Trainline (TRN)

TRNT
🏛️ Reino Unido →
283.00
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
2021-12-31 283.20 283.55 274.60 279.00 0.3M
2021-12-30 285.00 285.00 273.40 277.20 0.4M
2021-12-29 280.00 283.60 270.00 273.20 0.6M
2021-12-24 265.68 277.60 265.68 276.00 0.1M
2021-12-23 277.00 279.80 274.00 276.40 1.3M
2021-12-22 268.40 278.00 268.40 275.00 1.6M
2021-12-21 276.00 276.00 270.20 272.20 0.6M
2021-12-20 262.80 273.20 262.80 272.00 0.6M
2021-12-17 262.60 276.60 262.60 272.60 1.5M
2021-12-16 273.00 273.00 262.80 264.40 0.5M
2021-12-15 276.20 276.20 259.20 260.00 1.1M
2021-12-14 265.00 269.20 253.60 264.00 1.1M
2021-12-13 265.00 273.96 255.80 256.00 0.7M
2021-12-10 282.00 283.80 272.72 273.40 0.7M
2021-12-09 291.80 291.80 277.00 284.00 0.7M
2021-12-08 301.80 301.80 278.40 285.20 0.8M
2021-12-07 284.40 297.60 284.40 290.00 0.9M
2021-12-06 281.80 289.80 274.80 288.40 0.4M
2021-12-03 266.00 283.60 266.00 274.80 0.4M
2021-12-02 287.40 295.60 277.02 277.60 0.7M
2021-12-01 279.00 288.20 274.40 284.80 0.7M
2021-11-30 263.80 281.80 263.80 272.60 1.4M
2021-11-29 281.00 288.40 276.20 276.40 0.5M
2021-11-26 280.20 285.20 264.80 279.00 1.1M
2021-11-25 265.00 290.80 265.00 289.80 0.5M
2021-11-24 294.60 294.60 273.00 273.80 0.6M
2021-11-23 294.00 294.00 279.60 280.20 0.7M
2021-11-22 300.00 300.33 286.00 288.00 0.5M
2021-11-19 295.20 296.41 286.40 292.00 0.6M
2021-11-18 303.01 306.00 293.00 294.80 0.4M
2021-11-17 299.20 310.40 294.94 301.60 2.9M
2021-11-16 309.40 310.94 299.40 301.00 0.8M
2021-11-15 284.80 304.78 284.80 298.40 2.9M
2021-11-12 301.60 314.20 298.80 299.00 0.8M
2021-11-11 309.80 326.40 305.20 307.00 4.6M
2021-11-10 320.18 326.00 315.60 323.40 0.6M
2021-11-09 340.00 340.00 322.60 322.60 0.8M
2021-11-08 315.20 332.80 312.33 331.40 0.9M
2021-11-05 303.20 327.00 303.20 325.60 2.0M
2021-11-04 285.80 308.20 281.60 303.20 2.2M
2021-11-03 330.00 338.00 280.40 299.60 2.9M
2021-11-02 304.00 326.60 304.00 322.40 0.9M
2021-11-01 314.00 324.20 313.60 316.80 0.7M
2021-10-29 312.00 331.00 312.00 316.80 0.6M
2021-10-28 310.00 326.20 308.80 322.60 0.7M
2021-10-27 312.00 322.20 311.60 312.20 0.8M
2021-10-26 310.00 330.60 310.00 322.00 0.8M
2021-10-25 320.60 322.00 308.00 313.40 0.8M
2021-10-22 322.00 323.58 313.80 317.00 0.6M
2021-10-21 335.20 337.80 319.40 322.20 0.7M
2021-10-20 336.00 346.80 336.00 337.60 1.1M
2021-10-19 332.60 350.58 332.60 346.60 0.6M
2021-10-18 338.40 340.40 333.40 340.40 0.4M
2021-10-15 333.00 338.60 328.00 338.20 0.7M
2021-10-14 317.20 331.79 317.20 329.40 0.5M
2021-10-13 313.00 328.40 310.20 327.20 1.6M
2021-10-12 313.80 316.80 310.20 314.80 2.6M
2021-10-11 323.00 335.60 313.22 316.40 0.8M
2021-10-08 343.60 343.60 329.40 338.40 0.9M
2021-10-07 330.40 331.80 319.60 328.00 0.9M
2021-10-06 323.40 335.80 315.80 324.60 1.2M
2021-10-05 342.00 347.00 334.80 336.00 1.9M
2021-10-04 356.60 357.00 338.00 338.20 0.9M
2021-10-01 350.00 361.00 341.60 358.00 2.1M
2021-09-30 373.00 379.80 351.40 351.40 1.1M
2021-09-29 353.60 371.00 353.60 362.40 0.8M
2021-09-28 362.20 373.08 359.20 359.80 0.7M
2021-09-27 383.80 385.78 371.60 376.00 0.6M
2021-09-24 379.20 382.47 371.00 373.00 0.4M
2021-09-23 360.00 379.20 360.00 376.40 0.5M
2021-09-22 354.60 380.40 354.60 375.80 0.6M
2021-09-21 362.00 379.00 362.00 368.80 0.7M
2021-09-20 359.80 372.80 352.76 370.60 0.4M
2021-09-17 361.40 375.36 361.40 364.20 1.2M
2021-09-16 363.40 370.80 357.20 368.40 1.0M
2021-09-15 360.00 371.40 353.40 361.40 0.8M
2021-09-14 392.20 400.00 362.40 368.20 1.1M
2021-09-13 381.80 381.80 367.80 378.00 0.8M
2021-09-10 385.00 385.00 362.40 365.80 0.4M
2021-09-09 360.60 369.20 354.40 367.60 0.4M
2021-09-08 360.00 372.40 360.00 363.40 0.6M
2021-09-07 365.00 378.40 365.00 370.20 0.5M
2021-09-06 387.00 387.00 360.20 368.60 0.4M
2021-09-03 376.20 379.40 370.40 372.00 0.4M
2021-09-02 387.00 387.00 368.00 373.80 0.5M
2021-09-01 361.00 382.60 361.00 382.20 1.2M
2021-08-31 360.60 366.80 344.40 365.80 0.8M
2021-08-27 343.40 355.60 343.00 351.60 0.8M
2021-08-26 370.00 370.00 347.80 348.40 0.4M
2021-08-25 334.78 360.60 334.78 360.00 0.5M
2021-08-24 337.60 350.60 335.46 349.00 0.9M
2021-08-23 340.80 346.80 332.20 333.00 0.8M
2021-08-20 358.20 358.80 340.80 340.80 1.0M
2021-08-19 350.60 359.00 343.42 357.20 0.7M
2021-08-18 339.60 355.40 333.40 355.20 0.6M
2021-08-17 351.40 351.40 327.40 338.40 0.9M
2021-08-16 365.00 367.60 351.00 354.00 0.7M
2021-08-13 377.00 377.00 357.04 367.40 0.4M
2021-08-12 370.00 380.20 358.27 360.00 0.6M
2021-08-11 367.00 381.40 366.00 371.20 0.7M
2021-08-10 358.00 370.40 353.60 367.20 0.9M
2021-08-09 361.00 361.00 347.71 358.00 0.6M
2021-08-06 356.80 356.80 346.40 352.00 0.8M
2021-08-05 353.00 355.00 342.49 350.60 1.2M
2021-08-04 345.00 349.20 340.20 347.20 1.0M
2021-08-03 346.00 346.00 328.60 341.60 0.8M
2021-08-02 338.40 343.80 328.40 330.20 0.8M
2021-07-30 327.20 345.00 327.20 338.40 1.0M
2021-07-29 323.60 351.60 323.60 343.40 1.7M
2021-07-28 330.20 351.00 326.00 338.60 1.6M
2021-07-27 325.00 337.60 318.60 331.60 2.0M
2021-07-26 295.00 322.60 295.00 322.60 1.0M
2021-07-23 294.80 314.00 294.80 306.60 0.6M
2021-07-22 295.40 315.00 292.12 308.60 1.3M
2021-07-21 300.00 313.00 292.00 304.00 1.7M
2021-07-20 285.00 290.80 284.60 287.40 1.4M
2021-07-19 283.60 294.20 279.20 286.40 2.1M
2021-07-16 298.40 298.40 280.40 285.80 0.8M
2021-07-15 297.00 297.00 279.40 285.00 1.1M
2021-07-14 294.00 295.20 284.81 285.00 0.5M
2021-07-13 285.00 292.20 284.00 292.00 0.7M
2021-07-12 307.80 307.80 287.20 288.00 0.9M
2021-07-09 296.80 298.20 288.80 296.00 1.4M
2021-07-08 308.20 311.00 294.20 294.20 1.8M
2021-07-07 329.80 330.40 310.48 311.00 1.4M
2021-07-06 320.00 322.20 312.60 320.20 1.0M
2021-07-05 322.80 322.80 312.40 320.00 0.9M
2021-07-02 308.20 318.36 302.40 314.80 1.3M
2021-07-01 296.80 310.00 294.80 307.80 1.6M
2021-06-30 285.00 294.60 284.80 293.60 1.2M
2021-06-29 285.20 292.60 283.80 285.00 2.8M
2021-06-28 306.00 306.00 284.60 285.20 1.5M
2021-06-25 295.00 300.20 288.60 297.00 1.3M
2021-06-24 303.00 303.00 287.32 290.00 1.4M
2021-06-23 295.60 303.60 288.68 301.80 1.6M
2021-06-22 278.80 292.68 278.80 287.80 1.9M
2021-06-21 276.00 289.40 275.00 287.80 2.2M
2021-06-18 287.00 287.20 282.40 285.60 7.6M
2021-06-17 292.00 301.40 266.00 285.00 4.2M
2021-06-16 268.00 271.20 262.00 271.20 2.1M
2021-06-15 275.00 275.00 262.52 264.40 2.0M
2021-06-14 272.80 277.00 271.92 273.00 2.0M
2021-06-11 258.00 271.20 257.12 271.20 2.8M
2021-06-10 261.92 266.60 253.40 257.20 1.8M
2021-06-09 266.03 267.00 259.00 262.60 1.4M
2021-06-08 275.60 275.60 258.00 266.80 3.2M
2021-06-07 281.00 281.00 262.80 272.80 3.0M
2021-06-04 278.20 279.20 271.00 271.00 3.2M
2021-06-03 299.20 299.20 276.40 277.40 2.0M
2021-06-02 304.20 312.64 292.17 292.40 2.0M
2021-06-01 286.00 304.80 284.20 302.80 2.3M
2021-05-28 282.80 291.60 279.40 284.00 2.1M
2021-05-27 272.80 291.20 269.40 282.00 3.3M
2021-05-26 273.80 279.36 264.60 273.20 3.3M
2021-05-25 291.20 292.66 272.40 272.40 4.2M
2021-05-24 314.00 315.40 295.00 297.00 2.7M
2021-05-21 328.20 331.15 310.60 314.40 2.6M
2021-05-20 418.00 426.60 288.60 328.60 7.9M
2021-05-19 451.20 451.20 416.80 428.00 1.1M
2021-05-18 431.20 436.40 416.00 436.40 1.1M
2021-05-17 458.20 458.20 416.00 416.00 1.0M
2021-05-14 438.80 442.20 422.40 439.80 0.8M
2021-05-13 420.00 426.28 411.40 419.20 1.4M
2021-05-12 445.20 445.20 419.20 419.20 1.2M
2021-05-11 424.60 432.00 413.88 425.00 1.4M
2021-05-10 451.80 451.80 424.02 431.00 1.8M
2021-05-07 413.00 443.60 413.00 439.00 1.8M
2021-05-06 470.00 470.00 416.00 419.40 1.7M
2021-05-05 433.00 454.40 433.00 450.60 0.9M
2021-05-04 461.00 475.00 445.80 446.00 0.8M
2021-04-30 467.00 467.00 451.01 457.60 0.8M
2021-04-29 449.80 463.60 446.60 453.20 0.6M
2021-04-28 468.60 474.00 458.00 459.00 1.2M
2021-04-27 474.60 474.60 462.80 466.40 0.8M
2021-04-26 444.00 474.40 444.00 469.40 0.7M
2021-04-23 472.00 472.00 449.60 460.00 0.5M
2021-04-22 461.40 461.40 441.80 458.20 1.0M
2021-04-21 430.40 448.40 430.40 441.40 0.8M
2021-04-20 469.20 474.20 439.02 440.00 1.4M
2021-04-19 496.80 496.80 462.20 464.60 1.0M
2021-04-16 489.80 506.50 473.20 474.40 0.7M
2021-04-15 474.00 495.20 472.87 489.80 1.3M
2021-04-14 460.20 476.20 460.20 473.20 0.6M
2021-04-13 460.00 474.60 460.00 474.00 0.6M
2021-04-12 479.60 479.60 465.61 469.60 0.9M
2021-04-09 475.20 486.97 474.40 474.60 0.5M
2021-04-08 479.00 483.80 465.40 482.00 1.0M
2021-04-07 485.00 485.96 471.20 476.80 0.6M
2021-04-06 470.40 490.40 470.40 483.00 1.2M
2021-04-01 480.00 484.00 458.20 474.00 1.5M
2021-03-31 451.00 464.60 451.00 459.00 0.8M
2021-03-30 440.00 466.60 440.00 464.40 1.1M
2021-03-29 447.80 468.60 447.60 452.20 1.0M
2021-03-26 471.20 471.20 457.69 469.40 1.3M
2021-03-25 449.60 455.80 442.20 454.40 0.8M
2021-03-24 439.20 455.20 437.60 450.80 1.0M
2021-03-23 443.60 461.40 443.20 453.20 0.8M
2021-03-22 478.60 478.60 448.20 452.00 0.7M
2021-03-19 466.20 470.00 442.60 457.00 1.9M
2021-03-18 467.00 480.60 452.20 456.20 1.4M
2021-03-17 483.20 491.40 468.80 472.60 1.1M
2021-03-16 500.00 507.00 497.81 502.00 0.8M
2021-03-15 490.00 502.50 482.60 501.50 0.8M
2021-03-12 467.80 489.40 467.80 482.00 0.8M
2021-03-11 460.80 499.40 460.80 485.80 1.7M
2021-03-10 471.40 491.80 471.40 480.40 1.0M
2021-03-09 479.40 494.20 469.80 491.40 0.9M
2021-03-08 460.60 482.80 459.47 476.40 1.3M
2021-03-05 499.80 504.50 473.00 475.80 1.2M
2021-03-04 510.50 514.50 487.20 496.80 1.3M
2021-03-03 509.00 520.00 502.00 508.00 1.3M
2021-03-02 527.00 529.50 499.20 511.00 2.0M
2021-03-01 525.50 536.50 523.50 527.50 1.1M
2021-02-26 515.00 526.50 501.50 517.50 1.3M
2021-02-25 512.50 525.00 508.50 514.00 1.9M
2021-02-24 506.00 520.00 495.80 519.50 0.9M
2021-02-23 508.50 515.45 487.40 496.00 1.9M
2021-02-22 500.00 504.00 477.80 494.60 1.2M
2021-02-19 495.00 497.20 483.02 495.20 2.4M
2021-02-18 482.80 493.60 475.80 485.00 1.2M
2021-02-17 510.00 510.00 471.60 478.00 1.1M
2021-02-16 497.00 501.50 487.80 498.40 1.1M
2021-02-15 456.60 493.60 456.60 493.40 1.2M
2021-02-12 469.60 474.20 455.00 474.20 1.1M
2021-02-11 437.00 459.40 437.00 457.80 0.8M
2021-02-10 452.80 457.40 442.80 454.00 0.6M
2021-02-09 481.60 481.60 448.00 448.80 3.3M
2021-02-08 471.80 485.20 465.60 468.40 1.5M
2021-02-05 450.00 485.60 443.20 484.20 2.0M
2021-02-04 446.40 448.80 434.00 448.80 1.3M
2021-02-03 436.00 446.20 431.20 437.00 0.8M
2021-02-02 415.00 436.60 411.00 436.00 1.1M
2021-02-01 403.40 423.80 403.40 413.80 1.1M
2021-01-29 398.20 421.20 388.00 408.20 2.5M
2021-01-28 418.60 428.60 392.40 421.20 2.0M
2021-01-27 416.60 423.48 405.80 411.00 1.5M
2021-01-26 389.60 411.60 369.20 409.20 2.2M
2021-01-25 425.00 429.40 402.60 405.00 1.8M
2021-01-22 430.20 447.00 419.80 425.80 2.0M
2021-01-21 432.20 449.20 432.20 448.00 0.8M
2021-01-20 450.40 452.60 431.40 439.00 1.2M
2021-01-19 430.40 431.40 415.60 431.40 1.7M
2021-01-18 431.00 431.80 422.20 427.40 0.5M
2021-01-15 429.60 435.40 416.40 425.60 1.5M
2021-01-14 427.80 436.00 422.60 432.00 0.9M
2021-01-13 423.60 428.80 412.40 418.60 1.2M
2021-01-12 412.40 427.40 406.60 421.00 1.5M
2021-01-11 439.00 445.20 412.80 412.80 1.6M
2021-01-08 453.40 458.60 439.40 441.60 2.5M
2021-01-07 455.40 465.00 433.20 444.60 5.3M
2021-01-06 470.60 479.60 461.40 477.20 1.8M
2021-01-05 451.40 465.40 450.20 459.60 0.9M
2021-01-04 473.20 475.60 456.40 459.80 1.7M