Time Finance (TIME)

TIME
🏛️ Reino Unido →
53.50
Última Actualización: 2025-09-29
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 23.75 23.52 23.50 23.75 0.1M
2021-12-30 23.75 23.54 23.50 23.75 0.1M
2021-12-29 23.75 23.90 23.75 23.75 0.1M
2021-12-24 23.75 23.88 23.88 23.75 0.0M
2021-12-23 23.75 23.90 23.90 23.75 0.0M
2021-12-22 23.50 24.00 23.50 23.75 0.0M
2021-12-21 23.50 23.70 23.00 23.50 0.1M
2021-12-20 23.50 23.50 23.00 23.50 0.2M
2021-12-17 23.25 23.50 22.55 23.50 0.7M
2021-12-16 22.75 22.55 22.53 23.25 0.0M
2021-12-15 22.75 23.20 22.00 22.75 0.0M
2021-12-14 23.10 23.12 22.00 22.75 0.1M
2021-12-13 21.50 23.40 21.10 22.75 0.5M
2021-12-10 21.50 21.20 21.10 21.50 0.0M
2021-12-09 21.50 21.30 21.00 21.50 0.1M
2021-12-08 21.00 21.37 20.20 21.50 0.1M
2021-12-07 21.00 21.20 20.20 21.00 0.0M
2021-12-06 21.00 20.40 20.40 21.00 0.0M
2021-12-03 21.00 20.80 20.40 21.00 0.0M
2021-12-02 21.00 21.90 20.00 21.00 0.1M
2021-12-01 20.50 20.75 20.20 21.00 0.0M
2021-11-30 21.00 20.89 20.20 20.50 0.0M
2021-11-29 20.50 21.00 20.13 21.00 0.1M
2021-11-26 21.50 21.50 20.00 20.50 0.3M
2021-11-25 21.50 21.45 21.45 21.50 0.1M
2021-11-24 21.50 21.50 21.01 21.50 0.0M
2021-11-23 21.25 21.50 21.00 21.50 0.1M
2021-11-22 22.25 21.80 20.50 21.25 0.2M
2021-11-19 22.25 22.30 22.30 22.25 0.0M
2021-11-18 22.25 22.34 22.03 22.25 0.0M
2021-11-17 22.25 22.34 22.34 22.25 0.0M
2021-11-16 22.25 22.03 22.03 22.25 0.0M
2021-11-15 22.25 22.37 22.03 22.25 0.0M
2021-11-12 22.50 22.40 22.00 22.25 0.0M
2021-11-11 22.50 22.41 22.00 22.50 0.1M
2021-11-10 22.50 22.78 22.05 22.50 0.0M
2021-11-09 22.25 22.45 22.05 22.50 0.0M
2021-11-08 22.50 22.66 22.02 22.25 0.1M
2021-11-05 22.50 23.00 22.25 22.50 0.1M
2021-11-04 23.10 23.01 22.00 22.50 0.1M
2021-11-03 24.50 24.25 22.63 23.10 0.3M
2021-11-02 24.75 24.90 24.00 24.50 0.1M
2021-11-01 24.25 25.00 24.00 24.75 0.1M
2021-10-29 23.00 24.50 23.25 24.25 0.3M
2021-10-28 23.75 24.00 22.60 23.00 0.2M
2021-10-27 24.00 23.95 23.51 23.75 0.0M
2021-10-26 24.25 24.40 24.00 24.00 0.1M
2021-10-25 24.25 24.06 24.01 24.25 0.1M
2021-10-22 24.00 24.50 23.95 24.25 0.1M
2021-10-21 23.75 24.25 23.35 24.00 0.1M
2021-10-20 23.25 24.00 23.00 23.75 0.2M
2021-10-19 23.25 23.34 23.33 23.25 0.0M
2021-10-18 24.00 23.50 23.00 23.25 0.1M
2021-10-15 24.00 23.82 23.10 24.00 0.0M
2021-10-14 24.00 24.00 23.55 24.00 0.1M
2021-10-12 24.25 24.00 23.55 24.00 0.1M
2021-10-11 24.25 23.88 23.88 24.25 0.0M
2021-10-08 23.25 24.50 23.10 24.25 0.2M
2021-10-07 21.75 23.70 21.59 23.25 0.3M
2021-10-06 22.25 22.00 21.26 21.75 0.3M
2021-10-05 22.75 22.53 22.03 22.25 0.1M
2021-10-04 23.75 23.50 22.51 22.75 0.1M
2021-10-01 23.75 23.55 23.00 23.75 0.0M
2021-09-30 25.00 24.70 23.50 23.75 0.2M
2021-09-29 25.00 24.56 24.56 25.00 0.0M
2021-09-28 25.00 25.00 24.50 25.00 0.1M
2021-09-27 24.15 25.30 24.02 25.00 0.1M
2021-09-24 23.85 23.96 23.84 23.90 0.1M
2021-09-23 23.85 23.92 23.71 23.85 0.1M
2021-09-22 24.25 24.50 23.52 23.85 0.4M
2021-09-21 25.50 25.25 23.50 24.25 0.5M
2021-09-20 25.25 26.50 25.15 25.75 0.2M
2021-09-17 24.50 25.85 24.38 25.25 0.0M
2021-09-16 26.50 25.07 24.10 24.50 0.3M
2021-09-15 26.50 26.18 26.05 26.50 0.1M
2021-09-14 26.50 26.50 26.50 26.50 0.0M
2021-09-13 26.50 26.24 26.22 26.50 0.0M
2021-09-10 26.50 26.80 26.20 26.50 0.0M
2021-09-09 26.50 26.18 26.18 26.50 0.0M
2021-09-08 26.50 26.90 26.15 26.50 0.0M
2021-09-07 26.50 26.10 26.10 26.50 0.0M
2021-09-06 25.50 26.90 25.65 26.50 0.1M
2021-09-03 24.75 25.50 25.10 25.50 0.1M
2021-09-02 25.00 24.32 24.32 24.75 0.0M
2021-08-31 25.25 24.75 24.32 25.00 0.0M
2021-08-27 24.25 25.00 24.62 25.25 0.1M
2021-08-25 24.25 24.40 24.22 24.25 0.0M
2021-08-24 24.50 24.50 24.00 24.25 0.2M
2021-08-23 24.50 25.03 24.25 24.50 0.1M
2021-08-20 24.50 24.40 24.25 24.50 0.0M
2021-08-19 24.75 24.20 24.20 24.50 0.0M
2021-08-18 24.50 24.15 24.05 24.75 0.0M
2021-08-17 24.50 24.50 24.25 24.50 0.1M
2021-08-16 24.50 24.75 24.22 24.50 0.0M
2021-08-13 24.75 24.26 24.00 24.50 0.1M
2021-08-12 25.00 25.00 24.32 24.75 0.1M
2021-08-11 25.00 25.00 24.25 25.00 0.2M
2021-08-10 25.00 25.80 24.50 25.00 0.1M
2021-08-09 25.00 25.90 24.00 25.00 0.0M
2021-08-06 25.25 25.31 24.50 25.00 0.0M
2021-08-05 25.25 25.35 24.50 25.25 0.0M
2021-08-04 25.25 25.35 24.50 25.25 0.0M
2021-08-03 25.25 25.40 24.58 25.25 0.0M
2021-08-02 24.50 25.00 24.90 25.25 0.0M
2021-07-30 24.50 24.90 24.90 24.50 0.0M
2021-07-29 24.25 25.00 23.81 24.50 0.0M
2021-07-28 24.25 24.84 24.40 24.25 0.0M
2021-07-27 24.25 24.40 23.80 24.25 0.0M
2021-07-26 24.25 24.34 23.76 24.25 0.1M
2021-07-23 24.25 24.25 24.25 24.25 0.0M
2021-07-22 24.25 24.60 23.58 24.25 0.0M
2021-07-21 24.25 24.70 24.00 24.25 0.0M
2021-07-20 24.50 24.80 23.50 24.25 0.1M
2021-07-19 25.50 25.01 24.00 24.50 0.1M
2021-07-16 25.50 25.95 25.00 25.50 0.1M
2021-07-15 26.00 26.50 25.02 25.50 0.0M
2021-07-14 26.50 26.35 25.25 26.00 0.1M
2021-07-13 26.50 26.01 26.00 26.50 0.0M
2021-07-12 26.50 26.40 26.01 26.50 0.0M
2021-07-09 26.50 26.50 26.50 26.50 0.0M
2021-07-08 26.50 26.70 26.10 26.50 0.0M
2021-07-07 26.50 26.10 26.00 26.50 0.1M
2021-07-06 27.00 25.72 25.72 26.50 0.0M
2021-07-05 27.50 27.01 26.40 27.00 0.0M
2021-07-02 27.50 27.75 27.00 27.50 0.0M
2021-07-01 27.50 27.60 27.05 27.50 0.0M
2021-06-30 27.50 27.06 27.06 27.50 0.0M
2021-06-29 26.75 27.63 26.98 27.50 0.1M
2021-06-28 27.00 27.00 26.98 26.75 0.0M
2021-06-25 28.00 27.66 26.50 27.00 0.2M
2021-06-24 27.00 28.00 27.10 28.00 0.1M
2021-06-23 26.50 27.10 26.15 27.00 0.1M
2021-06-22 26.75 27.00 26.00 26.50 0.0M
2021-06-21 28.50 27.40 27.00 26.75 0.1M
2021-06-18 28.75 28.75 28.00 28.50 0.0M
2021-06-17 28.75 29.25 27.60 28.75 0.1M
2021-06-16 31.00 30.75 28.00 28.75 0.3M
2021-06-15 30.50 30.70 30.15 30.50 0.0M
2021-06-14 28.75 31.00 29.10 30.50 0.1M
2021-06-11 28.50 29.30 28.39 28.75 0.0M
2021-06-10 28.50 29.00 28.27 28.50 0.0M
2021-06-09 28.25 28.50 28.09 28.25 0.1M
2021-06-08 29.25 28.51 28.00 28.25 0.1M
2021-06-07 29.25 29.40 28.65 29.25 0.0M
2021-06-04 26.50 29.90 26.71 29.25 0.3M
2021-06-03 29.00 28.50 27.01 26.50 0.3M
2021-06-02 29.25 29.10 29.00 29.00 0.0M
2021-06-01 30.25 30.50 29.00 29.50 0.1M
2021-05-28 30.25 30.20 30.15 30.25 0.0M
2021-05-27 31.00 30.80 30.00 30.25 0.2M
2021-05-26 31.65 31.76 31.50 31.65 0.1M
2021-05-25 31.52 31.75 31.52 31.65 0.0M
2021-05-24 31.75 31.93 31.00 31.75 0.1M
2021-05-21 31.50 31.85 31.06 31.75 0.0M
2021-05-20 31.50 31.95 31.06 31.50 0.1M
2021-05-19 31.50 31.98 31.11 31.50 0.0M
2021-05-18 31.25 32.00 31.17 31.50 0.1M
2021-05-17 30.25 31.70 30.50 31.25 0.1M
2021-05-14 30.25 30.49 30.49 30.25 0.0M
2021-05-13 30.50 30.99 30.01 30.25 0.0M
2021-05-12 30.50 30.99 30.30 30.50 0.0M
2021-05-11 30.50 30.98 30.25 30.50 0.1M
2021-05-10 30.50 30.98 30.25 30.50 0.0M
2021-05-07 30.65 30.99 30.00 30.50 0.1M
2021-05-06 30.50 31.70 30.10 30.65 0.1M
2021-05-05 30.50 30.82 30.25 30.50 0.0M
2021-05-04 30.50 31.00 30.20 30.50 0.0M
2021-04-30 29.50 31.00 29.20 30.50 0.3M
2021-04-29 29.50 29.69 29.00 29.50 0.1M
2021-04-28 28.50 29.70 28.20 29.50 0.0M
2021-04-27 28.50 29.00 28.15 28.50 0.0M
2021-04-26 28.50 29.00 28.17 28.50 0.1M
2021-04-23 28.75 29.30 28.14 28.50 0.0M
2021-04-22 29.50 30.00 28.00 28.75 0.1M
2021-04-21 27.75 27.99 27.63 27.75 0.0M
2021-04-20 27.75 28.00 27.60 27.75 0.0M
2021-04-19 27.75 28.00 27.50 27.75 0.2M
2021-04-16 28.00 28.30 27.78 27.75 0.1M
2021-04-15 28.00 28.30 27.81 28.00 0.0M
2021-04-14 28.00 28.30 27.75 28.00 0.0M
2021-04-13 28.00 28.25 27.70 28.00 0.1M
2021-04-12 28.25 28.30 27.60 28.00 0.0M
2021-04-09 26.95 28.90 26.93 28.25 0.3M
2021-04-08 25.50 27.25 25.40 26.95 0.3M
2021-04-07 25.50 26.00 25.26 25.50 0.0M
2021-04-06 24.25 25.50 24.16 25.50 0.1M
2021-04-01 24.25 25.00 24.00 24.25 0.2M
2021-03-31 24.50 24.80 24.00 24.25 0.1M
2021-03-30 24.75 24.80 24.15 24.50 0.1M
2021-03-29 25.00 25.90 24.26 24.75 0.1M
2021-03-26 24.75 25.90 24.10 25.00 0.2M
2021-03-25 25.00 25.79 24.10 24.75 0.3M
2021-03-24 23.75 26.00 24.46 25.00 0.3M
2021-03-23 20.75 25.00 21.23 23.75 0.4M
2021-03-22 20.50 21.50 20.05 20.75 0.3M
2021-03-19 21.25 21.03 20.25 20.50 0.3M
2021-03-18 21.25 21.40 20.50 21.25 0.1M
2021-03-17 22.25 21.70 20.50 21.25 0.2M
2021-03-16 22.25 22.00 21.90 22.25 0.0M
2021-03-15 22.25 23.00 21.65 22.25 0.1M
2021-03-12 21.50 22.85 21.55 22.25 0.1M
2021-03-11 21.50 22.00 21.30 21.50 0.0M
2021-03-10 21.50 21.98 21.20 21.50 0.1M
2021-03-09 20.50 21.87 20.50 21.50 0.4M
2021-03-08 20.50 20.90 20.05 20.50 0.1M
2021-03-05 21.00 21.20 20.00 21.00 0.3M
2021-03-04 21.00 21.35 20.65 21.00 0.1M
2021-03-03 22.25 22.20 20.00 21.00 0.4M
2021-03-02 22.50 22.74 21.68 22.25 0.1M
2021-03-01 22.50 22.74 22.00 22.50 0.0M
2021-02-26 22.50 22.75 22.00 22.50 0.0M
2021-02-25 22.25 22.84 22.05 22.50 0.0M
2021-02-24 22.25 22.43 22.00 22.25 0.0M
2021-02-23 22.25 22.50 22.00 22.25 0.1M
2021-02-22 22.25 22.50 22.00 22.25 0.1M
2021-02-19 22.25 22.43 22.00 22.25 0.1M
2021-02-18 22.25 22.43 22.03 22.25 0.0M
2021-02-17 21.75 22.50 21.66 22.25 0.1M
2021-02-16 22.25 22.31 21.00 21.75 0.3M
2021-02-15 22.35 22.55 22.00 22.25 0.1M
2021-02-12 22.35 22.69 22.10 22.35 0.1M
2021-02-11 23.25 23.25 22.51 22.35 0.1M
2021-02-10 23.25 23.25 23.25 23.25 0.0M
2021-02-09 24.50 24.20 23.00 23.25 0.1M
2021-02-08 24.50 24.84 24.00 24.50 0.2M
2021-02-05 23.50 25.00 23.50 24.50 0.1M
2021-02-04 24.00 23.50 23.15 23.50 0.0M
2021-02-03 23.50 24.90 23.30 24.00 0.0M
2021-02-02 23.50 23.90 23.12 23.50 0.0M
2021-02-01 23.75 23.90 23.10 23.50 0.2M
2021-01-29 24.00 24.35 23.65 24.00 0.0M
2021-01-28 25.75 25.30 23.51 24.00 0.2M
2021-01-27 26.50 26.40 26.00 25.75 0.0M
2021-01-26 26.50 26.90 26.26 26.50 0.1M
2021-01-25 26.25 26.98 26.23 26.50 0.3M
2021-01-22 26.50 26.80 26.00 26.25 0.2M
2021-01-21 25.25 27.00 25.20 26.50 0.6M
2021-01-20 25.00 25.50 25.00 25.25 0.1M
2021-01-19 24.50 25.50 24.35 25.00 0.2M
2021-01-18 24.50 24.98 24.23 24.50 0.0M
2021-01-15 24.50 24.70 24.20 24.50 0.1M
2021-01-14 24.50 24.80 24.02 24.50 0.1M
2021-01-13 25.50 25.26 24.14 24.50 0.2M
2021-01-12 25.25 25.98 25.26 25.50 0.1M
2021-01-11 25.50 25.45 25.03 25.25 0.1M
2021-01-08 25.50 25.50 25.05 25.50 0.1M
2021-01-07 25.50 25.90 25.32 25.50 0.1M
2021-01-06 25.50 25.98 25.00 25.50 0.2M
2021-01-05 25.25 26.70 25.11 25.50 0.1M
2021-01-04 25.50 26.00 25.11 25.25 0.3M