 79.91 79.90 79.90 4.7K
15:18 80.10 80.10 80.10 80.10 3.0K
15:19 79.91 79.91 79.91 79.91 10.0K
15:20 79.91 80.10 79.91 80.10 19.9K
15:21 80.00 80.00 79.04 79.04 75.6K
15:22 79.13 79.13 79.13 79.13 0.5K
15:23 79.70 79.70 79.70 79.70 0.0K
15:24 79.30 79.62 79.30 79.31 3.9K
15:25 79.50 79.50 79.46 79.46 2.5K
15:26 79.40 79.40 79.00 79.00 10.2K
15:27 78.80 79.30 78.80 79.30 17.6K
15:28 78.40 78.42 78.00 78.00 103.4K
15:29 78.40 78.42 78.20 78.20 37.7K
15:30 78.50 78.50 78.50 78.50 0.0K
15:31 77.90 77.90 77.90 77.90 0.2K
15:32 78.01 78.01 78.01 78.01 2.2K
15:34 78.26 78.26 77.70 77.70 21.4K
15:35 77.78 77.78 77.78 77.78 14.0K
15:36 78.26 78.26 78.20 78.20 20.7K
15:37 77.88 77.88 77.88 77.88 6.6K
15:39 77.43 77.80 77.43 77.46 23.2K
15:40 77.88 77.88 77.88 77.88 2.0K
15:41 78.00 78.00 77.40 77.40 0.3K
15:42 78.00 78.00 77.91 77.91 8.4K
15:43 78.04 78.04 77.43 77.43 3.3K
15:44 77.44 77.80 77.44 77.80 10.8K
15:45 77.81 78.00 77.80 78.00 34.5K
15:47 77.96 77.96 77.96 77.96 2.0K
15:49 77.96 78.25 77.80 78.25 35.5K
15:50 78.30 78.30 78.20 78.20 24.1K
15:52 78.22 78.22 78.22 78.22 2.4K
15:53 78.22 78.22 78.22 78.22 2.0K
15:54 78.20 78.40 78.20 78.40 4.9K
15:55 78.20 78.20 78.20 78.20 0.0K
15:57 78.36 78.36 78.36 78.36 2.1K
15:58 78.21 78.40 78.21 78.40 13.1K
15:59 78.02 78.34 78.00 78.00 13.2K
16:00 77.54 78.20 77.54 78.20 0.2K
16:02 78.20 78.20 78.06 78.06 1.4K
16:03 77.54 78.20 77.54 78.20 0.9K
16:04 78.06 78.06 78.06 78.06 2.6K
16:05 78.09 78.09 78.09 78.09 13.4K
16:06 78.00 78.00 78.00 78.00 5.3K
16:07 78.35 78.35 78.35 78.35 0.4K
16:08 78.20 78.27 78.11 78.11 15.0K
16:09 78.11 78.30 78.11 78.30 1.2K
16:11 78.02 78.02 78.02 78.02 1.0K
16:13 78.02 78.24 78.00 78.22 14.2K
16:14 78.44 78.44 78.30 78.30 10.7K
16:15 78.28 78.28 77.83 77.83 7.4K
16:17 77.83 77.83 77.83 77.83 0.2K
16:18 78.20 78.20 78.10 78.10 0.0K
16:19 77.80 77.80 77.63 77.63 0.7K
16:20 77.63 78.10 77.63 78.10 7.5K
16:21 77.90 77.90 77.90 77.90 7.7K
16:22 77.80 78.02 77.80 77.90 25.3K
16:25 77.70 77.70 77.70 77.70 17.1K
16:27 78.02 78.20 78.02 78.20 16.4K
16:28 78.24 78.24 78.20 78.20 8.9K
16:29 78.76 78.87 78.76 78.76 18.0K
16:35 78.50 78.50 78.50 78.50 325.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles