The Investment (INVM)

INVM
🏛️ Reino Unido →
64.50
Última Actualización: 2025-10-06
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 56.00 53.20 53.20 53.20 0.0M
2022-12-29 56.00 56.00 56.00 56.00 0.0M
2022-12-28 56.00 56.00 56.00 56.00 0.0M
2022-12-23 56.00 55.60 55.60 56.00 0.0M
2022-12-22 56.00 56.00 56.00 56.00 0.0M
2022-12-21 56.00 55.59 55.00 56.00 0.0M
2022-12-20 54.40 56.80 54.80 56.00 0.0M
2022-12-19 53.40 53.26 53.26 53.60 0.0M
2022-12-16 53.40 53.40 53.40 53.40 0.0M
2022-12-15 53.40 54.77 54.60 53.40 0.0M
2022-12-14 53.40 53.40 53.40 53.40 0.0M
2022-12-13 53.40 54.60 54.60 53.40 0.0M
2022-12-12 51.60 54.77 53.00 53.40 0.1M
2022-12-09 50.60 51.60 51.60 51.60 0.0M
2022-12-08 50.60 50.32 50.32 50.60 0.0M
2022-12-07 51.00 50.32 50.00 50.60 0.0M
2022-12-06 51.00 51.00 51.00 51.00 0.0M
2022-12-05 51.00 51.20 51.20 51.00 0.0M
2022-12-02 52.00 50.60 50.00 51.00 0.0M
2022-12-01 52.00 49.20 49.20 52.00 0.0M
2022-11-30 52.00 52.00 52.00 52.00 0.0M
2022-11-29 52.00 52.78 52.78 52.00 0.0M
2022-11-28 52.00 53.60 53.60 52.00 0.0M
2022-11-25 52.00 52.00 52.00 52.00 0.0M
2022-11-24 52.00 52.00 52.00 52.00 0.0M
2022-11-23 52.60 51.20 51.20 52.00 0.0M
2022-11-22 54.40 53.60 52.00 52.60 0.1M
2022-11-21 54.00 55.60 55.60 54.40 0.0M
2022-11-18 54.40 54.40 54.40 54.40 0.0M
2022-11-17 54.40 54.40 54.40 54.40 0.0M
2022-11-16 54.40 54.85 54.40 54.40 0.0M
2022-11-15 54.40 54.98 54.98 54.40 0.0M
2022-11-14 54.40 56.00 54.98 56.00 0.0M
2022-11-11 54.40 54.40 54.40 54.40 0.0M
2022-11-10 55.00 54.00 54.00 54.40 0.0M
2022-11-09 56.00 54.20 54.00 55.00 0.0M
2022-11-08 56.00 56.00 56.00 56.00 0.0M
2022-11-07 56.00 56.00 56.00 56.00 0.0M
2022-11-04 56.00 56.00 56.00 56.00 0.0M
2022-11-03 56.00 56.00 56.00 56.00 0.0M
2022-11-02 56.00 56.00 56.00 56.00 0.0M
2022-11-01 56.00 56.00 56.00 56.00 0.0M
2022-10-31 56.00 56.00 56.00 56.00 0.0M
2022-10-28 56.00 56.00 56.00 56.00 0.0M
2022-10-27 56.00 56.00 56.00 56.00 0.0M
2022-10-26 56.00 56.00 56.00 56.00 0.0M
2022-10-25 56.00 56.00 56.00 56.00 0.0M
2022-10-24 56.00 56.40 56.40 56.00 0.0M
2022-10-21 56.00 56.00 56.00 56.00 0.0M
2022-10-20 56.00 56.00 56.00 56.00 0.0M
2022-10-19 56.00 57.60 57.60 56.00 0.0M
2022-10-18 56.00 56.00 56.00 56.00 0.0M
2022-10-17 56.00 56.00 56.00 56.00 0.0M
2022-10-14 56.00 56.00 56.00 56.00 0.0M
2022-10-13 56.00 57.40 56.80 56.00 0.0M
2022-10-12 56.00 56.00 56.00 56.00 0.0M
2022-10-11 56.00 56.24 56.00 56.00 0.0M
2022-10-10 56.40 54.85 54.85 56.00 0.0M
2022-10-07 56.40 55.20 55.20 56.40 0.0M
2022-10-06 56.80 55.60 55.60 56.60 0.0M
2022-10-05 56.40 56.40 56.40 56.40 0.0M
2022-10-04 56.40 57.97 54.80 56.60 0.0M
2022-10-03 56.20 56.20 56.20 56.20 0.0M
2022-09-30 56.20 56.20 56.20 56.20 0.0M
2022-09-29 56.20 56.20 56.20 56.20 0.0M
2022-09-28 56.20 56.20 56.20 56.20 0.0M
2022-09-27 56.20 56.20 56.20 56.20 0.0M
2022-09-26 56.20 58.00 58.00 56.20 0.0M
2022-09-23 56.20 56.20 56.20 56.20 0.0M
2022-09-22 57.00 57.00 57.00 57.00 0.0M
2022-09-21 57.00 57.00 57.00 57.00 0.0M
2022-09-20 57.00 57.00 57.00 57.00 0.0M
2022-09-16 57.00 57.00 57.00 57.00 0.0M
2022-09-15 57.00 57.00 57.00 57.00 0.0M
2022-09-14 57.00 58.00 58.00 57.00 0.0M
2022-09-13 57.00 57.00 57.00 57.00 0.0M
2022-09-12 57.00 56.40 56.02 57.00 0.0M
2022-09-09 57.00 58.00 56.00 58.00 0.0M
2022-09-08 57.00 57.00 57.00 57.00 0.0M
2022-09-07 57.00 57.00 57.00 57.00 0.0M
2022-09-06 57.00 56.26 56.26 57.00 0.0M
2022-09-05 57.00 57.00 57.00 57.00 0.0M
2022-09-02 57.00 57.00 57.00 57.00 0.0M
2022-09-01 57.00 56.40 56.40 57.00 0.0M
2022-08-31 57.00 57.00 57.00 57.00 0.0M
2022-08-30 57.00 57.00 57.00 57.00 0.0M
2022-08-26 57.00 57.98 57.98 57.00 0.0M
2022-08-25 57.00 57.80 57.80 57.00 0.0M
2022-08-24 57.00 57.00 57.00 57.00 0.0M
2022-08-23 57.00 57.00 57.00 57.00 0.0M
2022-08-22 57.00 57.20 57.20 57.00 0.0M
2022-08-19 57.00 57.00 57.00 57.00 0.0M
2022-08-18 57.00 57.00 57.00 57.00 0.0M
2022-08-17 57.00 57.00 57.00 57.00 0.0M
2022-08-16 56.80 56.60 56.60 57.00 0.1M
2022-08-15 56.80 56.80 56.80 56.80 0.0M
2022-08-12 57.00 55.40 55.40 56.80 0.1M
2022-08-11 57.00 57.00 57.00 57.00 0.0M
2022-08-10 57.00 57.78 57.78 57.00 0.0M
2022-08-09 57.00 57.00 57.00 57.00 0.0M
2022-08-08 57.00 56.10 56.10 57.00 0.0M
2022-08-05 57.00 57.00 57.00 57.00 0.0M
2022-08-04 57.00 57.00 57.00 57.00 0.0M
2022-08-03 57.40 57.20 57.20 57.40 0.0M
2022-08-02 57.40 57.40 57.40 57.40 0.0M
2022-08-01 57.40 57.40 57.40 57.40 0.0M
2022-07-29 57.40 57.40 57.40 57.40 0.0M
2022-07-28 57.20 57.42 57.42 57.40 0.0M
2022-07-27 57.20 57.20 57.20 57.20 0.0M
2022-07-26 57.20 56.80 56.80 57.20 0.0M
2022-07-25 56.60 57.97 57.66 57.20 0.0M
2022-07-22 56.60 56.60 56.60 56.60 0.0M
2022-07-21 56.60 55.55 55.20 56.60 0.0M
2022-07-20 56.60 56.60 56.60 56.60 0.0M
2022-07-19 57.20 57.10 56.80 56.60 0.1M
2022-07-18 57.20 57.00 57.00 57.20 0.0M
2022-07-15 57.20 57.20 57.20 57.20 0.0M
2022-07-14 57.60 57.12 57.12 57.20 0.0M
2022-07-13 57.60 56.40 56.40 57.60 0.0M
2022-07-12 57.60 57.60 57.60 57.60 0.0M
2022-07-11 57.60 56.40 56.40 57.60 0.0M
2022-07-08 57.60 57.41 56.40 57.60 0.0M
2022-07-07 58.00 57.50 56.41 57.60 0.0M
2022-07-06 58.80 57.60 57.60 58.00 0.0M
2022-07-05 58.80 58.80 58.80 58.80 0.0M
2022-07-04 58.80 58.80 58.80 58.80 0.0M
2022-07-01 58.80 58.80 58.80 58.80 0.0M
2022-06-30 58.80 58.80 58.80 58.80 0.0M
2022-06-29 58.80 58.80 58.80 58.80 0.0M
2022-06-28 58.80 58.80 58.80 58.80 0.0M
2022-06-27 58.80 58.80 58.80 58.80 0.0M
2022-06-24 58.80 58.80 58.80 58.80 0.0M
2022-06-23 58.80 58.80 58.80 58.80 0.0M
2022-06-22 58.80 57.40 57.20 58.80 0.0M
2022-06-21 58.80 58.80 58.80 58.80 0.0M
2022-06-20 58.80 58.80 58.80 58.80 0.0M
2022-06-17 58.80 58.80 58.80 58.80 0.0M
2022-06-16 59.40 57.71 57.71 58.80 0.0M
2022-06-15 59.40 57.60 57.60 59.40 0.0M
2022-06-14 59.60 59.80 57.60 57.60 0.0M
2022-06-13 59.60 59.60 59.60 59.60 0.0M
2022-06-10 59.60 59.60 59.60 59.60 0.0M
2022-06-09 59.60 59.60 59.60 59.60 0.0M
2022-06-08 59.60 59.60 59.60 59.60 0.0M
2022-06-07 59.60 59.60 59.60 59.60 0.0M
2022-06-06 59.60 60.85 60.85 59.60 0.0M
2022-06-01 59.60 61.20 61.20 59.60 0.0M
2022-05-31 59.60 59.60 59.60 59.60 0.0M
2022-05-30 59.60 59.60 59.60 59.60 0.0M
2022-05-27 59.60 59.60 59.60 59.60 0.0M
2022-05-26 59.60 59.60 59.60 59.60 0.0M
2022-05-25 59.60 59.60 59.60 59.60 0.0M
2022-05-24 59.60 58.01 58.01 59.60 0.0M
2022-05-23 59.60 59.60 59.60 59.60 0.0M
2022-05-20 59.60 59.60 59.60 59.60 0.0M
2022-05-19 59.60 59.60 59.60 59.60 0.0M
2022-05-18 59.60 59.60 59.60 59.60 0.0M
2022-05-17 59.60 59.60 59.60 59.60 0.0M
2022-05-16 59.40 60.85 60.49 59.60 0.0M
2022-05-13 59.40 59.40 59.40 59.40 0.0M
2022-05-12 62.40 60.80 60.80 61.00 0.0M
2022-05-11 62.40 62.40 62.40 62.40 0.0M
2022-05-10 62.40 61.20 60.80 60.80 0.1M
2022-05-09 62.40 62.40 62.40 62.40 0.0M
2022-05-06 62.40 64.00 60.80 64.00 0.0M
2022-05-05 62.40 61.20 61.20 62.40 0.0M
2022-05-04 62.40 63.60 61.80 62.40 0.1M
2022-05-03 62.40 62.40 62.40 62.40 0.0M
2022-04-29 62.40 60.80 60.80 60.80 0.0M
2022-04-28 62.40 61.20 61.20 61.20 0.0M
2022-04-27 62.40 61.86 61.86 62.40 0.0M
2022-04-26 62.40 61.86 61.86 62.40 0.0M
2022-04-25 62.40 64.00 60.80 62.40 0.1M
2022-04-22 62.40 62.40 62.40 62.40 0.0M
2022-04-21 62.40 62.40 62.40 62.40 0.0M
2022-04-20 62.40 62.40 62.40 62.40 0.0M
2022-04-19 62.40 64.00 61.20 62.40 0.1M
2022-04-14 61.80 63.20 61.20 62.40 0.0M
2022-04-13 61.80 62.78 62.78 61.80 0.0M
2022-04-12 61.80 61.80 61.80 61.80 0.0M
2022-04-11 61.80 61.80 61.80 61.80 0.0M
2022-04-08 61.40 62.60 62.49 61.80 0.0M
2022-04-07 61.40 61.40 61.40 61.40 0.0M
2022-04-06 61.40 61.40 61.40 61.40 0.0M
2022-04-05 61.40 61.00 61.00 61.40 0.0M
2022-04-04 61.40 63.20 63.20 63.20 0.0M
2022-04-01 61.40 61.40 61.40 61.40 0.0M
2022-03-31 61.40 61.40 61.40 61.40 0.0M
2022-03-30 61.40 61.00 61.00 61.40 0.0M
2022-03-29 61.40 61.40 61.40 61.40 0.0M
2022-03-28 61.40 61.40 61.40 61.40 0.0M
2022-03-25 61.40 61.40 61.40 61.40 0.0M
2022-03-24 61.40 61.40 61.40 61.40 0.0M
2022-03-23 61.00 61.00 61.00 61.00 0.0M
2022-03-22 61.00 61.00 61.00 61.00 0.0M
2022-03-21 61.00 61.00 61.00 61.00 0.0M
2022-03-18 61.00 61.00 61.00 61.00 0.0M
2022-03-17 61.00 61.00 61.00 61.00 0.0M
2022-03-16 61.00 61.00 61.00 61.00 0.0M
2022-03-15 61.00 61.40 61.00 61.00 0.0M
2022-03-14 61.00 61.00 61.00 61.00 0.0M
2022-03-11 61.00 61.00 61.00 61.00 0.0M
2022-03-10 61.00 61.00 61.00 61.00 0.0M
2022-03-09 60.60 60.60 60.60 60.60 0.0M
2022-03-08 60.40 61.20 61.20 60.60 0.0M
2022-03-07 60.40 60.40 60.40 60.40 0.0M
2022-03-04 60.40 60.80 60.80 60.40 0.0M
2022-03-03 60.40 60.40 60.40 60.40 0.0M
2022-03-02 60.40 60.40 60.40 60.40 0.0M
2022-03-01 60.60 60.80 59.38 60.40 0.0M
2022-02-28 60.60 60.60 60.60 60.60 0.0M
2022-02-25 60.60 60.60 60.60 60.60 0.0M
2022-02-24 60.60 60.60 60.60 60.60 0.0M
2022-02-23 62.00 62.00 62.00 62.00 0.0M
2022-02-22 62.00 61.40 61.40 62.00 0.0M
2022-02-21 62.00 62.00 62.00 62.00 0.0M
2022-02-18 61.80 61.26 61.26 62.00 0.0M
2022-02-17 61.40 62.00 61.30 61.80 0.0M
2022-02-16 61.00 61.20 61.20 61.40 0.0M
2022-02-15 61.80 61.60 61.20 61.20 0.1M
2022-02-14 61.80 61.00 61.00 61.80 4.8M
2022-02-11 62.40 61.68 61.68 62.40 0.0M
2022-02-10 62.00 62.06 62.06 62.40 0.0M
2022-02-09 62.00 62.00 62.00 62.00 0.0M
2022-02-08 62.40 62.00 61.99 62.00 0.0M
2022-02-07 62.40 62.40 62.40 62.40 0.0M
2022-02-04 63.00 62.00 62.00 62.60 0.0M
2022-02-03 63.00 63.22 62.00 63.00 0.0M
2022-02-02 63.00 62.00 62.00 63.00 0.0M
2022-02-01 62.80 62.80 61.79 62.80 0.0M
2022-01-31 62.60 63.20 61.72 63.20 0.0M
2022-01-28 63.00 63.38 63.38 62.60 0.0M
2022-01-27 63.00 63.00 63.00 63.00 0.0M
2022-01-26 62.80 62.10 62.10 62.60 0.0M
2022-01-25 62.80 61.71 61.71 62.80 0.0M
2022-01-24 62.80 62.42 62.10 62.80 0.0M
2022-01-21 62.80 62.80 62.80 62.80 0.0M
2022-01-20 62.60 63.70 62.40 63.00 0.0M
2022-01-19 62.80 62.42 62.40 62.40 0.0M
2022-01-18 63.00 62.39 62.39 62.80 0.0M
2022-01-17 62.80 62.64 62.64 63.00 0.0M
2022-01-14 62.80 63.74 63.74 62.80 0.0M
2022-01-13 62.80 62.80 62.80 62.80 0.0M
2022-01-12 63.20 62.31 62.31 62.80 0.0M
2022-01-11 63.20 64.28 62.20 63.20 0.0M
2022-01-10 63.20 63.20 63.20 63.20 0.0M
2022-01-07 62.80 63.71 63.71 63.20 0.0M
2022-01-06 62.80 62.80 62.80 62.80 0.0M
2022-01-05 62.80 62.00 62.00 62.80 0.0M
2022-01-04 62.80 62.00 62.00 62.80 0.0M