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
2022-12-30 55.00 53.29 53.29 55.00 0.0M
2022-12-29 55.00 55.00 53.11 55.00 0.0M
2022-12-28 55.00 55.00 53.11 55.00 0.0M
2022-12-23 55.00 54.99 54.99 55.00 0.0M
2022-12-22 55.00 55.00 53.12 55.00 0.0M
2022-12-21 55.00 55.00 53.46 55.00 0.0M
2022-12-20 55.00 55.05 53.63 55.00 0.0M
2022-12-19 55.00 55.17 53.00 55.00 0.0M
2022-12-16 55.00 54.00 54.00 55.50 0.0M
2022-12-15 55.50 56.15 53.00 55.50 0.0M
2022-12-14 56.00 56.50 54.15 55.50 0.0M
2022-12-13 55.00 57.00 54.50 56.00 0.1M
2022-12-12 55.00 56.00 55.23 55.50 0.0M
2022-12-09 55.00 55.50 55.50 55.50 0.0M
2022-12-08 56.50 56.00 54.76 55.50 0.1M
2022-12-07 55.00 57.00 55.35 56.50 0.0M
2022-12-06 54.00 56.00 52.90 55.00 0.1M
2022-12-05 54.50 55.90 52.63 54.00 0.0M
2022-12-02 55.00 56.00 53.28 54.00 0.1M
2022-12-01 55.00 55.25 53.28 55.00 0.0M
2022-11-30 55.00 55.38 53.00 55.00 0.0M
2022-11-29 54.50 56.25 52.55 55.00 0.0M
2022-11-28 55.00 55.50 53.55 54.00 0.1M
2022-11-25 55.00 55.63 54.42 55.00 0.1M
2022-11-24 55.50 56.30 54.50 55.00 0.1M
2022-11-23 53.50 58.00 54.06 56.00 0.2M
2022-11-22 53.00 55.74 53.24 53.60 0.2M
2022-11-21 51.50 54.00 50.50 53.00 0.2M
2022-11-18 50.50 53.24 50.75 51.00 0.1M
2022-11-17 50.50 51.89 50.00 50.50 0.0M
2022-11-16 48.50 51.90 49.00 50.50 0.1M
2022-11-15 47.50 49.89 48.10 48.50 0.0M
2022-11-14 47.50 48.97 47.00 47.50 0.0M
2022-11-11 46.00 49.00 46.79 48.00 0.1M
2022-11-10 45.50 46.72 44.33 45.50 0.0M
2022-11-09 45.50 46.00 44.08 45.50 0.0M
2022-11-08 46.50 46.40 43.25 45.00 0.1M
2022-11-07 48.50 48.63 46.00 46.50 0.0M
2022-11-04 48.50 48.01 47.10 48.50 0.0M
2022-11-03 48.50 48.50 48.50 48.50 0.0M
2022-11-02 49.00 49.28 48.14 48.50 0.1M
2022-11-01 49.00 49.28 49.20 49.00 0.0M
2022-10-31 49.00 49.28 48.36 49.00 0.0M
2022-10-28 49.50 49.30 48.28 49.00 0.0M
2022-10-27 49.50 50.50 49.50 49.50 0.0M
2022-10-26 49.50 50.64 49.36 49.50 0.0M
2022-10-25 49.50 51.00 49.05 49.50 0.0M
2022-10-24 49.00 50.44 48.58 49.50 0.0M
2022-10-21 48.50 49.74 48.00 49.00 0.0M
2022-10-20 48.50 50.00 47.25 48.50 0.0M
2022-10-19 48.50 49.10 48.34 48.50 0.0M
2022-10-18 45.50 48.50 44.33 48.50 0.1M
2022-10-17 45.00 46.38 44.75 45.50 0.0M
2022-10-14 45.00 46.00 44.75 45.00 0.0M
2022-10-13 48.00 46.45 45.00 45.00 0.0M
2022-10-12 49.00 47.00 46.03 48.00 0.0M
2022-10-11 49.00 47.80 47.04 49.00 0.0M
2022-10-10 49.00 48.14 47.04 49.00 0.0M
2022-10-07 49.00 48.38 47.00 49.00 0.0M
2022-10-06 48.50 51.00 47.00 49.00 0.0M
2022-10-05 48.00 48.65 45.00 47.50 0.0M
2022-10-04 47.00 49.00 46.36 48.00 0.0M
2022-10-03 48.00 48.00 46.00 47.00 0.0M
2022-09-30 49.00 49.00 46.00 48.00 0.1M
2022-09-29 49.00 49.25 47.00 49.00 0.0M
2022-09-28 49.00 49.80 47.25 49.00 0.1M
2022-09-27 51.00 50.74 48.00 49.50 0.1M
2022-09-26 51.00 51.23 50.00 51.00 0.0M
2022-09-23 53.00 52.70 49.25 51.00 0.1M
2022-09-22 53.50 53.10 52.00 53.00 0.0M
2022-09-21 53.50 53.12 52.03 53.50 0.0M
2022-09-20 53.50 53.64 52.00 53.50 0.0M
2022-09-16 53.50 53.80 52.04 53.50 0.0M
2022-09-15 54.50 54.74 52.44 53.50 0.0M
2022-09-14 55.00 55.34 52.00 54.00 0.1M
2022-09-13 55.00 56.00 53.55 54.50 0.1M
2022-09-12 53.00 55.74 53.15 55.00 0.1M
2022-09-09 55.00 55.48 50.44 53.00 0.3M
2022-09-08 55.00 57.00 54.15 55.50 0.0M
2022-09-07 55.00 55.88 54.10 55.50 0.0M
2022-09-06 56.50 57.00 55.00 55.50 0.0M
2022-09-05 58.00 57.88 55.00 56.50 0.1M
2022-09-02 57.50 58.13 56.00 58.00 0.0M
2022-09-01 58.00 57.89 56.00 57.50 0.0M
2022-08-31 58.50 58.88 57.00 58.00 0.0M
2022-08-30 60.00 60.15 57.00 58.50 0.0M
2022-08-26 60.00 60.25 58.90 60.00 0.0M
2022-08-25 60.00 60.84 58.68 60.00 0.0M
2022-08-24 60.00 60.60 58.60 60.00 0.0M
2022-08-23 60.50 61.74 58.50 60.00 0.1M
2022-08-22 62.00 64.14 59.16 60.50 0.2M
2022-08-19 60.00 62.78 59.13 62.00 0.1M
2022-08-18 60.00 60.84 58.85 60.00 0.0M
2022-08-17 59.00 61.00 58.00 60.00 0.1M
2022-08-16 58.50 61.00 57.39 59.00 0.2M
2022-08-15 61.00 60.30 53.00 58.00 0.3M
2022-08-12 60.50 61.94 60.16 60.50 0.3M
2022-08-11 60.00 62.00 59.66 60.50 0.2M
2022-08-10 57.50 61.97 56.30 60.00 0.1M
2022-08-09 54.00 58.80 53.55 57.00 0.1M
2022-08-08 54.00 54.64 53.65 54.00 0.0M
2022-08-05 54.00 55.80 53.60 54.00 0.1M
2022-08-04 54.00 55.24 52.00 54.00 0.0M
2022-08-03 54.00 55.25 52.52 54.00 0.0M
2022-08-02 54.00 53.89 52.25 54.00 0.1M
2022-08-01 54.50 54.07 53.00 54.50 0.1M
2022-07-29 55.00 55.25 53.25 54.50 0.1M
2022-07-28 55.00 55.48 55.12 55.00 0.0M
2022-07-27 55.50 55.50 52.75 55.00 0.1M
2022-07-26 55.50 55.07 54.00 55.50 0.1M
2022-07-25 56.50 55.24 54.50 55.50 0.0M
2022-07-22 56.50 55.50 54.33 55.50 0.3M
2022-07-21 56.50 55.45 54.08 55.50 0.0M
2022-07-20 58.00 56.69 54.00 55.50 0.2M
2022-07-19 58.00 57.89 56.20 58.00 0.1M
2022-07-18 59.50 60.90 57.16 58.00 0.1M
2022-07-15 56.50 56.59 55.15 56.50 0.0M
2022-07-14 56.50 56.69 55.28 56.50 0.0M
2022-07-13 58.50 59.00 55.00 56.50 0.0M
2022-07-12 59.00 58.00 58.00 58.50 0.0M
2022-07-11 59.50 59.25 58.00 59.00 0.0M
2022-07-08 59.50 59.70 58.00 59.00 0.0M
2022-07-07 60.00 59.83 58.86 60.00 0.0M
2022-07-06 60.00 60.00 59.00 60.00 0.1M
2022-07-05 60.00 60.30 59.15 60.00 0.0M
2022-07-04 60.00 60.64 59.15 60.00 0.0M
2022-07-01 63.50 62.00 58.62 60.00 0.1M
2022-06-30 63.50 63.18 63.18 63.50 0.0M
2022-06-29 63.50 63.99 61.24 63.50 0.1M
2022-06-28 63.50 62.90 62.90 63.50 0.0M
2022-06-27 64.00 63.84 62.00 63.50 0.0M
2022-06-24 64.50 64.20 63.00 64.00 0.0M
2022-06-23 64.00 64.29 63.03 64.50 0.0M
2022-06-22 63.50 62.25 61.00 63.00 0.0M
2022-06-21 63.00 63.80 63.60 63.50 0.0M
2022-06-20 64.00 64.24 61.11 63.00 0.0M
2022-06-17 64.00 65.00 63.02 64.00 0.0M
2022-06-16 64.00 64.45 63.02 64.00 0.0M
2022-06-15 63.50 64.80 62.00 64.00 0.0M
2022-06-14 67.50 68.00 63.00 63.00 0.1M
2022-06-13 69.50 69.24 65.76 67.50 0.1M
2022-06-10 69.50 71.95 68.23 69.50 0.0M
2022-06-09 69.50 72.00 67.50 69.50 0.1M
2022-06-08 69.50 70.75 67.50 69.50 0.0M
2022-06-07 70.50 71.16 68.24 69.50 0.0M
2022-06-06 70.50 71.24 69.55 70.50 0.0M
2022-06-01 70.50 71.34 69.55 70.50 0.0M
2022-05-31 68.50 71.34 69.38 70.50 0.1M
2022-05-30 67.00 71.45 67.69 69.00 0.2M
2022-05-27 67.50 67.74 66.25 67.00 0.1M
2022-05-26 67.50 68.13 66.00 67.50 0.0M
2022-05-25 67.50 68.60 66.90 67.50 0.1M
2022-05-24 64.50 71.44 66.45 68.00 0.2M
2022-05-23 64.00 65.93 62.50 64.00 0.1M
2022-05-20 62.00 65.00 62.52 64.00 0.1M
2022-05-19 61.00 62.50 60.46 62.00 0.0M
2022-05-18 61.00 61.72 60.41 61.00 0.0M
2022-05-17 61.00 63.00 60.40 61.00 0.0M
2022-05-16 61.00 63.00 60.35 61.00 0.1M
2022-05-13 61.00 63.00 60.25 61.00 0.0M
2022-05-12 61.00 62.50 60.25 61.00 0.0M
2022-05-11 61.00 63.00 60.53 61.00 0.1M
2022-05-10 61.00 63.00 60.50 61.00 0.0M
2022-05-09 61.00 63.00 60.44 61.00 0.0M
2022-05-06 61.00 63.00 60.28 61.00 0.1M
2022-05-05 61.00 62.80 60.33 61.00 0.0M
2022-05-04 61.00 63.00 60.16 61.00 0.0M
2022-05-03 61.00 63.00 60.42 61.00 0.1M
2022-04-29 61.00 60.40 60.23 61.00 0.0M
2022-04-28 61.50 63.00 60.13 61.00 0.0M
2022-04-27 62.50 65.00 60.00 62.00 0.1M
2022-04-26 62.50 62.60 60.00 62.50 0.0M
2022-04-25 62.50 62.60 61.09 62.50 0.0M
2022-04-22 62.50 61.10 60.00 62.50 0.0M
2022-04-21 62.50 62.50 60.25 62.50 0.1M
2022-04-20 63.00 63.00 60.64 62.50 0.0M
2022-04-19 63.00 64.00 61.15 63.00 0.1M
2022-04-14 64.50 65.63 61.10 63.00 0.1M
2022-04-13 63.50 66.00 61.00 64.50 0.0M
2022-04-12 62.50 64.74 61.76 63.00 0.0M
2022-04-11 62.50 64.18 63.40 62.50 0.0M
2022-04-08 59.00 64.00 57.88 62.00 0.1M
2022-04-07 57.00 61.00 57.06 59.00 0.1M
2022-04-06 57.00 57.84 56.76 57.00 0.1M
2022-04-05 57.00 58.00 56.16 57.00 0.1M
2022-04-04 57.50 57.52 53.28 57.00 0.2M
2022-04-01 58.50 58.35 57.00 57.50 0.1M
2022-03-31 58.50 58.50 57.00 58.50 0.0M
2022-03-30 59.00 58.67 57.16 58.50 0.0M
2022-03-29 59.00 58.72 58.11 59.00 0.0M
2022-03-28 62.50 65.00 57.37 59.00 0.1M
2022-03-25 65.50 63.25 60.00 62.50 0.1M
2022-03-24 65.50 66.75 63.00 65.50 0.0M
2022-03-23 67.00 64.33 63.00 64.00 0.0M
2022-03-22 68.00 69.96 65.06 67.00 0.1M
2022-03-21 67.00 70.95 66.50 68.50 0.0M
2022-03-18 66.00 68.00 65.00 67.00 0.1M
2022-03-17 66.00 66.98 65.00 66.00 0.1M
2022-03-16 66.50 68.00 65.00 66.50 0.1M
2022-03-15 62.50 66.55 62.20 64.20 0.1M
2022-03-14 62.00 64.00 61.59 62.50 0.1M
2022-03-11 62.00 64.00 60.78 62.00 0.3M
2022-03-10 57.00 62.00 57.00 62.00 0.1M
2022-03-09 55.00 58.97 54.50 57.00 0.2M
2022-03-08 48.50 56.00 49.67 55.00 0.3M
2022-03-07 46.00 49.00 45.02 48.50 0.2M
2022-03-04 46.50 46.78 45.00 46.00 0.0M
2022-03-03 47.50 48.44 45.75 46.50 0.1M
2022-03-02 48.00 48.99 43.06 46.50 0.3M
2022-03-01 48.50 49.96 45.28 48.00 0.2M
2022-02-28 49.50 50.36 47.00 48.50 0.1M
2022-02-25 50.00 50.44 49.00 49.50 0.2M
2022-02-24 52.00 50.02 46.28 50.00 0.2M
2022-02-23 52.00 52.44 51.16 52.00 0.1M
2022-02-22 53.00 52.95 49.01 52.00 0.2M
2022-02-21 56.50 57.18 52.00 53.00 0.2M
2022-02-18 59.00 58.84 55.14 55.50 0.2M
2022-02-17 60.00 59.77 58.00 59.00 0.0M
2022-02-16 62.00 61.80 58.44 60.00 0.1M
2022-02-15 62.50 63.14 60.00 62.00 0.1M
2022-02-14 63.50 64.24 58.24 63.00 0.4M
2022-02-11 68.00 69.67 66.28 68.00 0.0M
2022-02-10 68.50 69.96 67.03 68.50 0.0M
2022-02-09 69.50 69.90 67.25 68.50 0.0M
2022-02-08 70.00 71.13 68.01 69.50 0.0M
2022-02-07 70.00 71.96 68.64 70.00 0.0M
2022-02-04 68.50 70.00 67.60 68.50 0.0M
2022-02-03 68.50 69.23 67.60 68.50 0.0M
2022-02-02 68.50 70.00 67.55 68.50 0.0M
2022-02-01 67.00 69.00 65.70 68.50 0.1M
2022-01-31 65.50 68.45 65.55 67.00 0.1M
2022-01-28 65.00 65.84 63.50 65.50 0.0M
2022-01-27 67.00 66.99 62.66 65.00 0.1M
2022-01-26 63.00 68.00 61.62 67.00 0.1M
2022-01-25 62.50 64.00 61.03 63.00 0.1M
2022-01-24 64.00 65.00 61.00 62.50 0.2M
2022-01-21 66.00 66.25 63.00 64.00 0.1M
2022-01-20 67.50 67.44 65.00 66.00 0.1M
2022-01-19 67.50 67.55 66.09 67.50 0.0M
2022-01-18 71.00 70.28 65.11 67.50 0.2M
2022-01-17 73.00 72.85 69.06 71.00 0.1M
2022-01-14 74.50 73.41 72.00 73.00 0.0M
2022-01-13 73.50 73.44 72.08 73.50 0.0M
2022-01-12 73.50 74.24 72.33 74.00 0.1M
2022-01-11 75.50 74.74 72.00 73.50 0.1M
2022-01-10 75.00 77.00 74.06 75.50 0.1M
2022-01-07 76.50 76.74 74.00 75.00 0.0M
2022-01-06 78.00 77.84 75.00 76.50 0.1M
2022-01-05 80.50 80.90 76.34 78.00 0.1M
2022-01-04 77.50 82.00 76.25 80.50 0.1M