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
2022-12-30 1.76 1.76 1.76 1.79 0.3M
2022-12-29 1.88 1.88 1.72 1.79 1.6M
2022-12-28 1.81 2.04 1.69 1.69 2.1M
2022-12-23 1.81 2.17 1.81 1.86 0.3M
2022-12-22 1.81 1.85 1.81 1.99 0.7M
2022-12-21 1.93 1.93 1.81 1.83 2.3M
2022-12-20 1.88 1.93 1.78 1.86 0.5M
2022-12-19 1.88 1.96 1.84 1.89 1.1M
2022-12-16 1.85 1.93 1.79 1.93 1.8M
2022-12-15 1.86 2.07 1.79 1.94 1.6M
2022-12-14 1.87 1.92 1.79 1.99 0.5M
2022-12-13 1.91 1.95 1.78 1.86 1.2M
2022-12-12 2.12 2.12 1.89 1.92 0.4M
2022-12-09 1.93 2.00 1.88 1.93 0.7M
2022-12-08 1.98 2.07 1.89 1.99 0.7M
2022-12-07 1.89 1.99 1.88 2.06 1.9M
2022-12-06 1.88 2.25 1.88 2.06 1.2M
2022-12-05 1.89 2.18 1.89 2.05 4.3M
2022-12-02 1.96 2.03 1.78 1.95 6.4M
2022-12-01 2.20 2.20 1.95 1.97 4.9M
2022-11-30 2.20 2.27 1.94 2.03 9.8M
2022-11-29 2.37 2.37 2.02 2.08 6.5M
2022-11-28 2.08 2.33 2.08 2.16 1.8M
2022-11-25 2.48 2.73 2.00 2.16 18.6M
2022-11-24 2.39 2.57 2.29 2.53 2.0M
2022-11-23 2.09 2.45 2.09 2.38 4.7M
2022-11-22 2.13 2.27 2.09 2.22 1.6M
2022-11-21 2.13 2.28 2.10 2.23 2.3M
2022-11-18 2.00 2.27 2.00 2.18 2.2M
2022-11-17 2.10 2.20 2.05 2.13 4.0M
2022-11-16 2.11 2.13 2.09 2.11 1.5M
2022-11-15 2.12 2.23 2.00 2.18 1.4M
2022-11-14 2.11 2.20 2.00 2.07 0.8M
2022-11-11 2.16 2.23 1.99 2.12 1.4M
2022-11-10 2.18 2.18 1.99 2.08 1.0M
2022-11-09 2.11 2.22 2.04 2.11 0.7M
2022-11-08 2.23 2.23 2.04 2.13 1.3M
2022-11-07 2.23 2.23 1.99 2.15 1.2M
2022-11-04 2.28 2.33 2.10 2.14 1.6M
2022-11-03 2.10 2.32 2.00 2.23 5.4M
2022-11-02 2.29 2.37 2.08 2.10 2.8M
2022-11-01 2.37 2.38 2.28 2.31 2.5M
2022-10-31 2.19 2.38 2.19 2.33 0.7M
2022-10-28 2.19 2.49 2.19 2.25 3.6M
2022-10-27 2.34 2.38 2.19 2.28 1.7M
2022-10-26 2.48 2.53 2.30 2.30 3.9M
2022-10-25 2.49 2.58 2.19 2.46 3.5M
2022-10-24 2.10 2.58 1.99 2.50 14.7M
2022-10-21 1.99 2.23 1.99 2.05 5.9M
2022-10-20 2.32 2.33 2.08 2.12 5.6M
2022-10-19 2.73 2.76 2.18 2.33 14.4M
2022-10-18 2.31 2.78 2.14 2.73 22.1M
2022-10-17 1.91 2.33 1.88 2.26 21.0M
2022-10-14 1.74 1.98 1.74 1.91 5.5M
2022-10-13 1.64 1.90 1.64 1.86 5.6M
2022-10-12 1.98 1.98 1.64 1.76 6.8M
2022-10-11 1.41 2.08 1.40 1.85 25.5M
2022-10-10 1.20 1.43 1.20 1.40 6.2M
2022-10-07 1.30 1.32 1.23 1.26 2.0M
2022-10-06 1.26 1.31 1.26 1.29 1.9M
2022-10-05 1.35 1.38 1.26 1.29 6.1M
2022-10-04 1.18 1.39 1.15 1.34 18.2M
2022-10-03 1.21 1.21 1.11 1.15 13.6M
2022-09-30 1.15 1.22 1.13 1.18 5.7M
2022-09-29 1.09 1.15 1.09 1.17 2.2M
2022-09-28 1.11 1.14 1.10 1.12 1.8M
2022-09-27 1.12 1.29 1.09 1.13 2.3M
2022-09-26 1.17 1.29 1.10 1.15 11.3M
2022-09-23 1.21 1.27 1.17 1.22 1.7M
2022-09-22 1.19 1.36 1.17 1.21 2.3M
2022-09-21 1.17 1.29 1.17 1.24 2.2M
2022-09-20 1.38 1.38 1.17 1.25 1.1M
2022-09-16 1.17 1.21 1.17 1.29 0.5M
2022-09-15 1.16 1.39 1.16 1.28 1.4M
2022-09-14 1.22 1.29 1.10 1.17 0.9M
2022-09-13 1.10 1.33 1.10 1.26 1.7M
2022-09-12 1.10 1.32 1.10 1.22 1.6M
2022-09-09 1.38 1.38 1.15 1.20 5.3M
2022-09-08 1.11 1.29 1.10 1.27 5.7M
2022-09-07 1.35 1.39 1.09 1.11 5.8M
2022-09-06 1.23 1.28 1.21 1.23 2.3M
2022-09-05 1.19 1.24 1.19 1.22 4.5M
2022-09-02 1.23 1.24 1.21 1.23 3.0M
2022-09-01 1.44 1.44 1.19 1.22 2.7M
2022-08-31 1.19 1.39 1.19 1.31 16.2M
2022-08-30 1.27 1.34 1.22 1.26 4.9M
2022-08-26 1.25 1.29 1.22 1.25 2.9M
2022-08-25 1.31 1.31 1.22 1.26 1.6M
2022-08-24 1.26 1.33 1.25 1.29 1.0M
2022-08-23 1.26 1.30 1.21 1.26 3.4M
2022-08-22 1.43 1.43 1.25 1.30 1.5M
2022-08-19 1.24 1.43 1.24 1.30 4.5M
2022-08-18 1.44 1.44 1.26 1.30 4.0M
2022-08-17 1.36 1.42 1.24 1.29 6.1M
2022-08-16 1.32 1.43 1.30 1.37 0.8M
2022-08-15 1.29 1.49 1.29 1.38 8.1M
2022-08-12 1.31 1.37 1.31 1.41 1.7M
2022-08-11 1.33 1.49 1.31 1.39 3.6M
2022-08-10 1.34 1.38 1.29 1.39 0.4M
2022-08-09 1.38 1.39 1.29 1.34 2.7M
2022-08-08 1.39 1.44 1.32 1.34 2.4M
2022-08-05 1.40 1.43 1.36 1.40 2.0M
2022-08-04 1.39 1.44 1.38 1.38 4.2M
2022-08-03 1.49 1.54 1.39 1.43 5.9M
2022-08-02 1.45 1.54 1.42 1.45 9.2M
2022-08-01 1.49 1.78 1.43 1.51 7.8M
2022-07-29 1.41 1.54 1.39 1.46 24.3M
2022-07-28 1.54 1.64 1.40 1.47 48.3M
2022-07-27 1.56 1.83 1.45 1.49 62.1M
2022-07-26 1.34 1.57 1.29 1.37 14.2M
2022-07-25 1.43 1.57 1.29 1.44 5.9M
2022-07-22 1.47 1.50 1.44 1.46 3.9M
2022-07-21 1.58 1.58 1.41 1.41 2.4M
2022-07-20 1.19 1.58 1.19 1.44 9.2M
2022-07-19 1.43 1.47 1.30 1.34 3.5M
2022-07-18 1.43 1.51 1.26 1.34 4.9M
2022-07-15 1.36 1.44 1.24 1.37 7.6M
2022-07-14 1.55 1.55 1.34 1.42 1.1M
2022-07-13 1.43 1.43 1.36 1.41 1.2M
2022-07-12 1.37 1.47 1.31 1.47 3.0M
2022-07-11 1.36 1.49 1.30 1.38 2.5M
2022-07-08 1.76 1.76 1.37 1.42 4.1M
2022-07-07 1.48 1.78 1.48 1.60 0.3M
2022-07-06 1.42 1.49 1.42 1.51 0.9M
2022-07-05 1.58 1.69 1.41 1.50 3.5M
2022-07-04 1.44 1.64 1.44 1.54 7.7M
2022-07-01 1.52 1.78 1.46 1.61 1.5M
2022-06-30 1.74 1.74 1.50 1.59 0.4M
2022-06-29 1.49 1.67 1.39 1.59 4.7M
2022-06-28 1.50 1.50 1.42 1.49 0.9M
2022-06-27 1.80 1.80 1.40 1.49 2.6M
2022-06-24 1.60 1.70 1.50 1.64 2.0M
2022-06-23 1.61 1.68 1.39 1.54 0.7M
2022-06-22 1.78 1.78 1.49 1.61 5.1M
2022-06-21 1.60 1.72 1.60 1.80 0.4M
2022-06-20 1.59 1.73 1.59 1.78 0.9M
2022-06-17 1.74 2.03 1.59 1.83 1.6M
2022-06-16 1.72 1.79 1.66 1.85 1.2M
2022-06-15 1.80 2.07 1.59 1.83 1.2M
2022-06-14 1.82 1.82 1.59 1.74 0.7M
2022-06-13 1.86 1.98 1.59 1.73 8.3M
2022-06-10 1.78 1.78 1.72 1.74 1.1M
2022-06-09 1.78 1.98 1.72 1.85 0.3M
2022-06-08 1.72 1.78 1.72 1.85 2.1M
2022-06-07 1.78 1.78 1.73 1.85 0.8M
2022-06-06 1.97 1.97 1.71 1.84 2.8M
2022-06-01 1.79 1.94 1.73 1.86 2.5M
2022-05-31 1.88 1.88 1.73 1.76 2.0M
2022-05-30 1.82 1.88 1.78 1.83 0.6M
2022-05-27 1.86 1.98 1.81 1.88 0.7M
2022-05-26 1.81 1.88 1.79 1.84 2.0M
2022-05-25 1.82 1.98 1.78 1.88 1.7M
2022-05-24 1.65 1.88 1.65 1.80 2.7M
2022-05-23 1.75 1.83 1.63 1.83 4.6M
2022-05-20 1.61 1.97 1.61 1.77 1.4M
2022-05-19 1.72 1.98 1.62 1.79 11.1M
2022-05-18 1.63 1.86 1.63 1.78 2.2M
2022-05-17 1.88 1.88 1.61 1.81 2.2M
2022-05-16 1.98 1.98 1.74 1.88 2.9M
2022-05-13 1.69 2.18 1.69 1.93 1.3M
2022-05-12 1.88 1.94 1.79 1.85 3.8M
2022-05-11 1.79 2.03 1.79 1.95 5.1M
2022-05-10 1.86 2.11 1.86 1.98 9.0M
2022-05-09 1.97 2.38 1.78 1.92 7.8M
2022-05-06 1.98 2.06 1.81 1.90 3.2M
2022-05-05 2.56 2.56 1.93 2.03 4.3M
2022-05-04 2.26 2.31 2.08 2.33 1.6M
2022-05-03 2.54 2.54 2.10 2.26 2.1M
2022-04-29 2.11 2.47 2.11 2.33 1.0M
2022-04-28 2.32 2.60 2.25 2.43 0.8M
2022-04-27 2.37 2.46 2.12 2.43 2.1M
2022-04-26 2.56 2.59 2.11 2.35 3.9M
2022-04-25 2.11 2.70 2.11 2.46 3.9M
2022-04-22 2.10 2.60 2.10 2.20 4.0M
2022-04-21 2.41 2.77 2.11 2.11 5.9M
2022-04-20 2.80 2.85 2.40 2.52 4.5M
2022-04-19 2.38 2.79 2.30 2.59 2.6M
2022-04-14 2.38 2.80 2.25 2.45 7.0M
2022-04-13 2.28 2.60 2.11 2.38 18.6M
2022-04-12 2.22 2.25 2.13 2.13 7.5M
2022-04-11 2.20 2.74 2.00 2.20 11.4M
2022-04-08 1.74 2.07 1.74 1.96 8.0M
2022-04-07 2.00 2.10 1.85 1.93 4.9M
2022-04-06 1.85 2.05 1.70 1.85 18.5M
2022-04-05 1.79 1.91 1.71 1.88 19.6M
2022-04-04 1.62 2.20 1.60 1.74 23.9M
2022-04-01 1.50 1.66 1.40 1.60 20.6M
2022-03-31 1.52 1.62 1.44 1.51 1.7M
2022-03-30 1.44 1.70 1.41 1.49 6.5M
2022-03-29 1.41 1.65 1.41 1.60 1.6M
2022-03-28 1.80 1.80 1.45 1.51 3.9M
2022-03-25 1.56 1.80 1.50 1.50 2.5M
2022-03-24 1.51 1.79 1.51 1.66 0.3M
2022-03-23 1.70 1.70 1.56 1.63 0.7M
2022-03-22 1.66 1.80 1.55 1.70 0.9M
2022-03-21 1.60 1.80 1.48 1.66 1.2M
2022-03-18 1.68 1.76 1.58 1.65 0.3M
2022-03-17 1.69 1.75 1.53 1.60 4.4M
2022-03-16 1.63 1.80 1.60 1.70 0.9M
2022-03-15 1.70 1.80 1.62 1.65 0.2M
2022-03-14 1.70 1.80 1.60 1.68 0.5M
2022-03-11 1.74 1.74 1.62 1.70 0.5M
2022-03-10 1.56 1.80 1.56 1.68 0.9M
2022-03-09 1.75 1.80 1.55 1.60 0.7M
2022-03-08 1.51 1.80 1.51 1.63 2.1M
2022-03-07 1.45 1.80 1.45 1.68 3.3M
2022-03-04 1.82 1.82 1.50 1.52 1.9M
2022-03-03 1.74 1.86 1.55 1.65 1.8M
2022-03-02 1.71 1.75 1.50 1.65 0.4M
2022-03-01 1.63 1.98 1.60 1.70 1.4M
2022-02-28 1.90 1.96 1.70 1.80 2.6M
2022-02-25 1.59 1.87 1.49 1.78 4.0M
2022-02-24 1.56 1.59 1.45 1.53 4.4M
2022-02-23 1.56 1.70 1.56 1.63 0.6M
2022-02-22 1.68 1.73 1.56 1.60 1.0M
2022-02-21 1.70 1.80 1.66 1.73 0.9M
2022-02-18 1.75 1.80 1.60 1.70 0.8M
2022-02-17 1.80 1.80 1.65 1.70 0.9M
2022-02-16 1.77 1.80 1.63 1.72 1.6M
2022-02-15 1.51 1.80 1.51 1.71 4.4M
2022-02-14 1.71 1.98 1.52 1.59 7.4M
2022-02-11 1.97 2.09 1.70 1.80 2.5M
2022-02-10 1.85 2.00 1.70 1.92 3.2M
2022-02-09 1.81 2.09 1.80 1.80 2.6M
2022-02-08 2.00 2.00 1.80 1.85 2.9M
2022-02-07 2.08 2.08 1.83 1.93 6.9M
2022-02-04 2.00 2.25 1.97 2.08 2.3M
2022-02-03 2.01 2.10 1.91 1.97 0.8M
2022-02-02 1.98 2.10 1.95 2.03 5.4M
2022-02-01 2.12 2.20 1.96 2.01 3.8M
2022-01-31 2.10 2.50 2.04 2.16 3.4M
2022-01-28 2.10 2.10 1.91 2.00 1.0M
2022-01-27 2.08 2.50 1.96 2.00 2.9M
2022-01-26 2.17 2.36 2.01 2.05 0.5M
2022-01-25 1.91 2.21 1.91 2.15 5.6M
2022-01-24 2.44 2.44 1.85 2.05 2.4M
2022-01-21 2.30 2.50 2.11 2.23 1.1M
2022-01-20 2.32 2.38 2.04 2.20 4.5M
2022-01-19 2.33 2.58 2.30 2.40 0.9M
2022-01-18 2.49 2.49 2.36 2.53 0.5M
2022-01-17 2.59 2.75 2.35 2.35 0.4M
2022-01-14 2.40 2.66 2.30 2.53 1.1M
2022-01-13 2.20 2.75 2.20 2.53 1.7M
2022-01-12 2.75 2.75 2.40 2.45 1.0M
2022-01-11 2.43 2.75 2.40 2.48 1.9M
2022-01-10 2.23 2.70 2.23 2.45 0.8M
2022-01-07 2.30 2.69 2.30 2.47 3.0M
2022-01-06 2.58 2.58 2.34 2.50 1.6M
2022-01-05 2.21 2.75 2.20 2.48 0.6M
2022-01-04 2.54 2.65 2.38 2.40 1.7M