Plus500 (PLUS)

PLUSP
🏛️ Reino Unido →
3,140.00
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 1,351.37 1,367.80 1,347.80 1,360.30 0.1M
2021-12-30 1,348.30 1,368.80 1,342.80 1,356.30 0.1M
2021-12-29 1,332.30 1,360.30 1,329.80 1,351.80 0.3M
2021-12-24 1,337.72 1,342.18 1,329.80 1,329.80 0.1M
2021-12-23 1,300.81 1,335.56 1,300.81 1,331.30 0.1M
2021-12-22 1,299.81 1,326.80 1,299.81 1,323.30 0.1M
2021-12-21 1,274.31 1,326.30 1,274.31 1,312.30 0.2M
2021-12-20 1,287.31 1,320.30 1,286.81 1,294.81 0.2M
2021-12-17 1,319.80 1,329.80 1,291.31 1,297.81 0.4M
2021-12-16 1,291.81 1,314.30 1,283.31 1,289.31 0.3M
2021-12-15 1,264.81 1,283.31 1,264.81 1,276.31 0.4M
2021-12-14 1,276.56 1,296.31 1,272.81 1,272.81 0.3M
2021-12-13 1,277.31 1,288.31 1,267.81 1,267.81 0.2M
2021-12-10 1,275.81 1,289.81 1,275.81 1,277.31 0.1M
2021-12-09 1,280.31 1,292.81 1,272.31 1,283.81 0.2M
2021-12-08 1,300.81 1,306.30 1,274.81 1,275.31 0.2M
2021-12-07 1,263.81 1,305.80 1,263.81 1,300.31 0.4M
2021-12-06 1,264.31 1,280.81 1,261.42 1,272.81 0.2M
2021-12-03 1,261.31 1,274.31 1,254.31 1,257.31 0.1M
2021-12-02 1,253.81 1,276.31 1,253.81 1,255.31 0.2M
2021-12-01 1,299.81 1,299.81 1,263.31 1,272.31 0.2M
2021-11-30 1,287.31 1,296.31 1,276.31 1,276.31 0.3M
2021-11-29 1,292.31 1,305.30 1,274.81 1,285.31 0.2M
2021-11-26 1,261.81 1,300.31 1,256.81 1,274.81 0.3M
2021-11-25 1,298.81 1,298.81 1,270.31 1,270.31 0.2M
2021-11-24 1,277.31 1,288.81 1,270.86 1,278.81 0.1M
2021-11-23 1,278.31 1,280.31 1,250.31 1,267.81 0.2M
2021-11-22 1,295.31 1,295.31 1,258.81 1,263.81 0.2M
2021-11-19 1,295.81 1,295.81 1,270.31 1,279.31 0.2M
2021-11-18 1,266.31 1,278.81 1,251.47 1,272.81 0.3M
2021-11-17 1,271.31 1,279.31 1,254.58 1,259.81 0.2M
2021-11-16 1,290.31 1,297.81 1,278.31 1,280.31 0.5M
2021-11-15 1,272.81 1,302.81 1,270.81 1,296.81 0.1M
2021-11-12 1,264.31 1,292.81 1,264.31 1,273.31 0.2M
2021-11-11 1,283.31 1,298.31 1,271.31 1,292.31 0.2M
2021-11-10 1,260.81 1,281.76 1,260.81 1,277.81 0.2M
2021-11-09 1,282.81 1,298.81 1,274.31 1,283.31 0.2M
2021-11-08 1,301.31 1,308.30 1,292.81 1,296.81 0.2M
2021-11-05 1,303.80 1,349.80 1,291.31 1,299.81 0.3M
2021-11-04 1,299.81 1,309.30 1,285.27 1,300.81 0.2M
2021-11-03 1,281.81 1,317.30 1,253.31 1,296.81 0.3M
2021-11-02 1,291.81 1,291.81 1,248.05 1,282.31 0.3M
2021-11-01 1,331.80 1,331.80 1,275.31 1,286.31 0.4M
2021-10-29 1,334.80 1,334.80 1,241.31 1,316.30 0.9M
2021-10-28 1,396.29 1,396.29 1,312.70 1,327.30 1.1M
2021-10-27 1,453.28 1,473.28 1,393.29 1,401.79 0.5M
2021-10-26 1,409.29 1,482.78 1,409.29 1,469.28 0.4M
2021-10-25 1,397.79 1,443.28 1,381.29 1,429.79 0.7M
2021-10-22 1,403.29 1,410.29 1,377.29 1,392.79 0.3M
2021-10-21 1,405.29 1,425.72 1,400.79 1,402.29 0.2M
2021-10-20 1,428.79 1,429.79 1,412.29 1,417.29 0.1M
2021-10-19 1,434.79 1,439.78 1,416.79 1,418.79 0.2M
2021-10-18 1,424.79 1,436.29 1,402.29 1,436.29 0.1M
2021-10-15 1,409.79 1,413.29 1,395.79 1,410.79 0.2M
2021-10-14 1,409.79 1,409.79 1,386.79 1,402.79 0.2M
2021-10-13 1,387.29 1,397.59 1,375.29 1,391.79 0.1M
2021-10-12 1,375.29 1,398.79 1,374.79 1,388.29 0.1M
2021-10-11 1,399.79 1,413.29 1,386.79 1,389.29 0.2M
2021-10-08 1,399.79 1,403.79 1,378.79 1,396.79 0.1M
2021-10-07 1,405.29 1,409.79 1,377.29 1,401.29 0.3M
2021-10-06 1,399.79 1,405.79 1,371.29 1,389.29 0.3M
2021-10-05 1,423.29 1,432.79 1,392.29 1,401.79 0.4M
2021-10-04 1,444.78 1,464.28 1,395.79 1,406.79 0.5M
2021-10-01 1,373.29 1,392.79 1,369.30 1,379.79 0.2M
2021-09-30 1,399.79 1,409.29 1,389.79 1,389.79 0.2M
2021-09-29 1,389.79 1,405.29 1,389.79 1,395.79 0.6M
2021-09-28 1,406.79 1,407.79 1,377.79 1,389.79 0.4M
2021-09-27 1,419.79 1,425.79 1,406.29 1,407.79 0.2M
2021-09-24 1,384.79 1,422.29 1,381.79 1,417.79 0.2M
2021-09-23 1,421.29 1,433.29 1,395.29 1,397.29 0.2M
2021-09-22 1,377.29 1,418.29 1,377.29 1,409.79 0.1M
2021-09-21 1,389.79 1,420.79 1,373.29 1,398.29 0.3M
2021-09-20 1,379.29 1,403.79 1,364.80 1,392.79 0.2M
2021-09-17 1,381.79 1,399.79 1,379.79 1,379.79 0.7M
2021-09-16 1,365.80 1,403.29 1,365.80 1,384.29 0.2M
2021-09-15 1,391.79 1,400.29 1,369.80 1,372.79 0.2M
2021-09-14 1,399.79 1,405.79 1,386.79 1,392.79 1.1M
2021-09-13 1,437.19 1,442.28 1,383.79 1,386.79 0.2M
2021-09-10 1,396.29 1,431.79 1,396.29 1,431.29 0.2M
2021-09-09 1,397.29 1,413.79 1,386.06 1,410.29 0.2M
2021-09-08 1,434.29 1,434.29 1,393.29 1,399.79 0.1M
2021-09-07 1,409.96 1,415.29 1,394.79 1,412.79 0.4M
2021-09-06 1,427.79 1,429.79 1,405.54 1,411.79 0.1M
2021-09-03 1,415.29 1,429.79 1,401.29 1,424.29 0.3M
2021-09-02 1,459.28 1,461.78 1,405.79 1,415.79 0.6M
2021-09-01 1,475.28 1,499.28 1,465.78 1,472.28 0.3M
2021-08-31 1,491.78 1,506.77 1,476.78 1,494.28 0.3M
2021-08-27 1,469.78 1,491.28 1,458.28 1,491.28 0.3M
2021-08-26 1,461.28 1,484.28 1,450.76 1,474.78 0.2M
2021-08-25 1,499.80 1,508.77 1,481.78 1,481.78 0.3M
2021-08-24 1,492.78 1,500.28 1,486.78 1,500.28 0.1M
2021-08-23 1,514.77 1,526.63 1,482.78 1,489.28 0.3M
2021-08-20 1,489.28 1,527.77 1,478.78 1,519.77 0.2M
2021-08-19 1,505.77 1,505.77 1,471.78 1,476.78 0.3M
2021-08-18 1,499.78 1,526.77 1,483.28 1,505.77 0.2M
2021-08-17 1,490.28 1,555.77 1,464.65 1,502.28 0.7M
2021-08-16 1,399.79 1,430.29 1,389.29 1,429.29 0.2M
2021-08-13 1,411.29 1,413.29 1,383.29 1,399.79 0.2M
2021-08-12 1,375.29 1,407.29 1,375.29 1,404.29 0.3M
2021-08-11 1,395.89 1,401.79 1,391.79 1,392.79 0.2M
2021-08-10 1,420.29 1,420.29 1,386.29 1,393.29 0.1M
2021-08-09 1,404.29 1,405.79 1,390.29 1,391.79 0.1M
2021-08-06 1,433.29 1,434.79 1,404.79 1,408.79 0.1M
2021-08-05 1,434.79 1,434.79 1,416.29 1,428.29 0.1M
2021-08-04 1,434.79 1,434.79 1,407.04 1,430.79 0.2M
2021-08-03 1,424.79 1,435.79 1,401.29 1,413.29 0.1M
2021-08-02 1,384.79 1,424.79 1,384.79 1,399.79 0.2M
2021-07-30 1,392.79 1,412.79 1,385.29 1,400.79 0.3M
2021-07-29 1,388.29 1,415.79 1,385.79 1,399.79 0.3M
2021-07-28 1,384.79 1,410.79 1,384.29 1,384.29 0.2M
2021-07-27 1,399.79 1,399.79 1,363.80 1,377.79 0.1M
2021-07-26 1,353.80 1,394.79 1,353.80 1,376.29 0.1M
2021-07-23 1,351.30 1,380.79 1,351.30 1,377.29 0.1M
2021-07-22 1,349.80 1,386.79 1,344.80 1,360.80 0.2M
2021-07-21 1,335.30 1,344.30 1,312.80 1,342.80 0.1M
2021-07-20 1,324.30 1,339.80 1,312.80 1,315.30 0.2M
2021-07-19 1,344.80 1,352.30 1,318.30 1,323.80 0.2M
2021-07-16 1,380.79 1,380.79 1,345.56 1,351.80 0.1M
2021-07-15 1,377.79 1,377.79 1,349.30 1,350.80 0.1M
2021-07-14 1,394.79 1,406.15 1,357.80 1,364.30 0.2M
2021-07-13 1,379.79 1,411.79 1,379.79 1,405.79 0.2M
2021-07-12 1,360.80 1,402.29 1,356.37 1,396.79 0.4M
2021-07-09 1,375.29 1,375.29 1,336.04 1,366.80 0.2M
2021-07-08 1,347.30 1,352.30 1,332.30 1,349.80 0.1M
2021-07-07 1,369.30 1,374.29 1,348.80 1,351.80 0.1M
2021-07-06 1,350.80 1,382.79 1,346.30 1,368.30 0.1M
2021-07-05 1,391.79 1,391.79 1,352.30 1,365.30 0.2M
2021-07-02 1,369.80 1,393.29 1,360.30 1,383.29 0.3M
2021-07-01 1,341.30 1,369.80 1,326.80 1,369.80 0.3M
2021-06-30 1,372.79 1,372.79 1,315.30 1,334.80 0.4M
2021-06-29 1,349.80 1,375.79 1,343.30 1,372.79 0.3M
2021-06-28 1,380.79 1,380.79 1,343.80 1,348.80 0.2M
2021-06-25 1,376.29 1,376.79 1,351.80 1,376.79 0.2M
2021-06-24 1,399.79 1,399.79 1,359.80 1,366.80 0.2M
2021-06-23 1,394.79 1,394.79 1,369.30 1,375.79 0.2M
2021-06-22 1,383.79 1,400.29 1,371.79 1,391.29 0.2M
2021-06-21 1,386.79 1,394.79 1,362.80 1,391.29 0.3M
2021-06-18 1,413.29 1,420.79 1,378.79 1,386.79 0.5M
2021-06-17 1,384.79 1,412.29 1,382.29 1,404.29 0.2M
2021-06-16 1,435.29 1,440.28 1,385.79 1,403.79 0.3M
2021-06-15 1,433.79 1,444.78 1,413.79 1,421.29 0.2M
2021-06-14 1,413.79 1,454.28 1,413.79 1,433.29 0.2M
2021-06-11 1,432.79 1,436.29 1,425.79 1,429.29 0.1M
2021-06-10 1,410.79 1,437.28 1,410.79 1,434.29 0.2M
2021-06-09 1,454.78 1,458.28 1,426.29 1,438.28 0.2M
2021-06-08 1,479.78 1,480.28 1,450.28 1,450.28 0.2M
2021-06-07 1,469.78 1,475.78 1,454.78 1,475.78 0.2M
2021-06-04 1,483.28 1,483.28 1,457.28 1,470.28 0.1M
2021-06-03 1,499.78 1,507.27 1,465.78 1,480.28 0.1M
2021-06-02 1,509.77 1,518.77 1,482.78 1,499.28 0.1M
2021-06-01 1,510.27 1,530.47 1,493.78 1,503.77 0.1M
2021-05-28 1,499.78 1,541.77 1,499.78 1,510.77 0.2M
2021-05-27 1,573.76 1,581.26 1,509.77 1,515.27 0.4M
2021-05-26 1,566.77 1,586.75 1,566.77 1,573.26 0.2M
2021-05-25 1,569.77 1,578.76 1,554.27 1,572.76 0.3M
2021-05-24 1,545.27 1,568.77 1,529.77 1,558.77 0.1M
2021-05-21 1,526.77 1,564.77 1,515.27 1,545.77 0.3M
2021-05-20 1,487.78 1,543.77 1,486.77 1,536.77 0.4M
2021-05-19 1,454.78 1,481.28 1,454.78 1,481.28 0.2M
2021-05-18 1,477.28 1,483.78 1,455.78 1,462.78 0.3M
2021-05-17 1,444.78 1,485.02 1,444.78 1,474.78 0.3M
2021-05-14 1,456.28 1,463.78 1,439.79 1,463.28 0.3M
2021-05-13 1,428.29 1,436.78 1,395.29 1,436.78 0.2M
2021-05-12 1,437.78 1,443.28 1,405.79 1,411.79 0.2M
2021-05-11 1,456.78 1,460.78 1,414.79 1,430.79 0.3M
2021-05-10 1,470.28 1,475.78 1,450.28 1,461.28 0.2M
2021-05-07 1,436.29 1,464.28 1,427.29 1,461.78 0.3M
2021-05-06 1,423.79 1,429.29 1,413.29 1,419.79 0.2M
2021-05-05 1,400.79 1,433.29 1,399.79 1,423.79 0.2M
2021-05-04 1,436.78 1,461.78 1,398.29 1,403.79 0.4M
2021-04-30 1,395.29 1,419.79 1,371.29 1,419.79 0.8M
2021-04-29 1,439.78 1,453.78 1,393.29 1,401.29 0.5M
2021-04-28 1,464.28 1,493.78 1,428.79 1,433.79 0.3M
2021-04-27 1,499.78 1,508.89 1,474.28 1,477.78 0.2M
2021-04-26 1,511.77 1,514.77 1,490.28 1,493.78 0.2M
2021-04-23 1,510.27 1,525.48 1,504.27 1,509.77 0.1M
2021-04-22 1,515.27 1,522.27 1,493.28 1,521.77 0.5M
2021-04-21 1,499.78 1,533.36 1,495.28 1,505.27 1.0M
2021-04-20 1,529.77 1,529.77 1,493.28 1,495.78 0.4M
2021-04-19 1,549.77 1,549.77 1,524.77 1,524.77 0.3M
2021-04-16 1,530.77 1,556.27 1,530.77 1,537.27 0.3M
2021-04-15 1,549.77 1,549.77 1,519.77 1,535.77 0.3M
2021-04-14 1,531.27 1,535.27 1,498.28 1,526.77 0.4M
2021-04-13 1,545.77 1,573.76 1,507.77 1,511.77 1.0M
2021-04-12 1,519.77 1,526.77 1,499.78 1,522.77 0.3M
2021-04-09 1,482.28 1,512.77 1,481.78 1,508.77 0.2M
2021-04-08 1,459.78 1,483.28 1,446.28 1,483.28 0.3M
2021-04-07 1,449.28 1,455.28 1,436.78 1,439.78 0.3M
2021-04-06 1,424.79 1,465.28 1,415.79 1,439.78 0.3M
2021-04-01 1,414.79 1,424.79 1,398.79 1,411.29 0.2M
2021-03-31 1,400.79 1,407.79 1,379.79 1,399.79 0.3M
2021-03-30 1,391.35 1,409.79 1,377.79 1,379.79 0.2M
2021-03-29 1,387.79 1,419.29 1,384.79 1,396.29 0.3M
2021-03-26 1,396.79 1,410.29 1,376.29 1,399.29 0.3M
2021-03-25 1,367.80 1,401.79 1,363.80 1,374.79 0.4M
2021-03-24 1,370.79 1,377.79 1,364.80 1,370.29 0.2M
2021-03-23 1,426.79 1,426.79 1,365.54 1,368.30 0.3M
2021-03-22 1,399.79 1,442.24 1,394.29 1,397.79 0.3M
2021-03-19 1,407.79 1,413.29 1,380.38 1,397.79 1.4M
2021-03-18 1,336.30 1,394.79 1,336.30 1,393.29 0.3M
2021-03-17 1,360.30 1,374.78 1,341.80 1,359.80 0.3M
2021-03-16 1,297.81 1,391.79 1,297.81 1,360.80 0.5M
2021-03-15 1,343.80 1,343.80 1,308.30 1,323.30 0.3M
2021-03-12 1,299.81 1,324.80 1,294.31 1,313.30 0.4M
2021-03-11 1,291.31 1,314.17 1,272.81 1,298.81 0.5M
2021-03-10 1,254.81 1,274.31 1,233.82 1,272.81 0.6M
2021-03-09 1,259.81 1,274.31 1,243.01 1,257.81 0.6M
2021-03-08 1,289.81 1,302.81 1,245.18 1,263.31 0.6M
2021-03-05 1,279.81 1,314.80 1,278.81 1,286.31 0.5M
2021-03-04 1,309.80 1,309.94 1,268.31 1,295.31 0.7M
2021-03-03 1,311.80 1,321.30 1,288.61 1,298.81 0.5M
2021-03-02 1,317.80 1,350.80 1,302.81 1,302.81 0.6M
2021-03-01 1,393.29 1,393.29 1,315.30 1,320.80 0.6M
2021-02-26 1,361.30 1,375.79 1,347.80 1,366.80 0.8M
2021-02-25 1,370.79 1,390.29 1,346.30 1,364.30 0.6M
2021-02-24 1,384.51 1,430.00 1,382.51 1,412.50 0.5M
2021-02-23 1,401.51 1,412.00 1,357.02 1,384.51 0.8M
2021-02-22 1,427.50 1,434.49 1,381.01 1,401.01 1.2M
2021-02-19 1,420.50 1,428.00 1,383.01 1,421.50 0.5M
2021-02-18 1,407.50 1,474.48 1,398.01 1,407.50 0.8M
2021-02-17 1,351.02 1,414.50 1,319.53 1,414.50 1.2M
2021-02-16 1,357.52 1,402.51 1,357.52 1,378.51 0.4M
2021-02-15 1,350.02 1,386.51 1,344.53 1,384.01 0.3M
2021-02-12 1,361.52 1,361.52 1,332.53 1,339.53 0.3M
2021-02-11 1,349.52 1,370.02 1,333.53 1,346.03 0.4M
2021-02-10 1,351.52 1,376.51 1,345.53 1,371.02 0.2M
2021-02-09 1,379.51 1,384.51 1,338.03 1,359.52 0.4M
2021-02-08 1,424.50 1,429.00 1,365.02 1,365.02 0.3M
2021-02-05 1,443.99 1,453.99 1,385.01 1,410.00 0.4M
2021-02-04 1,406.00 1,454.49 1,406.00 1,438.49 0.5M
2021-02-03 1,414.50 1,446.49 1,411.00 1,431.50 0.4M
2021-02-02 1,388.51 1,415.50 1,370.52 1,401.51 0.5M
2021-02-01 1,368.52 1,377.01 1,326.48 1,371.02 0.4M
2021-01-29 1,321.53 1,367.52 1,311.54 1,343.03 0.6M
2021-01-28 1,371.02 1,380.01 1,305.04 1,324.53 0.7M
2021-01-27 1,340.53 1,388.51 1,330.53 1,381.01 0.6M
2021-01-26 1,369.02 1,372.02 1,319.53 1,340.53 0.5M
2021-01-25 1,335.03 1,373.02 1,319.53 1,350.02 0.3M
2021-01-22 1,384.01 1,384.01 1,330.03 1,338.03 0.2M
2021-01-21 1,355.52 1,384.51 1,354.02 1,356.52 0.4M
2021-01-20 1,335.53 1,380.76 1,321.03 1,357.52 0.4M
2021-01-19 1,341.53 1,342.53 1,324.53 1,331.53 0.3M
2021-01-18 1,370.52 1,370.52 1,322.53 1,328.03 0.3M
2021-01-15 1,341.03 1,374.74 1,329.55 1,348.52 0.5M
2021-01-14 1,339.53 1,372.02 1,339.53 1,347.52 0.6M
2021-01-13 1,373.52 1,373.52 1,341.03 1,345.53 0.4M
2021-01-12 1,383.01 1,391.51 1,354.02 1,354.02 0.4M
2021-01-11 1,406.00 1,409.50 1,374.02 1,379.51 0.4M
2021-01-08 1,412.50 1,414.00 1,368.25 1,379.51 0.7M
2021-01-07 1,416.00 1,425.50 1,398.01 1,399.51 0.4M
2021-01-06 1,431.99 1,438.21 1,413.17 1,414.50 0.4M
2021-01-05 1,381.01 1,444.99 1,370.02 1,419.50 0.8M
2021-01-04 1,450.49 1,479.98 1,409.50 1,420.50 0.6M