MTI Wireless (MWE)

MWEE
🏛️ Reino Unido →
43.00
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
2021-12-31 76.50 76.75 75.12 76.50 0.0M
2021-12-30 76.50 76.90 75.03 76.50 0.0M
2021-12-29 76.50 78.00 75.00 76.50 0.0M
2021-12-24 77.50 77.80 75.00 76.50 0.0M
2021-12-23 77.50 78.05 77.80 77.50 0.0M
2021-12-22 77.50 78.14 75.05 77.50 0.0M
2021-12-21 77.50 78.90 75.75 77.50 0.0M
2021-12-20 76.50 76.48 74.00 76.00 0.0M
2021-12-17 77.50 78.00 75.36 76.50 0.1M
2021-12-16 78.00 76.69 75.00 76.50 0.0M
2021-12-15 77.50 80.00 76.00 78.00 0.0M
2021-12-14 77.50 78.15 76.15 77.00 0.0M
2021-12-13 77.00 79.00 76.60 77.50 0.1M
2021-12-10 76.00 79.00 76.69 77.00 0.0M
2021-12-09 76.50 78.00 76.11 76.50 0.0M
2021-12-08 76.00 78.00 76.00 76.50 0.0M
2021-12-07 74.50 77.00 73.00 76.00 0.1M
2021-12-06 74.50 76.00 73.70 74.50 0.0M
2021-12-03 74.50 75.97 73.35 74.50 0.0M
2021-12-02 74.50 74.70 73.10 74.50 0.0M
2021-12-01 73.00 74.80 72.22 73.00 0.1M
2021-11-30 76.00 75.00 71.10 73.00 0.1M
2021-11-29 73.50 78.00 72.03 77.00 0.1M
2021-11-26 80.50 80.00 73.00 73.50 0.2M
2021-11-25 79.00 82.00 79.66 80.50 0.1M
2021-11-24 78.50 80.00 77.25 79.00 0.1M
2021-11-23 80.00 80.48 77.00 78.50 0.1M
2021-11-22 82.50 84.00 78.00 80.00 0.3M
2021-11-19 78.00 84.19 79.74 82.50 0.2M
2021-11-18 77.50 80.00 76.25 78.00 0.1M
2021-11-17 79.50 79.45 76.00 77.50 0.1M
2021-11-16 76.00 82.38 77.20 79.50 0.7M
2021-11-15 75.50 79.00 73.50 75.50 0.2M
2021-11-12 74.00 75.20 73.00 74.50 0.3M
2021-11-11 71.00 74.02 69.28 73.50 0.2M
2021-11-10 71.50 72.00 70.10 71.00 0.0M
2021-11-09 71.00 72.50 69.28 71.50 0.1M
2021-11-08 71.00 73.00 71.14 71.00 0.0M
2021-11-05 69.50 71.30 68.00 71.00 0.1M
2021-11-04 71.50 70.88 68.06 68.50 0.1M
2021-11-03 71.50 71.48 70.00 71.50 0.0M
2021-11-02 71.00 75.00 70.76 71.50 0.1M
2021-11-01 69.00 71.00 67.35 69.50 0.0M
2021-10-29 65.50 70.00 65.25 68.00 0.1M
2021-10-28 65.50 65.42 65.08 65.50 0.0M
2021-10-27 65.50 66.40 65.42 65.50 0.0M
2021-10-26 65.50 66.22 64.66 65.50 0.1M
2021-10-25 66.00 66.37 63.00 65.50 0.1M
2021-10-22 67.50 67.80 64.30 66.00 0.2M
2021-10-21 68.00 67.98 66.02 67.50 0.0M
2021-10-20 68.00 68.60 66.00 68.00 0.1M
2021-10-19 70.50 69.04 67.00 68.00 0.1M
2021-10-18 70.50 71.25 69.35 70.50 0.0M
2021-10-15 71.00 72.00 69.33 70.50 0.0M
2021-10-14 70.50 72.00 69.15 71.00 0.1M
2021-10-13 68.50 71.96 67.88 70.50 0.1M
2021-10-12 69.00 69.75 67.10 68.50 0.0M
2021-10-11 70.00 71.70 67.58 69.00 0.0M
2021-10-08 67.00 71.70 66.77 70.00 0.1M
2021-10-07 66.00 67.80 65.05 67.00 0.1M
2021-10-06 67.50 68.45 65.00 66.00 0.1M
2021-10-05 68.00 67.80 65.30 67.50 0.1M
2021-10-04 70.00 70.25 67.02 68.00 0.1M
2021-10-01 74.00 73.90 67.00 70.00 0.2M
2021-09-30 73.50 74.90 72.10 74.00 0.1M
2021-09-29 75.00 75.00 72.00 73.50 0.1M
2021-09-28 78.50 79.00 73.00 77.00 0.1M
2021-09-27 78.50 78.50 77.09 78.50 0.0M
2021-09-24 78.50 78.90 77.60 78.50 0.0M
2021-09-23 78.00 79.70 77.00 78.50 0.1M
2021-09-22 75.50 78.68 76.70 78.00 0.1M
2021-09-21 76.50 77.45 73.50 75.50 0.1M
2021-09-20 78.00 79.70 75.75 76.50 0.1M
2021-09-17 80.50 80.24 78.00 78.00 0.1M
2021-09-16 80.50 81.01 79.00 80.00 0.1M
2021-09-15 81.00 80.80 79.20 80.50 0.0M
2021-09-14 81.50 81.95 80.10 81.00 0.1M
2021-09-13 81.50 82.79 80.88 81.50 0.0M
2021-09-10 81.50 82.25 80.00 81.50 0.1M
2021-09-09 81.50 81.74 80.06 81.50 0.0M
2021-09-08 81.50 82.35 80.00 80.00 0.0M
2021-09-07 83.50 83.29 80.30 81.50 0.1M
2021-09-06 84.00 84.44 82.00 83.50 0.1M
2021-09-03 84.00 84.78 83.56 84.00 0.1M
2021-09-02 86.00 86.44 82.33 84.00 0.1M
2021-09-01 87.00 87.91 85.00 86.00 0.1M
2021-08-31 87.00 88.80 86.00 87.00 0.2M
2021-08-27 86.50 88.00 85.25 88.00 0.1M
2021-08-26 85.00 88.00 84.60 86.50 0.1M
2021-08-25 84.00 87.70 83.60 86.00 0.3M
2021-08-24 80.00 84.90 79.35 84.00 0.2M
2021-08-23 78.00 82.00 78.48 80.00 0.3M
2021-08-20 75.50 79.60 74.55 78.00 0.2M
2021-08-19 75.50 77.08 74.01 75.50 0.1M
2021-08-18 77.00 76.85 74.31 75.50 0.2M
2021-08-17 76.00 80.00 75.15 76.50 0.6M
2021-08-16 77.00 77.56 73.20 76.00 0.2M
2021-08-13 78.50 79.48 75.45 76.50 0.2M
2021-08-12 75.00 80.00 75.00 79.00 0.2M
2021-08-11 70.50 74.00 71.56 73.00 0.1M
2021-08-10 70.00 72.00 69.63 70.50 0.0M
2021-08-09 70.00 70.88 68.66 70.00 0.0M
2021-08-06 70.00 70.33 68.55 70.00 0.0M
2021-08-05 69.00 70.40 67.65 70.00 0.0M
2021-08-04 70.00 70.90 68.30 69.00 0.1M
2021-08-03 70.00 72.00 69.00 70.00 0.0M
2021-08-02 69.00 71.30 69.00 70.00 0.0M
2021-07-30 70.00 71.00 67.77 69.00 0.1M
2021-07-29 69.50 71.00 68.70 70.00 0.0M
2021-07-28 68.50 70.40 67.00 69.50 0.1M
2021-07-27 70.50 72.00 66.03 68.50 0.1M
2021-07-26 70.50 71.98 70.02 70.50 0.1M
2021-07-23 68.50 70.90 67.25 70.50 0.1M
2021-07-22 68.00 68.50 66.20 68.50 0.1M
2021-07-21 68.00 68.90 66.25 68.00 0.1M
2021-07-20 68.00 68.67 66.00 68.00 0.1M
2021-07-19 69.50 69.01 66.15 68.00 0.1M
2021-07-16 71.50 71.48 69.00 69.50 0.1M
2021-07-15 75.00 73.55 71.00 71.50 0.1M
2021-07-14 74.00 76.00 73.43 74.50 0.0M
2021-07-13 77.00 77.75 73.30 74.00 0.1M
2021-07-12 78.50 79.80 75.30 77.00 0.1M
2021-07-09 78.50 79.25 76.00 78.00 0.1M
2021-07-08 79.00 80.00 77.75 78.50 0.1M
2021-07-07 77.50 81.90 77.04 79.00 0.2M
2021-07-06 76.50 78.20 76.10 77.50 0.1M
2021-07-05 77.50 79.50 75.15 76.50 0.1M
2021-07-02 75.50 79.70 74.01 77.50 0.2M
2021-07-01 69.50 76.90 68.96 75.50 0.2M
2021-06-30 69.50 71.00 68.80 69.50 0.0M
2021-06-29 69.50 70.19 68.61 69.00 0.1M
2021-06-28 70.00 70.48 68.30 69.50 0.1M
2021-06-25 70.00 71.00 69.39 71.00 0.1M
2021-06-24 70.50 71.00 69.25 70.00 0.0M
2021-06-23 70.00 70.72 68.30 70.00 0.0M
2021-06-22 69.00 69.70 68.53 70.00 0.0M
2021-06-21 70.50 71.70 67.30 69.00 0.2M
2021-06-18 68.00 71.80 68.00 70.50 0.3M
2021-06-17 69.00 71.00 67.02 68.00 0.4M
2021-06-16 63.00 71.90 62.74 69.00 0.9M
2021-06-15 64.50 64.50 60.00 62.00 0.1M
2021-06-14 64.50 64.90 63.55 64.50 0.1M
2021-06-11 62.50 64.90 63.00 64.50 0.2M
2021-06-10 64.00 64.98 63.00 63.50 0.0M
2021-06-09 64.50 64.50 63.11 64.00 0.1M
2021-06-08 65.00 66.00 64.00 64.50 0.1M
2021-06-07 64.00 64.98 63.50 64.00 0.1M
2021-06-04 61.00 64.80 60.01 64.00 0.2M
2021-06-03 58.00 62.44 57.66 61.00 0.4M
2021-06-02 62.00 61.44 57.10 59.00 0.4M
2021-06-01 63.50 64.14 59.50 62.00 0.3M
2021-05-28 63.50 64.70 62.16 63.50 0.2M
2021-05-27 63.50 64.90 62.56 63.50 0.1M
2021-05-26 63.50 64.10 62.00 63.50 0.2M
2021-05-25 67.50 67.10 61.30 63.50 0.5M
2021-05-24 68.00 67.84 66.00 67.50 0.1M
2021-05-21 68.50 68.89 67.00 68.00 0.1M
2021-05-20 71.00 69.80 67.00 67.00 0.2M
2021-05-19 71.00 71.90 69.00 71.00 0.2M
2021-05-18 72.00 72.90 70.00 70.00 0.1M
2021-05-17 68.50 72.98 67.79 72.00 0.2M
2021-05-14 69.00 69.33 67.21 68.50 0.1M
2021-05-13 69.50 69.60 67.50 69.00 0.0M
2021-05-12 69.50 71.00 68.10 69.50 0.1M
2021-05-11 71.00 70.44 68.10 69.50 0.1M
2021-05-10 70.00 70.50 69.00 71.00 0.3M
2021-05-07 69.50 72.00 66.53 70.00 0.2M
2021-05-06 70.00 70.14 67.00 69.50 0.1M
2021-05-05 70.50 70.50 68.25 70.00 0.1M
2021-05-04 68.00 71.10 67.55 70.50 0.2M
2021-04-30 71.50 71.90 68.00 68.00 0.2M
2021-04-29 67.00 71.40 66.02 71.00 0.4M
2021-04-28 68.50 68.85 66.02 68.00 0.5M
2021-04-27 73.00 72.00 68.00 71.00 0.3M
2021-04-26 72.50 72.80 71.58 73.00 0.1M
2021-04-23 74.50 74.70 71.00 72.50 0.2M
2021-04-22 75.00 75.00 73.00 74.50 0.1M
2021-04-21 74.50 76.00 74.00 75.00 0.1M
2021-04-20 77.00 78.00 73.11 74.50 0.1M
2021-04-19 78.00 77.92 76.20 77.00 0.1M
2021-04-16 79.00 78.65 76.00 78.00 0.1M
2021-04-15 79.00 78.80 78.00 79.00 0.0M
2021-04-14 80.50 79.90 78.00 79.00 0.0M
2021-04-13 77.00 79.90 76.20 80.50 0.1M
2021-04-12 77.00 77.85 75.00 77.00 0.1M
2021-04-09 79.50 79.00 76.00 77.00 0.1M
2021-04-08 79.00 79.50 77.00 79.50 0.1M
2021-04-07 76.00 79.50 74.00 79.00 0.2M
2021-04-06 78.00 78.75 72.50 76.00 0.3M
2021-04-01 79.00 79.49 77.00 78.00 0.1M
2021-03-31 79.50 80.20 78.00 79.00 0.1M
2021-03-30 79.50 80.20 78.05 79.50 0.0M
2021-03-29 80.50 80.99 78.50 79.50 0.1M
2021-03-26 81.00 81.00 80.00 80.50 0.1M
2021-03-25 81.50 82.00 80.11 81.00 0.1M
2021-03-24 78.50 83.00 78.35 81.50 9.5M
2021-03-23 83.00 82.80 77.00 78.50 0.2M
2021-03-22 86.50 86.80 81.40 83.00 0.2M
2021-03-19 89.50 88.80 85.03 86.50 0.0M
2021-03-18 90.00 90.70 87.45 89.50 0.1M
2021-03-17 90.50 91.00 88.00 90.00 0.2M
2021-03-16 90.00 91.70 87.00 90.50 0.1M
2021-03-15 90.00 91.50 88.28 90.00 0.1M
2021-03-12 87.50 91.70 88.28 90.00 0.2M
2021-03-11 86.50 89.75 85.38 87.50 0.1M
2021-03-10 89.50 89.69 85.03 86.50 0.1M
2021-03-09 88.50 89.90 87.05 89.50 0.1M
2021-03-08 87.50 92.00 86.50 88.50 0.4M
2021-03-05 85.00 88.70 85.00 87.50 0.1M
2021-03-04 86.50 87.00 83.80 85.00 0.1M
2021-03-03 83.50 88.90 84.00 86.50 0.1M
2021-03-02 80.50 85.00 80.10 83.50 0.5M
2021-03-01 85.50 87.80 78.25 80.50 0.3M
2021-02-26 83.00 85.08 81.58 83.00 0.1M
2021-02-25 78.50 85.00 78.15 80.00 0.2M
2021-02-24 75.00 80.00 73.15 78.50 0.1M
2021-02-23 80.00 78.95 74.22 75.50 0.1M
2021-02-22 81.00 82.20 78.00 80.00 0.1M
2021-02-19 81.00 82.84 79.15 81.00 0.1M
2021-02-18 80.00 82.00 79.06 81.00 0.1M
2021-02-17 80.50 82.70 78.86 80.00 0.1M
2021-02-16 80.50 83.00 78.00 80.50 0.0M
2021-02-15 80.00 83.00 79.70 80.50 0.1M
2021-02-12 78.50 81.44 77.30 80.00 0.1M
2021-02-11 72.50 81.44 71.80 78.50 0.1M
2021-02-10 75.50 75.64 71.03 72.50 0.2M
2021-02-09 78.50 78.74 74.10 75.50 0.1M
2021-02-08 79.50 79.90 77.03 78.50 0.1M
2021-02-05 80.00 80.70 77.10 79.50 0.1M
2021-02-04 81.50 83.00 78.00 80.00 0.2M
2021-02-03 80.50 83.00 80.00 81.50 0.1M
2021-02-02 78.50 81.00 77.76 80.00 0.2M
2021-02-01 79.00 79.90 77.60 78.50 0.1M
2021-01-29 79.00 79.80 77.00 78.50 0.1M
2021-01-28 81.00 81.00 75.00 78.50 0.3M
2021-01-27 82.50 84.23 80.02 81.00 0.1M
2021-01-26 85.50 87.00 75.05 81.00 0.5M
2021-01-25 89.00 89.20 84.03 85.50 0.1M
2021-01-22 89.00 89.65 87.00 87.00 0.1M
2021-01-21 91.50 91.75 85.00 86.00 0.2M
2021-01-20 91.50 94.00 88.60 91.50 0.2M
2021-01-19 86.00 92.35 85.60 91.50 0.3M
2021-01-18 84.00 87.80 83.00 86.00 0.1M
2021-01-15 85.50 87.00 83.00 84.00 0.2M
2021-01-14 84.50 87.00 83.10 85.50 0.2M
2021-01-13 83.50 84.70 82.55 84.50 0.1M
2021-01-12 85.00 85.96 82.20 83.50 0.2M
2021-01-11 87.50 88.70 82.29 85.00 0.3M
2021-01-08 86.50 91.80 84.15 87.50 0.7M
2021-01-07 82.00 92.00 81.02 84.00 0.6M
2021-01-06 78.50 85.65 77.35 80.00 0.6M
2021-01-05 77.00 80.00 72.00 78.50 0.5M
2021-01-04 72.50 82.00 72.45 77.00 1.0M