Quadrise (QED)

QED
🏛️ Reino Unido →
3.90
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 2.74 2.74 2.42 2.47 0.2M
2021-12-30 2.70 2.77 2.40 2.50 1.3M
2021-12-29 2.20 2.57 2.20 2.28 1.0M
2021-12-24 2.21 2.60 2.21 2.40 0.3M
2021-12-23 2.50 2.58 2.34 2.40 1.8M
2021-12-22 2.22 2.80 2.22 2.50 5.1M
2021-12-21 2.09 2.55 1.90 2.55 4.4M
2021-12-20 2.42 2.42 1.85 1.98 5.0M
2021-12-17 2.47 2.47 2.15 2.20 0.6M
2021-12-16 2.26 2.49 2.08 2.25 2.3M
2021-12-15 2.28 2.49 2.20 2.35 2.3M
2021-12-14 2.26 2.49 2.20 2.35 0.5M
2021-12-13 2.50 2.50 2.11 2.35 1.4M
2021-12-10 2.11 2.60 2.11 2.60 2.5M
2021-12-09 2.25 2.33 2.11 2.31 2.1M
2021-12-08 2.88 2.88 2.16 2.25 3.2M
2021-12-07 2.40 2.90 2.32 2.63 1.3M
2021-12-06 2.40 2.56 2.36 2.63 1.3M
2021-12-03 2.80 2.89 2.40 2.50 2.5M
2021-12-02 2.74 2.90 2.41 2.70 1.7M
2021-12-01 2.22 2.74 2.22 2.40 4.2M
2021-11-30 2.50 2.55 2.30 2.38 1.9M
2021-11-29 2.37 2.64 2.16 2.35 4.8M
2021-11-26 2.76 3.04 2.18 2.39 15.9M
2021-11-25 2.82 2.92 2.75 2.84 2.8M
2021-11-24 2.98 3.19 2.62 2.95 7.7M
2021-11-23 2.92 3.08 2.92 3.07 1.7M
2021-11-22 3.49 3.49 2.91 3.23 3.1M
2021-11-19 3.20 3.54 3.00 3.26 2.6M
2021-11-18 3.49 3.80 3.05 3.23 1.6M
2021-11-17 3.05 3.49 3.00 3.20 1.7M
2021-11-16 3.01 3.52 3.01 3.22 4.7M
2021-11-15 3.50 3.69 3.00 3.26 1.9M
2021-11-12 3.33 3.64 3.11 3.48 3.4M
2021-11-11 3.09 3.40 3.00 3.24 3.2M
2021-11-10 3.24 3.24 2.91 3.06 1.8M
2021-11-09 2.96 3.50 2.95 3.01 2.8M
2021-11-08 3.06 3.50 2.93 3.24 2.3M
2021-11-05 3.10 3.40 2.95 3.04 1.7M
2021-11-04 3.35 3.35 2.71 3.05 5.9M
2021-11-03 3.75 3.75 3.21 3.28 1.0M
2021-11-02 3.22 3.55 3.20 3.45 3.0M
2021-11-01 3.23 3.89 3.23 3.56 0.9M
2021-10-29 3.21 3.90 3.21 3.59 1.1M
2021-10-28 3.29 3.74 3.25 3.55 1.5M
2021-10-27 3.40 3.90 3.31 3.64 0.2M
2021-10-26 3.52 3.70 3.45 3.58 1.2M
2021-10-25 3.80 3.80 3.30 3.61 2.5M
2021-10-22 3.21 3.79 3.21 3.67 0.2M
2021-10-21 3.50 3.63 3.31 3.56 2.1M
2021-10-20 3.70 3.90 3.30 3.61 2.0M
2021-10-19 4.20 4.20 3.44 3.66 1.2M
2021-10-18 3.80 4.11 3.50 3.82 1.4M
2021-10-15 3.68 4.16 3.65 3.75 1.8M
2021-10-14 3.70 3.89 3.57 3.79 1.0M
2021-10-13 3.99 4.10 3.60 3.86 1.4M
2021-10-12 4.10 4.10 3.30 3.93 0.7M
2021-10-11 3.77 4.27 3.54 4.02 0.8M
2021-10-08 3.63 4.18 3.51 3.89 1.4M
2021-10-07 3.80 4.04 3.44 3.85 4.4M
2021-10-06 3.71 3.79 3.44 3.67 4.3M
2021-10-05 3.31 4.29 3.31 3.90 2.3M
2021-10-04 4.22 4.22 3.34 3.60 8.3M
2021-10-01 3.90 4.47 3.65 3.96 3.3M
2021-09-30 3.99 4.00 3.70 3.80 1.1M
2021-09-29 4.01 4.01 3.71 3.85 2.6M
2021-09-28 3.85 4.39 3.73 4.07 0.7M
2021-09-27 3.94 4.29 3.71 4.00 3.8M
2021-09-24 4.26 4.47 3.71 3.82 3.7M
2021-09-23 4.00 4.47 3.91 4.09 6.7M
2021-09-22 3.80 3.83 3.50 3.64 1.4M
2021-09-21 3.41 3.73 3.41 3.70 1.7M
2021-09-20 3.69 3.76 3.41 3.50 4.0M
2021-09-17 3.52 4.00 3.50 3.57 2.7M
2021-09-16 3.53 3.80 3.50 3.66 2.6M
2021-09-15 3.76 4.05 3.60 3.72 3.7M
2021-09-14 3.93 4.23 3.75 4.00 1.8M
2021-09-13 3.96 4.10 3.70 3.85 2.3M
2021-09-10 3.81 4.45 3.81 4.13 1.2M
2021-09-09 3.81 4.39 3.81 4.15 0.5M
2021-09-08 3.92 4.41 3.92 4.00 0.7M
2021-09-07 4.39 4.39 3.87 4.01 1.2M
2021-09-06 3.72 4.40 3.72 4.24 4.9M
2021-09-03 4.29 4.29 3.83 4.10 1.8M
2021-09-02 4.45 4.45 3.90 3.90 2.5M
2021-09-01 4.43 4.58 4.16 4.33 7.0M
2021-08-31 3.72 4.49 3.72 4.26 1.6M
2021-08-27 4.03 4.49 3.80 4.00 2.1M
2021-08-26 3.80 4.19 3.75 4.16 2.8M
2021-08-25 3.90 4.09 3.47 3.90 2.3M
2021-08-24 3.95 4.10 3.70 3.80 2.0M
2021-08-23 3.99 4.25 3.74 3.90 2.2M
2021-08-20 3.90 4.05 3.81 3.90 1.9M
2021-08-19 4.35 4.50 3.51 4.01 9.5M
2021-08-18 4.68 4.75 4.05 4.33 3.0M
2021-08-17 4.58 5.00 4.02 4.42 7.1M
2021-08-16 4.00 4.69 3.95 4.47 6.7M
2021-08-13 3.81 4.28 3.69 3.90 5.5M
2021-08-12 3.90 4.30 3.36 3.96 10.6M
2021-08-11 3.40 3.89 3.21 3.73 11.6M
2021-08-10 3.15 3.49 2.81 3.35 2.6M
2021-08-09 3.15 3.29 2.97 3.05 0.7M
2021-08-06 3.29 3.29 2.90 2.95 1.1M
2021-08-05 3.10 3.49 2.92 3.10 4.6M
2021-08-04 2.99 3.19 2.79 3.00 2.1M
2021-08-03 3.24 3.24 2.80 2.80 0.6M
2021-08-02 2.71 3.26 2.71 2.95 0.9M
2021-07-30 2.52 3.06 2.52 2.97 3.6M
2021-07-29 3.08 3.08 2.56 2.72 1.4M
2021-07-28 2.73 3.32 2.62 2.80 3.7M
2021-07-27 2.99 3.18 2.85 3.03 0.5M
2021-07-26 2.95 3.39 2.61 3.10 3.4M
2021-07-23 3.09 3.22 2.83 3.18 1.9M
2021-07-22 3.04 3.39 2.99 3.20 1.3M
2021-07-21 3.15 3.39 2.75 3.14 2.7M
2021-07-20 3.09 3.39 3.05 3.13 2.6M
2021-07-19 3.20 3.50 3.01 3.24 5.4M
2021-07-16 3.30 3.98 3.10 3.98 3.8M
2021-07-15 3.40 3.64 3.21 3.30 3.3M
2021-07-14 3.36 4.00 3.36 3.54 2.1M
2021-07-13 3.57 4.00 3.34 3.37 1.5M
2021-07-12 3.64 4.00 3.45 3.51 3.1M
2021-07-09 3.61 4.00 3.41 3.60 5.3M
2021-07-08 3.42 3.99 3.41 3.45 2.0M
2021-07-07 3.54 4.08 3.47 3.51 2.1M
2021-07-06 3.55 4.48 3.41 3.71 7.4M
2021-07-05 3.22 4.10 3.22 3.60 11.5M
2021-07-02 3.73 4.50 3.33 3.37 13.4M
2021-07-01 3.53 3.53 3.35 3.50 5.6M
2021-06-30 3.84 3.85 3.35 3.60 5.1M
2021-06-29 3.41 3.55 3.37 3.50 5.9M
2021-06-28 3.90 3.97 3.32 3.56 9.6M
2021-06-25 3.60 3.95 3.56 3.85 4.9M
2021-06-24 3.90 3.98 3.61 3.72 1.1M
2021-06-23 3.80 4.50 3.60 3.81 3.1M
2021-06-22 3.54 3.99 3.54 3.68 1.7M
2021-06-21 3.78 3.89 3.53 3.84 2.2M
2021-06-18 4.30 4.30 3.55 3.78 6.5M
2021-06-17 3.70 4.31 3.70 4.10 4.1M
2021-06-16 4.49 4.49 3.69 3.94 6.7M
2021-06-15 4.49 4.49 4.07 4.30 1.6M
2021-06-14 4.49 4.49 4.10 4.15 3.2M
2021-06-11 4.30 4.50 4.10 4.10 2.8M
2021-06-10 4.11 4.30 4.10 4.10 5.0M
2021-06-09 4.50 4.50 4.01 4.30 6.2M
2021-06-08 4.30 4.48 4.02 4.34 1.9M
2021-06-07 4.21 4.49 4.04 4.12 4.5M
2021-06-04 4.44 4.50 4.21 4.45 2.7M
2021-06-03 4.37 4.49 4.34 4.34 1.8M
2021-06-02 4.31 4.86 4.21 4.21 2.4M
2021-06-01 4.37 4.95 4.31 4.68 3.2M
2021-05-28 4.65 4.95 4.35 4.78 2.2M
2021-05-27 4.69 4.69 4.44 4.64 5.1M
2021-05-26 4.40 4.70 4.36 4.70 4.3M
2021-05-25 4.85 4.97 4.37 4.40 3.7M
2021-05-24 5.08 5.10 4.59 4.95 2.6M
2021-05-21 4.70 5.10 4.43 5.10 4.0M
2021-05-20 4.42 4.90 4.42 4.90 3.3M
2021-05-19 4.70 5.10 4.44 4.90 3.4M
2021-05-18 5.20 5.31 4.60 4.64 6.2M
2021-05-17 5.38 5.88 5.24 5.38 2.7M
2021-05-14 5.22 5.96 5.22 5.54 2.3M
2021-05-13 5.52 5.80 5.20 5.42 5.6M
2021-05-12 5.50 5.88 5.50 5.54 7.2M
2021-05-11 5.84 5.98 5.52 5.60 3.0M
2021-05-10 5.56 6.46 5.56 5.60 2.9M
2021-05-07 6.10 6.10 5.22 5.55 10.2M
2021-05-06 6.34 6.98 5.72 6.10 6.7M
2021-05-05 6.30 6.70 6.04 6.22 7.0M
2021-05-04 5.90 6.50 5.40 6.35 23.6M
2021-04-30 5.50 5.86 5.04 5.50 6.7M
2021-04-29 5.46 6.00 5.00 5.70 14.0M
2021-04-28 4.70 5.68 4.52 5.25 23.5M
2021-04-27 4.10 4.70 4.10 4.59 14.4M
2021-04-26 4.34 4.34 3.92 4.11 3.3M
2021-04-23 4.36 4.36 3.91 4.04 4.0M
2021-04-22 4.25 4.36 3.90 4.30 8.2M
2021-04-21 3.99 4.25 3.53 4.25 2.8M
2021-04-20 3.77 4.24 3.75 3.86 3.1M
2021-04-19 4.25 4.25 3.76 3.98 8.3M
2021-04-16 3.99 4.25 3.40 4.25 8.5M
2021-04-15 3.50 4.00 3.12 3.85 13.9M
2021-04-14 3.11 3.55 3.11 3.43 8.7M
2021-04-13 3.39 3.53 3.17 3.44 3.0M
2021-04-12 3.54 3.54 3.11 3.38 1.7M
2021-04-09 3.07 3.59 3.07 3.37 5.4M
2021-04-08 3.12 3.45 3.02 3.30 8.1M
2021-04-07 3.39 3.49 3.10 3.30 3.4M
2021-04-06 3.28 3.47 2.85 3.30 13.1M
2021-04-01 3.02 3.39 2.85 3.14 4.9M
2021-03-31 3.31 3.49 3.07 3.24 9.1M
2021-03-30 3.26 3.48 3.25 3.40 5.8M
2021-03-29 3.30 3.47 3.22 3.41 1.6M
2021-03-26 3.21 3.49 3.21 3.41 3.3M
2021-03-25 3.42 3.74 3.20 3.20 4.1M
2021-03-24 3.61 3.74 3.20 3.47 2.7M
2021-03-23 3.21 3.90 3.21 3.50 6.4M
2021-03-22 3.50 3.50 3.31 3.42 3.9M
2021-03-19 3.70 3.73 3.32 3.41 5.8M
2021-03-18 3.79 3.99 3.31 3.56 5.4M
2021-03-17 3.78 3.99 3.04 3.63 8.2M
2021-03-16 4.00 4.00 3.51 3.65 11.1M
2021-03-15 4.14 4.28 3.75 3.83 8.8M
2021-03-12 3.79 3.99 3.42 3.74 10.3M
2021-03-11 3.20 3.85 3.20 3.54 27.6M
2021-03-10 3.05 3.40 2.93 3.28 12.0M
2021-03-09 3.10 3.22 2.87 3.02 5.2M
2021-03-08 2.99 2.99 2.71 2.99 14.6M
2021-03-05 2.90 3.02 2.71 2.85 5.7M
2021-03-04 3.38 3.39 2.90 3.02 8.7M
2021-03-03 3.37 3.37 3.08 3.23 5.7M
2021-03-02 2.69 3.37 2.69 3.13 8.4M
2021-03-01 2.63 3.37 2.63 2.83 3.4M
2021-02-26 2.60 3.38 2.60 2.91 6.9M
2021-02-25 2.69 2.98 2.54 2.69 18.1M
2021-02-24 2.98 3.68 2.29 2.59 19.9M
2021-02-23 2.83 3.68 2.74 2.83 7.5M
2021-02-22 3.28 3.47 2.88 2.98 5.9M
2021-02-19 3.34 3.68 2.91 3.18 5.3M
2021-02-18 3.28 3.73 3.25 3.41 3.5M
2021-02-17 3.24 3.72 3.22 3.43 9.8M
2021-02-16 3.65 3.76 3.18 3.43 5.1M
2021-02-15 3.20 3.81 3.20 3.54 4.4M
2021-02-12 3.20 3.87 2.98 3.55 5.9M
2021-02-11 3.78 3.92 3.13 3.30 3.4M
2021-02-10 3.82 3.93 3.43 3.76 3.2M
2021-02-09 3.83 3.83 3.43 3.61 2.4M
2021-02-08 3.38 3.82 2.95 3.49 6.0M
2021-02-05 2.98 3.37 2.87 3.18 4.6M
2021-02-04 2.99 3.37 2.83 2.89 6.0M
2021-02-03 2.99 3.28 2.99 3.10 4.4M
2021-02-02 3.19 3.34 3.07 3.08 8.6M
2021-02-01 3.13 3.84 3.13 3.34 12.9M
2021-01-29 3.10 3.48 3.10 3.17 6.5M
2021-01-28 3.28 3.47 2.98 3.16 7.4M
2021-01-27 3.38 3.58 2.98 3.16 8.6M
2021-01-26 3.68 3.73 3.00 3.38 7.1M
2021-01-25 3.29 3.91 3.18 3.47 24.0M
2021-01-22 3.08 3.54 2.70 3.14 37.2M
2021-01-21 2.39 3.33 2.09 2.88 63.1M
2021-01-20 2.11 2.47 2.00 2.11 2.3M
2021-01-19 2.14 2.69 2.00 2.10 5.6M
2021-01-18 2.24 2.25 2.00 2.14 2.3M
2021-01-15 2.03 2.18 2.00 2.07 5.1M
2021-01-14 2.14 2.29 1.94 2.03 13.9M
2021-01-13 2.21 2.29 2.01 2.17 2.5M
2021-01-12 2.28 2.34 1.99 2.15 2.4M
2021-01-11 2.39 2.42 2.09 2.21 4.2M
2021-01-08 2.64 2.64 2.19 2.13 4.7M
2021-01-07 2.88 3.08 2.44 2.53 3.1M
2021-01-06 3.14 3.41 2.50 2.87 6.5M
2021-01-05 2.49 3.13 2.40 2.99 7.0M
2021-01-04 2.43 3.07 2.20 2.46 15.2M