Metals One (MET1)

MET1
🏛️ Reino Unido →
3.76
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 26.50 26.48 26.48 26.50 0.0M
2023-12-28 26.50 26.50 26.50 26.50 0.0M
2023-12-27 26.50 26.55 26.55 26.50 0.0M
2023-12-22 26.50 28.60 26.50 26.50 0.0M
2023-12-21 26.50 28.60 28.00 28.60 0.0M
2023-12-20 26.50 28.00 27.70 26.50 0.0M
2023-12-19 26.50 26.50 26.50 26.50 0.0M
2023-12-18 27.00 27.80 27.80 26.50 0.0M
2023-12-15 26.00 26.50 26.50 26.00 0.0M
2023-12-14 26.00 26.00 26.00 26.00 0.0M
2023-12-13 26.50 27.00 26.12 26.00 0.0M
2023-12-12 26.50 26.55 25.40 26.50 0.0M
2023-12-11 31.00 30.00 26.50 26.50 0.1M
2023-12-08 31.00 31.00 31.00 31.00 0.0M
2023-12-07 31.00 30.55 30.00 31.00 0.0M
2023-12-06 31.50 30.55 30.55 31.50 0.0M
2023-12-05 31.00 30.00 30.00 31.00 0.0M
2023-12-04 31.00 30.90 30.00 31.00 0.0M
2023-12-01 31.00 31.00 31.00 31.00 0.0M
2023-11-30 31.00 31.45 30.90 31.00 0.0M
2023-11-29 31.00 32.00 30.52 31.00 0.0M
2023-11-28 30.50 32.00 31.17 31.00 0.0M
2023-11-27 29.50 30.48 30.15 30.00 0.0M
2023-11-24 28.00 31.00 28.32 29.50 0.0M
2023-11-23 27.50 27.85 26.40 28.00 0.0M
2023-11-22 27.50 27.58 27.00 27.50 0.0M
2023-11-21 27.50 27.60 27.00 27.50 0.0M
2023-11-20 29.00 30.00 27.00 27.50 0.1M
2023-11-17 29.00 29.40 29.00 29.00 0.1M
2023-11-16 29.00 29.50 28.33 29.00 0.0M
2023-11-15 29.00 28.20 28.00 29.00 0.0M
2023-11-14 29.00 29.00 29.00 29.00 0.0M
2023-11-13 29.00 29.00 29.00 29.00 0.0M
2023-11-10 29.00 29.00 29.00 29.00 0.0M
2023-11-09 29.00 29.00 29.00 29.00 0.0M
2023-11-08 29.00 29.00 29.00 29.00 0.0M
2023-11-07 29.00 29.00 29.00 29.00 0.0M
2023-11-06 29.00 29.00 29.00 29.00 0.0M
2023-11-03 29.00 29.00 29.00 29.00 0.0M
2023-11-02 29.00 30.00 30.00 29.00 0.0M
2023-11-01 29.00 28.25 28.25 29.00 0.0M
2023-10-31 30.50 29.75 28.25 29.00 0.0M
2023-10-30 31.00 32.00 28.50 30.50 0.0M
2023-10-27 31.00 32.00 30.00 31.00 0.0M
2023-10-26 31.00 31.66 30.10 31.00 0.0M
2023-10-25 30.00 31.00 30.70 31.00 0.0M
2023-10-24 30.50 31.00 30.60 30.50 0.0M
2023-10-23 29.00 30.00 29.98 30.00 0.0M
2023-10-20 29.00 29.50 29.50 29.00 0.0M
2023-10-19 29.00 29.00 29.00 29.00 0.0M
2023-10-18 29.00 29.00 29.00 29.00 0.0M
2023-10-17 30.50 30.00 28.22 29.00 0.0M
2023-10-16 32.50 35.00 30.22 30.50 0.0M
2023-10-13 32.50 30.00 30.00 32.50 0.0M
2023-10-12 32.50 32.50 32.50 32.50 0.0M
2023-10-11 32.50 31.00 31.00 32.50 0.0M
2023-10-10 36.00 36.45 30.00 32.50 0.0M
2023-10-09 36.00 37.00 37.00 36.00 0.0M
2023-10-06 36.00 35.00 35.00 36.00 0.0M
2023-10-05 36.50 35.00 35.00 36.00 0.0M
2023-10-04 38.00 40.00 36.00 36.50 0.0M
2023-10-03 38.00 40.00 35.50 38.00 0.0M
2023-10-02 38.00 38.00 38.00 38.00 0.0M
2023-09-29 41.00 40.00 36.30 38.00 0.0M
2023-09-28 43.00 42.10 40.00 41.00 0.0M
2023-09-27 42.50 42.50 42.50 42.50 0.0M
2023-09-26 42.50 42.00 42.00 42.50 0.0M
2023-09-25 42.50 42.90 42.90 42.50 0.0M
2023-09-22 44.50 43.15 41.33 42.50 0.0M
2023-09-21 44.50 43.00 43.00 44.50 0.0M
2023-09-20 44.50 46.00 46.00 44.50 0.0M
2023-09-19 44.50 44.50 44.50 44.50 0.0M
2023-09-18 45.00 46.00 43.75 44.50 0.0M
2023-09-15 45.00 45.00 45.00 45.00 0.0M
2023-09-14 45.00 44.04 44.04 45.00 0.0M
2023-09-13 45.00 45.80 45.80 45.00 0.0M
2023-09-12 44.00 46.00 43.00 45.00 0.2M
2023-09-11 44.50 44.10 42.50 44.00 0.0M
2023-09-08 44.50 46.00 44.00 44.00 0.0M
2023-09-07 44.50 46.00 43.00 44.50 0.0M
2023-09-06 44.50 44.20 42.20 44.50 0.0M
2023-09-05 42.50 44.90 42.00 44.50 0.1M
2023-09-04 42.50 45.00 42.05 42.50 0.0M
2023-09-01 42.50 42.50 42.50 42.50 0.0M
2023-08-31 42.50 45.00 45.00 42.50 0.0M
2023-08-30 42.50 43.20 42.10 42.50 0.0M
2023-08-29 42.50 42.50 42.50 42.50 0.0M
2023-08-25 42.50 45.00 42.28 42.50 0.1M
2023-08-24 42.50 45.00 40.00 42.50 0.0M
2023-08-23 42.50 42.50 42.50 42.50 0.0M
2023-08-22 42.50 42.50 42.50 42.50 0.0M
2023-08-21 42.50 40.50 40.50 42.50 0.0M
2023-08-18 42.50 42.50 42.50 42.50 0.0M
2023-08-17 46.50 45.00 40.00 42.50 0.0M
2023-08-16 44.00 44.40 43.20 44.00 0.0M
2023-08-15 44.00 44.40 44.40 44.00 0.0M
2023-08-14 44.00 44.00 44.00 44.00 0.0M
2023-08-11 43.50 45.00 43.00 44.00 0.0M
2023-08-10 43.50 43.90 43.00 43.50 0.0M
2023-08-09 43.00 44.00 43.00 43.50 0.0M
2023-08-08 41.50 45.60 41.00 42.50 0.1M
2023-08-07 41.50 43.00 42.50 41.50 0.0M
2023-08-04 45.00 47.10 42.45 41.50 0.0M
2023-08-03 42.50 46.00 43.50 45.00 0.0M
2023-08-02 42.50 43.70 43.70 42.50 0.0M
2023-08-01 42.50 45.00 43.85 42.50 0.0M
2023-07-31 60.00 57.00 45.00 45.00 0.0M