ITV (ITV)

ITV
🏛️ Reino Unido →
79.95
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 80.00 80.76 80.00 80.52 21.8K
08:02 80.25 80.75 80.25 80.75 2.1K
08:03 80.44 80.44 80.44 80.44 0.5K
08:10 80.75 80.75 80.75 80.75 0.0K
08:13 80.75 80.75 80.75 80.75 0.2K
08:14 80.30 80.30 80.30 80.30 5.9K
08:15 80.30 80.30 80.15 80.15 2.7K
08:17 80.15 80.20 80.15 80.20 14.1K
08:19 80.20 80.25 80.20 80.25 6.1K
08:23 80.29 80.29 80.29 80.29 2.0K
08:27 80.29 80.29 80.29 80.29 6.6K
08:30 80.25 80.25 80.25 80.25 11.0K
08:31 80.45 80.45 80.45 80.45 0.0K
08:33 80.44 80.44 80.44 80.44 0.2K
08:34 80.45 80.45 80.45 80.45 0.0K
08:35 80.40 80.40 80.40 80.40 0.0K
08:38 80.40 80.40 80.40 80.40 4.9K
08:41 80.22 80.22 80.22 80.22 1.5K
08:44 80.23 80.23 80.10 80.10 2.4K
08:45 80.13 80.13 80.13 80.13 4.9K
08:46 80.14 80.14 80.14 80.14 0.5K
08:49 80.20 80.20 80.20 80.20 4.2K
08:50 80.19 80.25 80.19 80.25 3.3K
08:51 80.25 80.25 80.25 80.25 6.6K
08:53 80.25 80.25 80.25 80.25 1.7K
08:56 80.35 80.35 80.35 80.35 0.0K
08:57 80.35 80.35 80.35 80.35 1.0K
08:58 80.35 80.35 80.35 80.35 0.0K
09:00 80.40 80.50 80.40 80.50 0.0K
09:01 80.70 80.70 80.55 80.65 23.3K
09:02 80.55 80.62 80.55 80.60 3.8K
09:04 80.55 80.55 80.55 80.55 0.6K
09:05 80.65 80.65 80.65 80.65 4.3K
09:07 80.65 80.75 80.65 80.75 7.2K
09:10 80.75 80.75 80.75 80.75 3.0K
09:13 80.75 80.75 80.75 80.75 2.5K
09:14 80.80 80.80 80.80 80.80 0.1K
09:15 80.85 80.86 80.80 80.86 16.7K
09:16 80.90 80.90 80.90 80.90 0.4K
09:18 80.94 80.95 80.92 80.95 11.4K
09:20 81.00 81.00 80.92 80.92 10.0K
09:21 80.90 80.90 80.90 80.90 1.1K
09:25 80.60 80.60 80.60 80.60 0.0K
09:26 80.60 80.60 80.60 80.60 0.3K
09:28 80.70 80.70 80.60 80.60 6.5K
09:30 80.60 80.60 80.60 80.60 0.7K
09:31 80.60 80.60 80.60 80.60 0.3K
09:39 80.65 80.65 80.65 80.65 0.1K
09:40 80.68 80.68 80.68 80.68 0.5K
09:41 80.65 80.65 80.64 80.64 7.7K
09:43 80.66 80.66 80.64 80.64 7.9K
09:44 80.70 80.70 80.70 80.70 0.6K
09:45 80.80 80.80 80.80 80.80 0.0K
09:46 80.65 80.65 80.65 80.65 0.0K
09:49 80.75 80.75 80.75 80.75 4.7K
09:51 80.75 80.75 80.75 80.75 2.0K
09:52 80.85 80.85 80.85 80.85 0.0K
09:53 80.85 80.85 80.85 80.85 0.0K
09:54 80.70 80.70 80.70 80.70 0.2K
09:58 80.80 80.80 80.80 80.80 0.0K
09:59 80.85 80.85 80.85 80.85 8.8K
10:00 80.95 80.95 80.95 80.95 0.0K
10:03 80.90 80.90 80.89 80.89 16.6K
10:04 80.94 80.94 80.94 80.94 12.4K
10:08 80.90 80.95 80.90 80.95 13.2K
10:12 81.05 81.05 80.95 80.95 17.9K
10:17 80.95 81.00 80.95 81.00 7.0K
10:23 81.00 81.05 81.00 81.05 9.5K
10:28 81.10 81.20 81.10 81.20 1.8K
10:30 81.15 81.15 81.15 81.15 0.5K
10:33 81.10 81.10 81.10 81.10 3.8K
10:36 81.05 81.15 81.05 81.15 23.5K
10:37 81.20 81.20 81.20 81.20 0.1K
10:40 81.10 81.10 81.10 81.10 4.9K
10:43 81.11 81.11 81.11 81.11 2.5K
10:44 81.05 81.10 81.05 81.10 2.2K
10:46 81.10 81.10 81.10 81.10 0.1K
10:47 81.10 81.20 81.10 81.14 1.3K
10:48 81.14 81.14 81.10 81.10 13.9K
10:49 81.10 81.10 81.10 81.10 0.7K
10:50 81.15 81.15 81.15 81.15 6.0K
10:51 81.15 81.15 81.10 81.10 0.7K
10:55 81.15 81.15 81.05 81.05 2.3K
10:56 81.10 81.10 81.04 81.04 1.3K
10:59 81.10 81.10 81.10 81.10 4.1K
11:00 81.10 81.11 81.10 81.11 2.2K
11:01 81.05 81.05 81.05 81.05 0.0K
11:04 81.10 81.10 81.10 81.10 2.4K
11:08 81.10 81.10 81.10 81.10 4.8K
11:10 81.10 81.12 81.10 81.10 1.6K
11:11 81.05 81.05 81.05 81.05 0.0K
11:14 81.15 81.15 81.15 81.15 0.0K
11:15 81.10 81.10 81.10 81.10 1.8K
11:16 81.10 81.10 81.10 81.10 1.8K
11:20 81.10 81.10 81.10 81.10 0.9K
11:21 81.05 81.05 81.05 81.05 1.6K
11:22 81.00 81.00 81.00 81.00 0.4K
11:25 80.96 80.96 80.96 80.96 7.6K
11:26 80.95 80.95 80.95 80.95 1.6K
11:27 80.95 80.95 80.95 80.95 0.0K
11:30 80.90 80.90 80.90 80.90 0.0K
11:36 80.86 80.86 80.86 80.86 0.5K
11:38 80.90 80.90 80.90 80.90 3.1K
11:42 80.90 80.90 80.90 80.90 0.3K
11:46 81.00 81.00 81.00 81.00 0.8K
11:47 81.00 81.00 81.00 81.00 1.4K
11:48 81.00 81.00 81.00 81.00 4.4K
11:51 81.15 81.15 81.15 81.15 3.6K
11:52 81.25 81.30 81.25 81.30 41.7K
11:55 81.35 81.35 81.35 81.35 14.6K
11:56 81.36 81.36 81.36 81.36 6.1K
11:57 81.34 81.34 81.33 81.33 14.4K
11:58 81.25 81.25 81.25 81.25 6.6K
11:59 81.25 81.25 81.25 81.25 0.8K
12:00 81.15 81.15 81.15 81.15 1.7K
12:02 81.20 81.20 81.20 81.20 2.0K
12:05 81.29 81.29 81.29 81.29 0.3K
12:06 81.15 81.30 81.15 81.30 3.3K
12:08 81.25 81.25 81.25 81.25 0.1K
12:11 81.05 81.05 80.95 80.95 7.5K
12:12 80.95 80.95 80.95 80.95 0.7K
12:16 80.91 80.91 80.91 80.91 0.0K
12:17 80.95 80.95 80.94 80.94 8.2K
12:20 81.00 81.00 81.00 81.00 1.1K
12:22 81.05 81.05 81.05 81.05 0.0K
12:24 81.00 81.00 81.00 81.00 5.6K
12:26 81.05 81.05 81.05 81.05 0.0K
12:27 81.10 81.20 81.10 81.20 4.9K
12:29 81.10 81.15 81.10 81.15 9.7K
12:32 81.25 81.25 81.25 81.25 6.8K
12:33 81.30 81.30 81.20 81.25 0.5K
12:35 81.30 81.30 81.30 81.30 0.0K
12:38 81.15 81.15 81.10 81.10 4.1K
12:41 81.05 81.05 81.05 81.05 3.8K
12:45 81.02 81.10 81.02 81.10 1.2K
12:47 81.04 81.06 81.04 81.06 11.6K
12:50 81.10 81.10 81.10 81.10 1.4K
12:52 81.05 81.05 81.05 81.05 0.0K
12:57 81.05 81.05 81.00 81.00 4.1K
12:58 80.90 80.90 80.90 80.90 1.8K
12:59 80.95 81.05 80.95 81.05 6.1K
13:01 80.90 80.90 80.86 80.86 1.7K
13:03 80.90 80.90 80.90 80.90 0.0K
13:05 80.90 80.90 80.90 80.90 0.0K
13:10 80.80 80.80 80.80 80.80 9.9K
13:12 80.90 80.90 80.90 80.90 3.9K
13:13 80.85 80.85 80.80 80.80 12.7K
13:18 80.75 80.85 80.75 80.85 0.2K
13:19 80.90 80.90 80.90 80.90 1.5K
13:20 80.85 80.85 80.85 80.85 0.9K
13:22 80.80 80.80 80.75 80.75 4.7K
13:24 80.75 80.75 80.75 80.75 3.4K
13:26 80.80 80.80 80.80 80.80 6.6K
13:27 80.80 80.80 80.80 80.80 4.1K
13:32 80.90 80.90 80.90 80.90 14.3K
13:33 80.95 80.95 80.95 80.95 5.0K
13:34 81.05 81.05 81.05 81.05 1.4K
13:35 81.06 81.06 81.06 81.06 0.2K
13:36 81.00 81.00 81.00 81.00 15.1K
13:37 81.10 81.10 81.10 81.10 0.0K
13:39 81.10 81.10 81.10 81.10 0.0K
13:43 81.04 81.05 81.00 81.05 59.0K
13:44 81.05 81.05 81.05 81.05 4.9K
13:46 81.15 81.15 81.15 81.15 0.1K
13:48 81.09 81.09 81.09 81.09 5.0K
13:50 81.15 81.15 81.15 81.15 0.2K
13:53 81.17 81.17 81.17 81.17 1.5K
13:55 81.10 81.10 81.10 81.10 2.0K
13:58 81.05 81.05 81.05 81.05 1.1K
14:01 81.10 81.10 81.10 81.10 0.2K
14:10 81.00 81.00 81.00 81.00 2.0K
14:11 81.03 81.03 81.01 81.01 7.4K
14:12 81.03 81.04 81.03 81.04 8.6K
14:13 81.04 81.15 81.04 81.15 10.5K
14:14 81.07 81.07 81.07 81.07 12.3K
14:17 81.06 81.06 81.06 81.06 0.7K
14:19 81.10 81.10 81.10 81.10 0.0K
14:20 81.15 81.15 81.15 81.15 14.9K
14:23 81.25 81.25 81.25 81.25 1.7K
14:25 81.26 81.26 81.26 81.26 1.8K
14:26 81.30 81.30 81.30 81.30 25.1K
14:27 81.35 81.35 81.35 81.35 0.0K
14:30 81.25 81.30 81.25 81.25 16.4K
14:31 81.20 81.25 81.20 81.25 7.0K
14:32 81.30 81.30 81.30 81.30 2.6K
14:33 81.24 81.24 81.24 81.24 0.6K
14:34 81.30 81.30 81.30 81.30 0.0K
14:36 81.25 81.30 81.25 81.30 11.0K
14:37 81.35 81.35 81.35 81.35 0.0K
14:40 81.30 81.30 81.25 81.25 3.9K
14:43 81.35 81.46 81.35 81.46 10.1K
14:45 81.40 81.45 81.40 81.45 22.8K
14:46 81.35 81.35 81.35 81.35 11.3K
14:47 81.30 81.30 81.30 81.30 0.8K
14:48 81.40 81.40 81.40 81.40 0.1K
14:49 81.40 81.40 81.40 81.40 0.0K
14:52 81.31 81.31 81.31 81.31 0.0K
14:54 81.40 81.40 81.40 81.40 0.6K
14:55 81.40 81.40 81.40 81.40 1.0K
14:57 81.40 81.45 81.40 81.45 13.0K
14:58 81.25 81.25 81.25 81.25 30.5K
15:00 81.40 81.40 81.37 81.37 18.6K
15:01 81.45 81.50 81.45 81.50 14.2K
15:02 81.40 81.40 81.35 81.40 34.3K
15:04 81.35 81.35 81.35 81.35 0.2K
15:05 81.40 81.40 81.40 81.40 11.5K
15:08 81.45 81.45 81.45 81.45 2.1K
15:09 81.40 81.40 81.40 81.40 0.3K
15:12 81.50 81.50 81.50 81.50 0.0K
15:14 81.46 81.46 81.46 81.46 0.0K
15:17 81.40 81.40 81.40 81.40 16.7K
15:18 81.40 81.40 81.40 81.40 1.8K
15:19 81.30 81.30 81.25 81.25 15.6K
15:20 81.30 81.35 81.30 81.35 10.7K
15:22 81.25 81.25 81.25 81.25 0.0K
15:23 81.25 81.25 81.20 81.20 3.1K
15:25 81.25 81.25 81.20 81.20 3.1K
15:28 81.19 81.19 81.19 81.19 0.3K
15:30 81.15 81.15 81.15 81.15 12.7K
15:34 81.30 81.30 81.30 81.30 4.9K
15:35 81.30 81.30 81.30 81.30 1.1K
15:36 81.20 81.20 81.20 81.20 7.8K
15:38 81.23 81.25 81.23 81.25 8.0K
15:39 81.30 81.30 81.30 81.30 1.5K
15:45 81.35 81.35 81.35 81.35 15.1K
15:46 81.25 81.28 81.25 81.28 11.2K
15:47 81.10 81.15 81.10 81.10 13.0K
15:49 81.15 81.20 81.15 81.20 13.5K
15:50 81.30 81.30 81.30 81.30 4.7K
15:53 81.25 81.25 81.25 81.25 10.6K
15:54 81.20 81.20 81.10 81.10 7.6K
15:55 81.12 81.15 81.12 81.15 6.9K
15:56 81.10 81.10 81.10 81.10 0.3K
16:00 81.20 81.20 81.20 81.20 0.7K
16:01 81.15 81.15 81.15 81.15 0.0K
16:02 81.20 81.20 81.15 81.15 7.6K
16:04 81.20 81.20 81.20 81.20 0.2K
16:06 81.20 81.20 81.20 81.20 0.2K
16:07 81.14 81.14 81.10 81.10 0.5K
16:08 81.20 81.20 81.15 81.15 8.7K
16:09 81.25 81.25 81.25 81.25 0.2K
16:11 81.25 81.25 81.25 81.25 10.3K
16:12 81.30 81.30 81.29 81.29 6.2K
16:15 81.35 81.35 81.35 81.35 0.0K
16:16 81.30 81.30 81.30 81.30 1.6K
16:17 81.35 81.35 81.35 81.35 8.8K
16:19 81.35 81.35 81.35 81.35 10.4K
16:21 81.35 81.40 81.30 81.30 35.4K
16:22 81.35 81.35 81.35 81.35 4.9K
16:23 81.35 81.40 81.35 81.35 8.1K
16:24 81.35 81.35 81.35 81.35 1.3K
16:25 81.37 81.37 81.30 81.30 25.0K
16:26 81.35 81.35 81.25 81.25 4.6K
16:27 81.20 81.25 81.15 81.15 1.0K
16:28 81.25 81.25 81.25 81.25 11.3K
16:29 81.35 81.35 81.30 81.35 17.6K
16:35 81.70 81.70 81.70 81.70 2,574.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles