Time Finance (TIME)

TIME
🏛️ Reino Unido →
56.00
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
2022-12-30 21.00 21.10 20.04 21.00 0.0M
2022-12-29 21.00 21.00 21.00 21.00 0.0M
2022-12-28 21.00 21.10 20.00 21.00 0.0M
2022-12-23 20.80 21.41 21.41 21.00 0.0M
2022-12-22 20.80 21.58 20.03 20.80 0.0M
2022-12-21 21.20 21.60 20.57 20.80 0.0M
2022-12-20 21.20 22.00 20.75 21.20 0.0M
2022-12-19 21.20 21.80 20.55 21.20 0.0M
2022-12-16 20.00 21.90 20.22 21.20 0.1M
2022-12-15 19.00 18.55 18.50 19.00 0.0M
2022-12-14 19.00 18.70 18.55 19.00 0.0M
2022-12-13 19.00 19.00 19.00 19.00 0.0M
2022-12-12 19.00 18.72 18.72 19.00 0.0M
2022-12-09 19.00 19.00 19.00 19.00 0.0M
2022-12-08 19.00 19.00 19.00 19.00 0.0M
2022-12-07 19.00 19.50 18.70 19.00 0.0M
2022-12-06 18.75 19.00 18.90 19.00 0.0M
2022-12-05 18.75 19.35 18.75 18.75 0.0M
2022-12-02 18.75 18.75 18.75 18.75 0.0M
2022-12-01 18.75 18.70 18.70 18.75 0.0M
2022-11-30 19.10 19.35 18.71 18.75 0.1M
2022-11-29 18.85 19.00 18.88 19.10 0.0M
2022-11-28 18.75 19.00 18.66 18.85 0.1M
2022-11-25 18.75 18.90 18.90 18.75 0.0M
2022-11-24 18.75 18.66 18.56 18.75 0.1M
2022-11-23 18.50 19.00 18.97 18.75 0.0M
2022-11-22 17.75 18.50 17.64 18.50 0.1M
2022-11-21 17.75 17.64 17.64 17.75 0.0M
2022-11-18 17.75 18.00 17.75 17.75 0.1M
2022-11-17 17.75 17.60 17.60 17.75 0.0M
2022-11-16 17.75 18.00 18.00 17.75 0.0M
2022-11-15 17.75 17.80 17.55 17.75 0.0M
2022-11-14 16.75 17.90 17.00 17.75 0.1M
2022-11-11 16.25 16.50 16.03 16.25 0.4M
2022-11-10 16.25 16.50 16.10 16.25 0.2M
2022-11-09 16.25 16.38 16.10 16.25 0.1M
2022-11-08 16.25 16.38 16.30 16.25 0.0M
2022-11-07 16.25 16.23 16.23 16.25 0.0M
2022-11-04 16.25 16.50 16.50 16.25 0.0M
2022-11-03 16.25 16.40 16.10 16.25 0.0M
2022-11-02 16.25 16.40 16.10 16.25 0.0M
2022-11-01 16.25 16.30 16.30 16.25 0.0M
2022-10-31 16.25 16.40 16.10 16.25 0.0M
2022-10-28 16.25 16.40 15.62 16.25 0.1M
2022-10-27 16.25 16.49 16.17 16.25 0.1M
2022-10-26 16.25 16.18 16.16 16.25 0.1M
2022-10-25 16.25 16.18 16.18 16.25 0.0M
2022-10-24 16.50 16.22 16.00 16.25 0.1M
2022-10-21 16.50 16.40 16.22 16.50 0.0M
2022-10-20 16.25 16.47 16.20 16.50 0.1M
2022-10-19 16.25 16.49 16.26 16.25 0.0M
2022-10-18 16.25 16.28 16.25 16.25 0.6M
2022-10-17 16.50 16.34 16.01 16.25 0.1M
2022-10-14 15.50 16.70 15.56 16.50 0.7M
2022-10-13 15.50 15.22 15.10 15.50 0.0M
2022-10-12 15.25 15.30 15.20 15.50 0.0M
2022-10-11 15.25 15.22 15.01 15.25 0.0M
2022-10-10 15.25 15.01 15.00 15.25 0.0M
2022-10-07 15.50 15.60 15.01 15.25 0.1M
2022-10-06 15.50 15.40 15.05 15.50 0.0M
2022-10-05 16.25 16.00 15.00 15.50 0.1M
2022-10-04 16.75 16.50 16.00 16.25 0.2M
2022-10-03 16.75 16.75 16.75 16.75 0.0M
2022-09-30 16.75 16.50 16.50 16.75 0.0M
2022-09-29 16.75 16.80 16.50 16.75 0.0M
2022-09-28 17.10 16.87 16.51 16.75 0.1M
2022-09-27 17.10 17.13 17.13 17.10 0.0M
2022-09-26 17.10 17.14 17.00 17.10 0.0M
2022-09-23 17.20 17.16 17.00 17.10 0.1M
2022-09-22 16.75 17.22 16.50 17.20 0.1M
2022-09-21 16.75 16.73 16.57 16.75 0.1M
2022-09-20 16.75 16.73 16.73 16.75 0.0M
2022-09-16 16.75 16.70 16.70 16.75 0.0M
2022-09-15 16.75 16.75 16.50 16.75 0.0M
2022-09-14 16.75 16.62 16.60 16.75 0.0M
2022-09-13 16.75 16.68 16.00 16.75 0.1M
2022-09-12 16.75 16.50 16.50 16.75 0.0M
2022-09-09 16.75 16.68 16.50 16.75 0.1M
2022-09-08 16.60 16.68 16.50 16.75 0.1M
2022-09-07 17.00 16.60 16.00 16.60 0.1M
2022-09-06 16.75 17.02 17.02 17.00 0.0M
2022-09-05 16.75 16.65 16.50 16.75 0.0M
2022-09-02 16.75 16.55 16.55 16.75 0.0M
2022-09-01 16.75 16.80 16.50 16.75 0.0M
2022-08-31 16.75 16.88 16.56 16.75 0.0M
2022-08-30 17.00 16.56 16.56 16.75 0.0M
2022-08-26 17.00 16.56 16.56 17.00 0.0M
2022-08-25 17.00 17.00 17.00 17.00 0.0M
2022-08-24 17.25 17.00 16.55 17.00 0.1M
2022-08-23 17.75 17.63 17.14 17.25 0.1M
2022-08-22 17.85 18.00 17.61 17.75 0.0M
2022-08-19 18.25 18.40 17.90 17.85 0.1M
2022-08-18 18.75 18.60 18.00 18.25 0.1M
2022-08-17 18.75 18.50 18.02 18.75 0.0M
2022-08-16 18.75 18.90 18.50 18.75 0.0M
2022-08-15 18.75 18.51 18.51 18.75 0.0M
2022-08-12 19.00 18.93 18.93 18.75 0.0M
2022-08-11 18.75 18.98 18.90 18.75 0.0M
2022-08-10 19.50 19.00 18.50 18.75 0.1M
2022-08-09 19.50 19.35 19.00 19.50 0.0M
2022-08-08 19.50 19.05 18.80 19.50 0.2M
2022-08-05 19.50 19.38 19.00 19.50 0.0M
2022-08-04 19.50 19.40 19.00 19.50 0.0M
2022-08-03 19.50 19.45 19.01 19.50 0.0M
2022-08-02 19.50 19.48 19.02 19.50 0.0M
2022-08-01 19.50 19.60 19.00 19.50 0.0M
2022-07-29 19.50 20.00 19.29 19.50 0.1M
2022-07-28 19.25 19.30 19.00 19.50 0.0M
2022-07-27 19.50 19.77 19.00 19.25 0.1M
2022-07-26 18.75 19.00 18.73 19.50 0.1M
2022-07-25 19.50 19.13 18.56 18.75 0.2M
2022-07-22 19.50 19.49 19.40 19.50 0.0M
2022-07-21 19.50 19.40 19.40 19.50 0.0M
2022-07-20 19.50 19.50 19.50 19.50 0.0M
2022-07-19 19.50 19.70 19.11 19.50 0.0M
2022-07-18 18.50 19.80 18.50 19.50 0.2M
2022-07-15 18.25 18.25 18.00 18.25 0.0M
2022-07-14 18.15 18.40 17.81 18.25 0.1M
2022-07-13 18.15 18.22 17.81 18.15 0.0M
2022-07-12 18.15 18.15 18.15 18.15 0.0M
2022-07-11 18.15 17.81 17.81 18.15 0.0M
2022-07-08 17.50 17.99 17.50 18.15 0.2M
2022-07-07 18.75 18.50 17.00 18.25 0.2M
2022-07-06 18.75 18.50 18.50 18.75 0.0M
2022-07-05 18.75 18.75 18.75 18.75 0.0M
2022-07-04 18.75 18.75 18.75 18.75 0.0M
2022-07-01 18.75 19.00 17.00 18.75 0.1M
2022-06-30 18.75 18.75 18.75 18.75 0.0M
2022-06-29 18.75 18.51 18.50 18.75 0.8M
2022-06-28 19.10 19.00 18.00 18.75 0.1M
2022-06-27 19.10 19.10 19.10 19.10 0.0M
2022-06-24 19.25 19.33 19.00 19.10 0.0M
2022-06-23 20.20 20.00 19.00 19.25 0.0M
2022-06-22 20.20 20.00 20.00 20.20 0.0M
2022-06-21 20.20 20.20 20.20 20.20 0.0M
2022-06-20 20.20 20.20 20.20 20.20 0.0M
2022-06-17 20.20 20.27 19.50 20.20 0.1M
2022-06-16 20.20 20.30 20.00 20.20 0.0M
2022-06-15 20.50 20.40 20.00 20.20 0.0M
2022-06-14 20.90 20.99 20.00 20.50 0.0M
2022-06-13 21.20 21.12 20.60 20.90 0.0M
2022-06-10 21.20 21.12 20.60 21.20 0.0M
2022-06-09 21.20 21.14 21.00 21.20 0.0M
2022-06-08 21.20 21.20 21.20 21.20 0.0M
2022-06-07 21.20 21.14 21.00 21.20 0.0M
2022-06-06 21.20 21.20 21.00 21.20 0.1M
2022-06-01 21.20 21.27 21.27 21.20 0.0M
2022-05-31 21.20 21.10 21.00 21.20 0.0M
2022-05-30 21.20 21.30 21.20 21.20 0.0M
2022-05-27 21.30 21.35 21.35 21.20 0.0M
2022-05-26 21.50 21.45 21.16 21.30 0.0M
2022-05-25 21.50 21.50 21.50 21.50 0.0M
2022-05-24 21.50 21.27 21.26 21.50 0.0M
2022-05-23 21.50 21.26 21.26 21.50 0.0M
2022-05-20 21.50 21.75 21.00 21.50 0.1M
2022-05-19 21.50 21.50 21.50 21.50 0.0M
2022-05-18 21.50 21.80 21.50 21.50 0.0M
2022-05-17 21.50 21.50 21.50 21.50 0.0M
2022-05-16 21.50 21.15 21.15 21.50 0.0M
2022-05-13 21.50 21.16 21.16 21.50 0.0M
2022-05-12 22.30 22.00 21.10 21.50 0.1M
2022-05-11 22.30 22.24 22.00 22.30 0.0M
2022-05-10 22.50 22.00 22.00 22.30 0.0M
2022-05-09 23.20 23.20 22.00 22.50 0.1M
2022-05-06 23.00 23.40 22.98 23.20 0.0M
2022-05-05 23.00 23.00 22.13 23.00 0.1M
2022-05-04 23.00 23.30 22.31 23.00 0.0M
2022-05-03 23.50 23.00 23.00 23.00 0.0M
2022-04-29 23.50 23.33 23.33 23.50 0.0M
2022-04-28 23.50 23.20 23.00 23.50 0.1M
2022-04-27 23.50 23.50 23.13 23.50 0.0M
2022-04-26 24.50 24.15 22.00 23.50 0.2M
2022-04-25 25.00 25.04 23.00 24.50 0.3M
2022-04-22 22.50 26.00 22.55 25.00 53.0M
2022-04-21 21.50 23.00 21.50 22.50 0.1M
2022-04-20 21.50 21.80 21.41 21.50 0.0M
2022-04-19 21.50 21.82 21.40 21.50 0.1M
2022-04-14 21.50 22.00 22.00 21.50 0.0M
2022-04-13 21.50 21.72 21.72 21.50 0.0M
2022-04-12 21.50 21.99 21.72 21.50 0.0M
2022-04-11 21.50 22.00 21.20 21.50 0.0M
2022-04-08 21.50 22.00 21.20 21.50 0.3M
2022-04-07 21.50 21.70 21.17 21.50 0.0M
2022-04-06 21.50 21.75 21.16 21.50 0.1M
2022-04-05 21.50 21.77 21.10 21.50 0.1M
2022-04-04 21.50 21.78 21.10 21.50 0.0M
2022-04-01 21.50 22.00 21.15 21.50 0.0M
2022-03-31 22.50 22.00 21.12 21.50 0.1M
2022-03-30 22.50 22.16 21.50 22.50 0.1M
2022-03-29 22.50 22.75 22.00 22.50 0.1M
2022-03-28 23.00 22.89 22.08 22.50 0.0M
2022-03-25 23.00 22.92 22.50 23.00 0.1M
2022-03-24 23.00 22.96 22.96 23.00 0.0M
2022-03-23 22.25 23.00 22.21 23.00 0.2M
2022-03-22 21.75 22.25 21.80 22.25 0.5M
2022-03-21 21.75 22.00 21.78 21.75 0.1M
2022-03-18 21.50 22.00 21.13 21.75 0.2M
2022-03-17 21.25 21.70 21.12 21.50 0.1M
2022-03-16 21.25 21.28 21.10 21.25 0.0M
2022-03-15 21.25 21.30 20.67 21.25 0.0M
2022-03-14 21.25 20.65 20.50 21.25 0.1M
2022-03-11 21.25 21.40 21.40 21.25 0.0M
2022-03-10 21.25 21.20 20.89 21.25 0.0M
2022-03-09 21.00 21.25 20.75 21.25 0.0M
2022-03-08 20.00 22.00 19.10 21.00 0.2M
2022-03-07 20.50 20.99 19.00 20.00 0.2M
2022-03-04 22.50 22.00 20.00 20.50 0.1M
2022-03-03 22.50 22.35 22.00 22.50 0.1M
2022-03-02 22.50 22.50 22.04 22.50 0.0M
2022-03-01 22.50 22.44 22.03 22.50 0.0M
2022-02-28 23.25 23.00 22.00 22.50 0.0M
2022-02-25 23.25 23.45 22.22 23.25 0.3M
2022-02-24 24.75 24.20 23.00 23.25 0.1M
2022-02-23 25.25 26.00 24.52 25.25 0.2M
2022-02-22 25.25 25.20 25.20 25.25 0.0M
2022-02-21 25.25 25.21 24.58 25.25 0.0M
2022-02-18 25.25 25.22 24.56 25.25 0.0M
2022-02-17 25.25 26.00 25.95 25.25 0.1M
2022-02-16 25.50 25.25 24.50 25.25 0.0M
2022-02-15 25.25 25.00 25.00 25.25 0.0M
2022-02-14 25.50 25.65 25.00 25.25 0.3M
2022-02-11 26.00 26.00 25.00 25.50 0.3M
2022-02-10 26.25 25.95 25.50 26.00 0.1M
2022-02-09 26.25 26.40 25.50 26.25 0.2M
2022-02-08 26.25 26.90 25.50 26.25 0.1M
2022-02-07 25.50 26.48 25.00 26.25 0.3M
2022-02-04 25.00 25.75 24.74 25.50 0.1M
2022-02-03 25.00 25.25 24.63 25.00 0.2M
2022-02-02 25.00 25.80 24.61 25.00 0.1M
2022-02-01 25.00 25.32 24.60 25.00 0.0M
2022-01-31 25.00 26.00 24.00 25.00 0.3M
2022-01-28 25.00 25.88 24.05 25.00 0.2M
2022-01-27 25.00 25.00 24.00 25.00 0.1M
2022-01-26 24.75 25.75 24.50 25.25 0.2M
2022-01-25 24.25 25.98 24.02 24.75 0.2M
2022-01-24 25.75 25.41 24.01 24.25 0.1M
2022-01-21 26.50 26.90 25.00 25.75 0.3M
2022-01-20 25.25 27.00 25.00 26.50 1.6M
2022-01-19 25.25 25.50 25.00 25.25 0.1M
2022-01-18 25.50 25.73 25.00 25.25 0.2M
2022-01-17 26.25 26.50 25.00 25.50 0.5M
2022-01-14 27.00 27.10 26.00 26.25 0.2M
2022-01-13 27.00 27.00 26.70 27.00 0.1M
2022-01-12 26.50 27.10 26.00 27.00 0.3M
2022-01-11 27.00 27.10 26.11 26.50 0.2M
2022-01-10 25.50 27.69 25.99 27.00 0.3M
2022-01-07 23.75 27.00 23.50 25.50 0.5M
2022-01-06 23.75 23.68 23.50 23.75 0.2M
2022-01-05 23.75 23.73 23.51 23.75 0.0M
2022-01-04 23.75 23.80 23.50 23.75 0.3M