M Winkworth (WINKM)

WINKM
🏛️ Reino Unido →
195.00
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
2023-12-29 147.50 147.50 147.50 147.50 0.0M
2023-12-28 147.50 155.00 153.95 147.50 0.0M
2023-12-27 147.50 154.00 153.74 147.50 0.0M
2023-12-22 147.50 153.95 153.95 147.50 0.0M
2023-12-21 147.50 155.00 153.74 147.50 0.0M
2023-12-20 147.50 155.00 149.00 147.50 0.0M
2023-12-19 147.50 149.00 149.00 149.00 0.0M
2023-12-18 147.50 153.95 149.00 149.00 0.0M
2023-12-15 147.50 154.00 154.00 147.50 0.0M
2023-12-14 145.00 148.00 140.00 147.50 0.0M
2023-12-13 145.00 148.00 148.00 145.00 0.0M
2023-12-12 147.50 148.00 140.00 145.00 0.0M
2023-12-11 147.50 155.00 143.55 147.50 0.0M
2023-12-08 147.50 153.13 153.13 147.50 0.0M
2023-12-07 147.50 153.13 142.55 147.50 0.0M
2023-12-06 147.50 153.74 153.13 147.50 0.0M
2023-12-05 147.50 155.00 155.00 147.50 0.0M
2023-12-04 147.50 153.95 153.95 147.50 0.0M
2023-12-01 147.50 153.95 153.95 147.50 0.0M
2023-11-30 147.50 155.00 152.90 147.50 0.0M
2023-11-29 147.50 155.00 141.05 150.00 0.0M
2023-11-28 147.50 152.25 152.25 147.50 0.0M
2023-11-27 147.50 148.48 148.48 147.50 0.0M
2023-11-24 147.50 149.00 144.55 147.50 0.0M
2023-11-23 147.50 147.50 147.50 147.50 0.0M
2023-11-22 148.50 148.00 144.55 148.00 0.0M
2023-11-21 145.00 150.00 150.00 150.00 0.0M
2023-11-20 145.00 148.98 147.98 145.00 0.0M
2023-11-17 142.50 150.00 142.00 150.00 0.0M
2023-11-16 142.50 150.00 136.10 142.50 0.0M
2023-11-15 140.00 142.00 140.00 142.50 0.0M
2023-11-14 137.50 140.33 135.00 140.00 0.0M
2023-11-13 137.50 139.00 132.50 137.50 0.0M
2023-11-10 137.50 150.00 150.00 137.50 0.0M
2023-11-09 137.50 143.95 134.06 137.50 0.0M
2023-11-08 137.50 139.30 132.00 137.50 0.0M
2023-11-07 137.50 139.98 139.98 137.50 0.0M
2023-11-06 137.50 141.00 140.00 137.50 0.0M
2023-11-03 142.50 145.00 140.00 137.50 0.0M
2023-11-02 142.50 143.75 143.75 142.50 0.0M
2023-11-01 142.50 144.00 142.00 142.50 0.0M
2023-10-31 142.50 142.00 142.00 142.00 0.0M
2023-10-30 142.50 142.50 142.50 142.50 0.0M
2023-10-27 142.50 142.00 142.00 142.00 0.0M
2023-10-26 142.50 142.50 142.50 142.50 0.0M
2023-10-25 142.50 144.65 144.65 142.50 0.0M
2023-10-24 142.50 142.50 142.50 142.50 0.0M
2023-10-23 141.50 140.04 140.04 141.50 0.0M
2023-10-20 141.50 140.03 140.03 141.50 0.0M
2023-10-19 141.50 143.60 141.99 141.50 0.0M
2023-10-18 141.50 145.00 141.90 141.50 0.0M
2023-10-17 142.50 145.00 141.90 141.50 0.0M
2023-10-16 142.50 142.00 141.53 142.50 0.0M
2023-10-13 142.50 142.50 142.50 142.50 0.0M
2023-10-12 142.50 142.50 142.50 142.50 0.0M
2023-10-11 142.50 142.00 142.00 142.50 0.0M
2023-10-10 142.50 142.50 142.50 142.50 0.0M
2023-10-09 145.00 145.00 145.00 145.00 0.0M
2023-10-06 145.00 145.00 145.00 145.00 0.0M
2023-10-05 145.00 145.00 145.00 145.00 0.0M
2023-10-04 145.00 150.00 144.40 145.00 0.0M
2023-10-03 145.00 145.00 145.00 145.00 0.0M
2023-10-02 145.00 146.00 144.44 145.00 0.0M
2023-09-29 145.00 144.44 144.44 145.00 0.0M
2023-09-28 145.00 144.44 144.00 145.00 0.0M
2023-09-27 145.00 150.00 146.00 145.00 0.0M
2023-09-26 145.00 145.00 145.00 145.00 0.0M
2023-09-25 145.00 140.00 140.00 145.00 0.0M
2023-09-22 145.00 145.00 145.00 145.00 0.0M
2023-09-21 145.00 145.00 142.25 145.00 0.0M
2023-09-20 145.00 145.00 142.00 145.00 0.0M
2023-09-19 145.00 150.00 140.00 145.00 0.0M
2023-09-18 145.00 146.00 142.00 145.00 0.0M
2023-09-15 145.00 140.10 140.10 145.00 0.0M
2023-09-14 145.00 145.00 145.00 145.00 0.0M
2023-09-13 145.00 150.00 140.00 145.00 0.0M
2023-09-12 145.00 142.13 142.13 145.00 0.0M
2023-09-11 145.00 150.00 150.00 145.00 0.0M
2023-09-08 145.00 142.13 142.13 145.00 0.0M
2023-09-07 145.00 150.00 150.00 145.00 0.0M
2023-09-06 145.00 146.00 137.00 145.00 0.0M
2023-09-05 145.00 147.00 141.75 145.00 0.0M
2023-09-04 145.00 150.00 146.00 145.00 0.0M
2023-09-01 145.00 147.00 142.03 147.00 0.0M
2023-08-31 145.00 145.00 145.00 145.00 0.0M
2023-08-30 145.00 150.00 140.00 145.00 0.0M
2023-08-29 151.50 149.80 140.75 145.00 0.0M
2023-08-25 151.50 151.50 151.50 151.50 0.0M
2023-08-24 151.50 151.50 151.50 151.50 0.0M
2023-08-23 151.50 151.50 151.50 151.50 0.0M
2023-08-22 152.50 149.50 149.50 151.50 0.0M
2023-08-21 152.50 156.90 145.16 152.50 0.0M
2023-08-18 152.50 160.00 156.00 152.50 0.0M
2023-08-17 152.50 160.00 147.25 152.50 0.0M
2023-08-16 152.50 159.70 152.63 152.50 0.0M
2023-08-15 152.50 152.63 152.63 152.50 0.0M
2023-08-14 152.50 152.50 152.50 152.50 0.0M
2023-08-11 152.50 152.50 152.50 152.50 0.0M
2023-08-10 152.50 160.00 160.00 152.50 0.0M
2023-08-09 152.50 160.00 150.53 152.50 0.0M
2023-08-08 152.50 152.50 152.50 152.50 0.0M
2023-08-07 152.50 160.00 158.35 152.50 0.0M
2023-08-04 152.50 146.35 146.35 152.50 0.0M
2023-08-03 152.50 160.00 147.75 152.50 0.0M
2023-08-02 152.50 158.75 147.75 152.50 0.0M
2023-08-01 152.50 152.50 152.50 152.50 0.0M
2023-07-31 152.50 160.00 146.00 152.50 0.0M
2023-07-28 152.50 152.50 152.50 152.50 0.0M
2023-07-27 147.50 155.00 155.00 152.50 0.0M
2023-07-26 147.50 149.00 149.00 147.50 0.0M
2023-07-25 147.50 152.75 144.05 147.50 0.0M
2023-07-24 147.50 155.00 143.75 147.50 0.0M
2023-07-21 145.00 155.00 155.00 147.50 0.0M
2023-07-20 142.50 150.00 150.00 145.00 0.0M
2023-07-19 142.50 150.00 150.00 142.50 0.0M
2023-07-18 142.50 143.00 138.08 142.50 0.0M
2023-07-17 142.50 138.08 137.94 142.50 0.0M
2023-07-14 142.50 150.00 135.00 142.50 0.0M
2023-07-13 142.50 145.00 145.00 142.50 0.0M
2023-07-12 122.50 150.00 110.00 142.50 0.0M
2023-07-11 145.00 149.30 144.03 145.00 0.0M
2023-07-10 145.00 150.00 150.00 145.00 0.0M
2023-07-07 145.00 145.00 145.00 145.00 0.0M
2023-07-06 142.50 148.00 135.00 145.00 0.0M
2023-07-05 142.50 150.00 135.00 142.50 0.0M
2023-07-04 142.50 142.50 142.50 142.50 0.0M
2023-07-03 142.50 150.00 143.70 142.50 0.0M
2023-06-30 142.50 150.00 142.00 142.00 0.0M
2023-06-29 142.50 150.00 144.00 150.00 0.0M
2023-06-28 142.50 150.00 140.00 142.50 0.0M
2023-06-27 142.50 145.95 145.48 142.50 0.0M
2023-06-26 142.50 150.00 146.65 142.50 0.0M
2023-06-23 142.50 150.00 135.00 142.50 0.0M
2023-06-22 132.50 142.00 125.00 137.50 0.0M
2023-06-21 132.50 135.00 125.00 132.00 0.1M
2023-06-20 165.00 170.00 134.13 132.50 0.2M
2023-06-19 165.00 161.00 161.00 165.00 0.0M
2023-06-16 165.00 170.00 160.75 165.00 0.0M
2023-06-15 165.00 160.00 160.00 165.00 0.0M
2023-06-14 165.00 165.00 165.00 165.00 0.0M
2023-06-13 165.00 161.00 161.00 165.00 0.0M
2023-06-12 165.00 167.00 166.50 165.00 0.0M
2023-06-09 165.00 167.00 167.00 165.00 0.0M
2023-06-08 165.00 160.26 160.10 165.00 0.0M
2023-06-07 165.00 167.00 160.00 165.00 0.0M
2023-06-06 165.00 165.00 165.00 165.00 0.0M
2023-06-05 165.00 169.50 167.00 165.00 0.0M
2023-06-02 165.00 170.00 160.00 165.00 0.0M
2023-06-01 167.50 166.95 160.00 165.00 0.0M
2023-05-31 167.50 167.50 167.50 167.50 0.0M
2023-05-30 167.50 165.00 165.00 167.50 0.0M
2023-05-26 167.50 167.50 167.50 167.50 0.0M
2023-05-25 167.50 165.00 165.00 167.50 0.0M
2023-05-24 167.50 167.50 167.50 167.50 0.0M
2023-05-23 167.50 170.00 166.25 167.50 0.0M
2023-05-22 175.00 168.50 168.45 167.50 0.0M
2023-05-19 167.50 168.75 165.50 167.50 0.0M
2023-05-18 167.50 169.00 168.75 167.50 0.0M
2023-05-17 167.50 169.25 165.75 167.50 0.0M
2023-05-16 167.50 170.00 170.00 167.50 0.0M
2023-05-15 175.00 165.53 165.53 167.50 0.0M
2023-05-12 170.00 170.00 165.00 167.50 0.0M
2023-05-11 172.50 173.00 169.30 167.50 0.0M
2023-05-10 175.00 173.00 166.35 170.00 0.0M
2023-05-09 175.00 168.05 168.05 170.00 0.0M
2023-05-05 170.00 172.80 172.80 170.00 0.0M
2023-05-04 167.50 170.14 168.00 170.00 0.0M
2023-05-03 167.50 169.50 165.00 167.50 0.0M
2023-05-02 167.50 169.80 169.80 167.50 0.0M
2023-04-28 171.00 170.00 169.20 167.50 0.0M
2023-04-27 166.00 170.00 165.00 166.00 0.0M
2023-04-26 171.00 170.00 169.20 166.00 0.0M
2023-04-25 166.00 170.00 165.00 166.00 0.0M
2023-04-24 172.50 170.00 165.00 170.00 0.0M
2023-04-21 172.50 180.00 171.37 172.50 0.0M
2023-04-20 173.50 180.00 171.37 172.50 0.0M
2023-04-19 175.00 180.00 170.00 172.50 0.0M
2023-04-18 175.00 180.18 179.30 175.00 0.0M
2023-04-17 175.00 175.00 175.00 175.00 0.0M
2023-04-14 175.00 179.30 179.30 175.00 0.0M
2023-04-13 175.00 178.70 178.70 175.00 0.0M
2023-04-12 180.00 179.40 177.00 175.00 0.0M
2023-04-11 177.50 178.65 178.65 180.00 0.0M
2023-04-06 177.50 176.50 175.00 180.00 0.0M
2023-04-05 180.00 185.00 180.00 180.00 0.0M
2023-04-04 180.00 180.00 180.00 180.00 0.0M
2023-04-03 177.50 185.00 174.95 177.50 0.0M
2023-03-31 177.50 177.50 177.50 177.50 0.0M
2023-03-30 177.50 183.05 174.65 177.50 0.0M
2023-03-29 177.50 177.50 177.50 177.50 0.0M
2023-03-28 177.50 177.50 177.50 177.50 0.0M
2023-03-27 177.50 177.50 177.50 177.50 0.0M
2023-03-24 177.50 183.05 183.05 177.50 0.0M
2023-03-23 177.50 174.65 174.65 177.50 0.0M
2023-03-22 177.50 177.50 177.50 177.50 0.0M
2023-03-21 177.50 180.93 180.93 177.50 0.0M
2023-03-20 182.50 180.75 180.75 177.50 0.0M
2023-03-17 180.00 182.85 182.85 182.50 0.0M
2023-03-16 180.00 182.85 180.00 182.50 0.0M
2023-03-15 180.00 190.00 184.00 182.50 0.0M
2023-03-14 180.00 180.00 180.00 180.00 0.0M
2023-03-13 180.00 183.70 175.00 180.00 0.0M
2023-03-10 180.00 185.00 185.00 180.00 0.0M
2023-03-09 180.00 184.00 176.50 180.00 0.0M
2023-03-08 180.00 185.00 177.20 180.00 0.0M
2023-03-07 177.50 170.00 170.00 177.50 0.0M
2023-03-06 177.50 185.00 185.00 177.50 0.0M
2023-03-03 172.50 180.00 180.00 177.50 0.0M
2023-03-02 172.50 172.50 172.50 172.50 0.0M
2023-03-01 172.50 180.00 165.00 172.50 0.0M
2023-02-28 170.00 175.00 175.00 172.50 0.0M
2023-02-27 170.00 165.00 165.00 170.00 0.0M
2023-02-24 170.00 170.00 170.00 170.00 0.0M
2023-02-23 170.00 170.00 170.00 170.00 0.0M
2023-02-22 170.00 170.00 170.00 170.00 0.0M
2023-02-21 170.00 170.00 170.00 170.00 0.0M
2023-02-20 170.00 184.00 171.00 170.00 0.0M
2023-02-17 170.00 170.00 170.00 170.00 0.0M
2023-02-16 170.00 175.00 171.00 170.00 0.0M
2023-02-15 170.00 171.00 166.50 170.00 0.0M
2023-02-14 170.00 171.00 168.10 170.00 0.0M
2023-02-13 170.00 170.00 170.00 170.00 0.0M
2023-02-10 170.00 170.00 170.00 170.00 0.0M
2023-02-09 170.00 175.00 165.00 170.00 0.0M
2023-02-08 170.00 170.00 170.00 170.00 0.0M
2023-02-07 170.00 175.00 165.00 170.00 0.0M
2023-02-06 170.00 175.00 168.10 170.00 0.0M
2023-02-03 170.00 168.10 168.10 170.00 0.0M
2023-02-02 170.00 170.00 170.00 170.00 0.0M
2023-02-01 170.00 175.00 175.00 170.00 0.0M
2023-01-31 170.00 170.00 170.00 170.00 0.0M
2023-01-30 170.00 183.00 167.50 170.00 0.0M
2023-01-27 170.00 170.00 170.00 170.00 0.0M
2023-01-26 170.00 170.00 170.00 170.00 0.0M
2023-01-25 169.00 170.25 170.25 170.00 0.0M
2023-01-24 167.50 168.00 168.00 169.00 0.0M
2023-01-23 167.50 167.50 167.50 167.50 0.0M
2023-01-20 167.50 167.50 167.50 167.50 0.0M
2023-01-19 167.50 167.50 167.50 167.50 0.0M
2023-01-18 167.50 176.50 175.00 167.50 0.0M
2023-01-17 167.50 176.50 168.00 167.50 0.0M
2023-01-16 167.50 175.00 165.00 167.50 0.0M
2023-01-13 167.50 172.50 161.00 167.50 0.0M
2023-01-12 167.50 173.50 161.00 167.50 0.0M
2023-01-11 160.00 165.00 162.50 167.50 0.0M
2023-01-10 157.50 155.00 155.00 157.50 0.0M
2023-01-09 157.50 165.00 155.00 157.50 0.0M
2023-01-06 157.50 165.00 150.00 157.50 0.0M
2023-01-05 157.50 157.50 157.50 157.50 0.0M
2023-01-04 157.50 165.00 155.00 157.50 0.0M
2023-01-03 157.50 163.44 163.44 157.50 0.0M