Middlefield Canadian (MCT_p)

MCT_p
🏛️ Reino Unido →
139.50
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
2021-12-31 116.05 117.72 116.00 117.75 0.1M
2021-12-30 111.57 118.29 111.57 117.75 0.2M
2021-12-29 116.78 117.63 115.00 117.50 0.1M
2021-12-24 116.96 119.00 115.17 116.75 0.0M
2021-12-23 111.64 118.00 111.64 116.25 0.1M
2021-12-22 116.95 117.00 114.01 116.25 0.0M
2021-12-21 115.50 117.35 112.00 116.50 0.1M
2021-12-20 114.50 116.00 111.11 113.50 0.1M
2021-12-17 115.08 120.00 114.00 114.00 0.1M
2021-12-16 115.05 119.50 114.50 117.00 0.1M
2021-12-15 117.31 119.50 114.50 117.00 0.1M
2021-12-14 117.88 119.50 115.50 117.50 0.2M
2021-12-13 117.88 117.88 115.00 115.00 0.0M
2021-12-10 117.99 117.99 115.00 115.50 0.2M
2021-12-09 116.23 119.50 115.00 115.00 0.0M
2021-12-08 116.19 118.23 116.19 117.50 0.1M
2021-12-07 116.13 119.50 116.13 117.50 0.1M
2021-12-06 118.50 119.50 115.49 118.50 0.1M
2021-12-03 118.72 119.50 117.61 118.25 0.1M
2021-12-02 115.62 119.50 115.00 117.50 0.9M
2021-12-01 118.06 119.20 116.00 117.75 0.1M
2021-11-30 120.00 120.00 115.00 115.00 0.1M
2021-11-29 120.00 121.00 116.50 121.00 0.2M
2021-11-26 120.13 121.50 116.01 121.50 0.1M
2021-11-25 120.14 124.50 119.50 122.25 0.1M
2021-11-24 120.50 124.00 119.00 122.00 0.1M
2021-11-23 122.20 124.00 119.00 121.75 0.3M
2021-11-22 122.20 124.00 120.50 122.25 0.1M
2021-11-19 122.95 123.79 120.50 121.25 0.4M
2021-11-18 123.06 123.81 121.05 122.25 0.1M
2021-11-17 123.18 123.18 120.50 122.25 0.2M
2021-11-16 123.19 124.00 121.06 122.25 0.1M
2021-11-15 123.05 124.00 119.71 121.75 0.2M
2021-11-12 120.54 124.00 120.54 121.75 0.1M
2021-11-11 123.50 124.30 120.55 121.75 0.1M
2021-11-10 123.75 124.25 120.55 121.75 0.2M
2021-11-09 123.29 124.50 120.00 122.25 0.3M
2021-11-08 119.75 123.90 119.25 121.50 0.2M
2021-11-05 119.50 123.00 117.50 117.50 0.1M
2021-11-04 118.68 121.00 117.50 119.00 0.2M
2021-11-03 120.00 120.00 118.39 118.50 0.1M
2021-11-02 120.18 121.00 117.50 120.00 0.1M
2021-11-01 120.32 121.42 117.50 120.25 0.2M
2021-10-29 121.20 121.50 116.50 117.50 0.1M
2021-10-28 120.50 120.70 116.52 118.00 0.0M
2021-10-27 117.22 120.00 115.84 118.00 0.2M
2021-10-26 121.82 121.82 116.46 118.50 0.1M
2021-10-25 119.17 120.34 119.17 119.50 0.1M
2021-10-22 121.23 121.23 118.00 118.25 0.1M
2021-10-21 117.48 119.67 117.32 119.00 0.1M
2021-10-20 122.00 122.00 117.50 118.00 0.2M
2021-10-19 118.00 119.50 115.57 118.00 0.2M
2021-10-18 115.50 119.73 115.00 116.00 0.2M
2021-10-15 116.99 118.50 115.00 115.00 0.2M
2021-10-14 114.80 116.70 113.65 113.75 0.1M
2021-10-13 115.00 116.00 113.25 113.25 0.1M
2021-10-12 112.78 115.33 112.00 113.50 0.3M
2021-10-11 115.00 115.00 112.25 113.50 0.5M
2021-10-08 111.99 114.50 111.00 113.00 0.3M
2021-10-07 110.15 112.00 107.04 111.00 0.3M
2021-10-06 109.75 109.75 106.98 108.00 0.5M
2021-10-05 109.37 109.92 108.00 109.50 0.6M
2021-10-04 108.86 109.50 106.65 107.50 0.4M
2021-10-01 107.95 109.50 105.98 108.00 0.4M
2021-09-30 108.45 111.00 106.90 110.00 0.1M
2021-09-29 108.27 111.00 106.06 111.00 0.1M
2021-09-28 108.50 110.50 106.50 110.50 0.0M
2021-09-27 110.50 110.50 107.33 108.00 0.0M
2021-09-24 109.50 109.99 107.42 108.50 0.1M
2021-09-23 106.56 110.00 106.56 108.50 0.8M
2021-09-22 107.91 108.50 107.28 108.00 0.2M
2021-09-21 108.75 109.00 107.00 109.00 0.0M
2021-09-20 107.75 109.50 105.50 107.00 0.1M
2021-09-17 107.00 109.43 106.50 107.00 0.2M
2021-09-16 107.75 108.50 106.00 107.25 0.1M
2021-09-15 106.10 109.00 106.10 107.75 0.1M
2021-09-14 108.24 108.24 106.04 107.00 0.1M
2021-09-13 109.46 109.46 106.00 106.00 0.1M
2021-09-10 110.11 110.11 108.00 108.75 0.1M
2021-09-09 108.94 110.50 108.50 109.00 0.1M
2021-09-08 110.46 110.46 109.00 109.75 0.0M
2021-09-07 109.00 110.77 109.00 109.00 0.1M
2021-09-06 112.00 112.00 108.50 108.50 0.1M
2021-09-03 109.36 110.76 109.36 109.50 0.1M
2021-09-02 112.00 112.00 109.00 109.00 0.1M
2021-09-01 109.00 112.00 109.00 112.00 0.2M
2021-08-31 110.71 111.13 108.54 111.00 0.1M
2021-08-27 110.02 112.00 109.03 111.00 0.0M
2021-08-26 109.43 111.00 109.43 110.00 0.1M
2021-08-25 111.25 111.75 111.00 111.00 0.0M
2021-08-24 110.88 111.74 110.88 111.25 0.1M
2021-08-23 111.40 111.40 109.27 110.25 0.0M
2021-08-20 110.00 111.00 109.01 109.75 0.0M
2021-08-19 108.50 111.20 108.50 108.50 0.0M
2021-08-18 110.00 111.20 108.50 108.50 0.1M
2021-08-17 108.65 111.35 108.65 110.00 0.1M
2021-08-16 109.63 111.00 109.00 110.00 0.0M
2021-08-13 110.10 111.50 109.00 110.50 0.1M
2021-08-12 111.35 111.50 109.10 111.50 0.0M
2021-08-11 108.00 111.00 106.50 109.25 0.2M
2021-08-10 108.00 108.00 106.00 107.75 0.0M
2021-08-09 105.72 108.00 105.72 108.00 0.0M
2021-08-06 106.22 108.50 105.00 107.75 0.1M
2021-08-05 107.50 108.50 105.98 108.00 0.1M
2021-08-04 106.19 108.50 106.19 107.50 0.1M
2021-08-03 106.56 108.50 106.56 106.75 0.1M
2021-08-02 106.95 108.50 106.56 108.50 0.1M
2021-07-30 107.28 108.30 105.17 108.00 0.1M
2021-07-29 108.00 108.50 105.67 108.25 0.0M
2021-07-28 108.34 108.34 104.00 107.00 0.1M
2021-07-27 107.16 108.50 105.50 107.25 0.1M
2021-07-26 107.37 108.50 105.50 107.25 0.1M
2021-07-23 105.50 108.50 105.00 105.00 0.1M
2021-07-22 106.14 109.00 105.00 105.00 0.0M
2021-07-21 109.50 109.50 105.50 107.25 0.2M
2021-07-20 110.07 111.50 108.00 109.50 0.1M
2021-07-19 110.48 112.00 110.00 111.00 0.1M
2021-07-16 111.45 111.45 110.33 111.50 0.0M
2021-07-15 111.45 113.00 110.33 111.50 0.1M
2021-07-14 110.80 112.50 109.50 109.50 0.1M
2021-07-13 111.47 112.93 110.77 111.50 0.0M
2021-07-12 111.50 111.50 110.76 111.50 0.0M
2021-07-09 111.03 113.00 110.10 113.00 0.1M
2021-07-08 111.68 112.50 109.50 111.25 0.1M
2021-07-07 112.00 112.00 110.50 111.50 0.1M
2021-07-06 112.72 112.85 111.00 111.50 0.2M
2021-07-05 110.02 112.50 110.02 110.75 0.1M
2021-07-02 110.00 111.37 108.00 109.50 0.0M
2021-07-01 108.98 111.12 107.50 109.75 0.2M
2021-06-30 110.72 110.72 108.53 110.50 0.1M
2021-06-29 109.40 109.40 107.88 108.25 0.1M
2021-06-28 108.21 109.50 107.00 107.00 0.2M
2021-06-25 108.21 110.50 107.50 107.50 0.1M
2021-06-24 109.13 110.50 107.00 108.00 0.2M
2021-06-23 108.00 110.50 108.00 108.50 0.1M
2021-06-22 109.16 110.37 107.93 108.25 0.1M
2021-06-21 109.17 111.00 107.39 111.00 0.1M
2021-06-18 108.51 109.98 107.50 107.50 0.1M
2021-06-17 110.03 110.03 108.48 109.75 0.2M
2021-06-16 108.47 110.22 108.47 109.50 0.1M
2021-06-15 110.76 110.76 107.50 108.00 0.1M
2021-06-14 110.79 113.00 106.00 106.00 0.1M
2021-06-11 107.78 113.00 106.00 106.00 0.1M
2021-06-10 113.00 113.00 107.00 113.00 0.0M
2021-06-09 108.14 113.00 108.14 113.00 0.0M
2021-06-08 110.00 112.00 107.50 109.25 0.4M
2021-06-07 109.25 112.00 105.66 112.00 0.1M
2021-06-04 110.36 112.00 106.99 107.00 0.0M
2021-06-03 109.40 111.74 107.12 107.75 0.1M
2021-06-02 109.45 109.45 107.00 107.50 0.1M
2021-06-01 108.50 112.00 107.14 108.00 0.1M
2021-05-28 110.36 111.27 107.12 108.50 0.1M
2021-05-27 109.60 109.60 106.00 106.00 0.1M
2021-05-26 110.00 110.91 107.33 110.00 0.2M
2021-05-25 108.07 110.39 106.00 108.00 0.1M
2021-05-24 107.35 111.84 107.33 108.00 0.1M
2021-05-21 109.86 110.00 107.24 109.25 0.1M
2021-05-20 112.00 112.00 107.89 109.75 0.1M
2021-05-19 109.63 110.05 106.50 107.50 0.1M
2021-05-18 109.40 109.40 106.50 106.75 0.2M
2021-05-17 105.51 107.83 105.01 105.25 0.1M
2021-05-14 107.83 108.25 105.49 105.00 0.1M
2021-05-13 108.00 108.00 104.00 104.00 0.0M
2021-05-12 108.05 108.05 104.75 104.75 0.3M
2021-05-11 110.00 110.00 105.00 105.50 0.2M
2021-05-10 105.60 106.50 103.24 105.50 0.2M
2021-05-07 108.00 108.00 105.26 108.00 0.2M
2021-05-06 105.91 106.05 103.66 103.75 0.2M
2021-05-05 108.00 108.00 103.96 104.00 0.2M
2021-05-04 101.00 106.84 101.00 103.00 0.3M
2021-04-30 106.00 107.19 103.13 104.25 0.1M
2021-04-29 102.75 106.75 102.75 106.00 0.5M
2021-04-28 106.00 106.00 101.50 102.00 0.7M
2021-04-27 103.17 105.00 98.96 101.75 0.2M
2021-04-26 105.25 105.25 101.08 101.75 0.3M
2021-04-23 102.06 102.06 98.91 99.50 0.1M
2021-04-22 100.79 102.89 99.00 100.00 0.1M
2021-04-21 99.36 102.92 99.00 100.00 0.3M
2021-04-20 100.86 103.87 99.50 101.00 0.2M
2021-04-19 101.71 105.35 101.00 101.00 0.1M
2021-04-16 104.09 105.36 101.50 103.00 0.1M
2021-04-15 101.50 104.12 101.50 102.25 0.1M
2021-04-14 104.49 104.49 102.41 102.75 0.0M
2021-04-13 102.51 104.18 102.13 104.00 0.1M
2021-04-12 106.00 106.00 101.50 101.50 0.2M
2021-04-09 106.00 106.00 101.66 106.00 0.1M
2021-04-08 101.64 106.00 101.60 106.00 0.2M
2021-04-07 103.40 106.00 99.37 106.00 0.1M
2021-04-06 99.00 104.37 99.00 102.00 0.2M
2021-04-01 101.59 105.34 99.20 101.00 0.2M
2021-03-31 106.00 106.00 99.00 99.00 0.1M
2021-03-30 103.23 105.23 101.00 100.75 0.1M
2021-03-29 102.32 105.31 99.98 99.75 0.0M
2021-03-26 99.89 103.86 99.00 99.75 0.0M
2021-03-25 99.20 105.75 99.00 100.00 0.3M
2021-03-24 103.00 104.50 99.41 101.50 0.2M
2021-03-23 99.41 101.50 98.00 98.00 0.8M
2021-03-22 102.00 102.35 97.17 98.10 0.1M
2021-03-19 100.50 102.00 97.05 100.00 0.5M
2021-03-18 98.39 100.54 95.60 99.30 0.1M
2021-03-17 94.97 99.00 94.20 99.00 0.1M
2021-03-16 100.00 100.00 95.41 97.25 1.2M
2021-03-15 97.13 98.00 93.17 97.40 0.7M
2021-03-12 95.60 97.55 91.50 96.00 0.3M
2021-03-11 90.00 95.00 90.00 95.00 0.4M
2021-03-10 92.67 93.00 90.84 93.00 0.3M
2021-03-09 94.00 94.00 90.82 92.30 0.1M
2021-03-08 90.71 93.00 90.20 92.50 0.3M
2021-03-05 88.02 91.64 88.02 91.50 0.1M
2021-03-04 91.39 92.80 88.80 90.90 0.1M
2021-03-03 90.62 91.18 87.42 91.00 0.2M
2021-03-02 90.32 91.53 89.37 89.80 0.1M
2021-03-01 94.00 94.66 89.00 89.00 0.3M
2021-02-26 92.80 93.00 90.84 91.90 0.0M
2021-02-25 91.21 94.00 91.21 93.70 0.0M
2021-02-24 91.96 93.01 91.96 93.90 0.0M
2021-02-23 93.96 93.96 91.00 92.10 0.0M
2021-02-22 93.00 93.40 91.00 93.00 0.4M
2021-02-19 91.76 93.80 91.20 92.00 0.1M
2021-02-18 92.20 96.80 91.60 92.70 0.1M
2021-02-17 97.00 97.00 91.62 94.00 0.1M
2021-02-16 94.00 97.00 91.61 97.00 0.3M
2021-02-15 93.22 94.00 91.20 94.00 0.1M
2021-02-12 93.22 96.00 93.20 96.00 0.0M
2021-02-11 92.19 94.11 92.10 94.70 0.0M
2021-02-10 93.60 96.80 92.80 93.20 0.1M
2021-02-09 96.00 96.00 92.00 95.20 0.0M
2021-02-08 92.81 96.00 92.80 96.00 0.0M
2021-02-05 92.15 93.00 92.01 92.40 0.3M
2021-02-04 91.39 91.54 90.30 92.10 0.1M
2021-02-03 90.00 91.96 90.00 92.00 0.1M
2021-02-02 90.23 91.60 90.23 91.80 0.1M
2021-02-01 89.95 91.40 88.50 90.20 0.3M
2021-01-29 90.00 90.00 88.50 90.00 0.1M
2021-01-28 90.45 91.56 88.50 90.90 0.1M
2021-01-27 92.75 92.75 90.38 90.50 0.1M
2021-01-26 92.50 93.60 90.50 92.70 0.3M
2021-01-25 93.80 93.85 92.00 92.90 0.1M
2021-01-22 95.00 95.00 88.80 92.30 0.2M
2021-01-21 92.83 95.00 91.40 95.00 0.1M
2021-01-20 91.20 94.40 90.00 94.40 0.4M
2021-01-19 92.94 92.94 92.00 92.50 0.0M
2021-01-18 92.94 92.94 90.45 91.60 0.2M
2021-01-15 90.46 92.80 90.46 92.00 0.0M
2021-01-14 93.33 93.33 91.80 92.90 0.1M
2021-01-13 92.75 93.53 92.49 93.20 0.2M
2021-01-12 93.99 94.00 92.10 94.00 0.0M
2021-01-11 93.92 93.95 93.00 93.80 0.9M
2021-01-08 93.92 94.20 92.00 93.90 0.3M
2021-01-07 93.80 94.20 93.20 93.60 0.1M
2021-01-06 93.48 93.48 92.20 93.90 0.2M
2021-01-05 90.41 93.22 90.41 93.10 0.0M
2021-01-04 91.78 93.85 91.78 92.80 0.1M