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
2022-12-30 279.90 279.90 265.90 274.60 0.1M
2022-12-29 282.30 282.30 264.30 273.60 1.9M
2022-12-28 279.80 279.80 263.30 269.50 2.9M
2022-12-23 265.54 273.70 252.70 267.10 0.1M
2022-12-22 266.77 272.26 262.00 266.00 0.4M
2022-12-21 268.94 268.94 258.36 265.00 0.6M
2022-12-20 279.80 279.80 261.70 263.30 0.4M
2022-12-19 267.80 280.00 252.20 269.70 0.4M
2022-12-16 285.70 289.90 266.10 269.00 1.8M
2022-12-15 309.36 309.36 284.90 292.90 0.2M
2022-12-14 316.90 316.90 300.60 302.80 0.3M
2022-12-13 295.00 313.50 289.80 305.60 0.9M
2022-12-12 312.40 312.40 289.80 297.20 0.2M
2022-12-09 305.60 305.60 292.90 299.10 0.4M
2022-12-08 313.00 313.00 296.70 299.00 0.3M
2022-12-07 323.20 323.20 300.60 301.00 1.6M
2022-12-06 333.80 333.80 307.30 310.60 0.5M
2022-12-05 323.50 324.50 313.85 318.70 0.4M
2022-12-02 343.00 343.00 317.50 320.70 0.4M
2022-12-01 324.00 344.00 324.00 335.80 0.7M
2022-11-30 314.20 340.90 314.20 334.40 1.8M
2022-11-29 323.60 328.70 322.70 322.70 0.4M
2022-11-28 331.40 346.60 326.60 327.50 0.5M
2022-11-25 332.00 333.20 324.80 333.20 0.3M
2022-11-24 332.00 332.00 321.40 331.20 0.7M
2022-11-23 305.00 324.50 305.00 324.50 0.3M
2022-11-22 315.70 322.08 309.00 316.00 1.2M
2022-11-21 309.50 320.40 302.00 315.60 0.4M
2022-11-18 301.00 310.00 301.00 308.00 0.4M
2022-11-17 304.90 315.80 303.40 306.00 0.6M
2022-11-16 323.40 324.70 309.60 311.80 0.4M
2022-11-15 329.20 345.40 326.80 326.80 0.4M
2022-11-14 342.60 343.80 335.40 340.40 0.2M
2022-11-11 326.46 346.40 326.29 340.70 0.7M
2022-11-10 307.13 330.70 304.09 327.70 0.3M
2022-11-09 308.10 312.40 304.30 310.30 0.3M
2022-11-08 318.80 318.80 300.30 307.60 0.5M
2022-11-07 326.30 338.10 304.70 305.50 0.6M
2022-11-04 323.30 328.40 309.70 323.00 0.8M
2022-11-03 341.60 341.60 310.10 310.70 1.4M
2022-11-02 344.30 354.40 340.40 340.70 0.5M
2022-11-01 331.87 347.00 331.87 345.00 0.7M
2022-10-31 322.70 336.90 322.70 332.70 0.7M
2022-10-28 328.16 335.50 325.00 329.30 0.7M
2022-10-27 315.40 345.10 315.40 332.90 0.7M
2022-10-26 323.00 336.60 322.90 332.10 0.4M
2022-10-25 292.40 330.20 292.40 324.60 0.4M
2022-10-24 291.50 314.80 291.50 307.00 0.7M
2022-10-21 297.50 310.30 292.50 298.70 0.5M
2022-10-20 310.00 316.80 307.20 312.20 0.6M
2022-10-19 328.53 336.50 314.80 314.80 0.6M
2022-10-18 340.10 347.60 330.70 336.10 0.5M
2022-10-17 351.10 353.70 335.10 342.70 0.7M
2022-10-14 347.00 347.00 327.30 335.20 0.4M
2022-10-13 329.30 338.60 321.40 331.50 0.6M
2022-10-12 310.70 328.50 310.70 325.70 0.4M
2022-10-11 319.01 327.60 317.10 326.20 0.3M
2022-10-10 321.70 337.80 318.30 325.70 0.4M
2022-10-07 338.90 338.90 321.50 325.10 0.3M
2022-10-06 323.90 329.90 321.30 326.60 0.8M
2022-10-05 343.40 343.40 319.90 323.50 0.5M
2022-10-04 329.00 336.40 318.50 331.70 0.6M
2022-10-03 312.80 314.30 308.20 314.30 0.7M
2022-09-30 299.10 315.70 299.10 315.70 1.1M
2022-09-29 301.30 312.10 295.30 303.60 3.6M
2022-09-28 287.70 326.00 287.70 307.50 1.0M
2022-09-27 301.80 322.10 296.70 302.00 0.8M
2022-09-26 300.20 321.40 300.20 316.50 0.4M
2022-09-23 305.10 318.80 304.30 315.10 0.4M
2022-09-22 326.30 338.60 317.30 318.00 0.9M
2022-09-21 350.20 350.20 333.30 340.70 0.3M
2022-09-20 350.00 355.60 332.20 338.10 0.6M
2022-09-16 354.10 354.10 342.70 344.70 1.1M
2022-09-15 350.00 373.60 349.65 356.60 0.9M
2022-09-14 347.90 364.30 347.80 364.30 0.5M
2022-09-13 384.60 384.60 359.30 361.30 0.9M
2022-09-12 353.80 368.80 347.90 368.60 0.3M
2022-09-09 343.90 357.60 337.30 355.10 0.5M
2022-09-08 358.50 358.50 334.40 341.30 0.5M
2022-09-07 338.10 345.00 314.30 343.00 0.8M
2022-09-06 308.75 339.30 306.70 328.80 0.7M
2022-09-05 343.60 343.60 316.30 316.90 3.0M
2022-09-02 310.80 331.90 310.80 327.90 1.9M
2022-09-01 329.80 349.50 323.50 323.50 0.4M
2022-08-31 355.10 355.10 338.00 345.70 0.8M
2022-08-30 339.10 344.20 330.50 339.00 0.7M
2022-08-26 324.20 345.10 324.20 333.30 0.3M
2022-08-25 333.27 356.40 333.27 340.30 0.2M
2022-08-24 339.30 351.40 337.80 340.20 0.4M
2022-08-23 368.50 368.50 340.30 350.90 0.4M
2022-08-22 341.40 358.20 341.40 351.80 0.6M
2022-08-19 375.60 375.60 357.50 358.40 0.3M
2022-08-18 379.20 379.20 356.20 361.30 0.3M
2022-08-17 367.50 368.30 358.70 362.00 1.1M
2022-08-16 359.40 380.10 358.70 365.00 0.8M
2022-08-15 365.80 384.00 358.21 373.90 0.3M
2022-08-12 361.58 382.30 360.64 379.10 0.5M
2022-08-11 362.70 378.60 359.55 370.10 0.6M
2022-08-10 368.70 379.80 357.10 370.00 1.0M
2022-08-09 373.29 390.00 370.39 371.30 0.4M
2022-08-08 382.50 401.80 382.50 391.00 0.3M
2022-08-05 389.60 412.65 389.60 392.40 0.4M
2022-08-04 394.20 416.69 394.20 409.00 0.6M
2022-08-03 400.00 416.30 387.70 401.40 0.8M
2022-08-02 406.00 410.20 397.49 408.00 0.6M
2022-08-01 399.00 403.10 394.50 402.40 0.6M
2022-07-29 382.10 396.20 380.10 396.20 1.0M
2022-07-28 372.00 386.50 363.00 381.70 0.7M
2022-07-27 353.00 381.30 350.00 368.80 0.4M
2022-07-26 369.36 373.10 359.30 370.00 0.7M
2022-07-25 378.00 378.10 366.30 366.30 2.0M
2022-07-22 370.50 376.40 366.20 371.30 0.6M
2022-07-21 371.50 386.60 368.10 371.00 0.8M
2022-07-20 375.50 387.70 373.10 381.10 1.1M
2022-07-19 365.00 383.90 365.00 374.70 0.7M
2022-07-18 389.20 389.20 373.10 383.10 0.7M
2022-07-15 370.90 375.60 361.70 373.20 0.9M
2022-07-14 381.80 381.80 361.10 364.70 0.6M
2022-07-13 366.80 387.81 360.40 365.90 1.2M
2022-07-12 363.00 367.70 353.87 355.00 0.5M
2022-07-11 335.60 366.50 335.60 362.40 0.9M
2022-07-08 356.60 356.60 339.10 352.30 1.2M
2022-07-07 345.80 358.40 340.80 342.40 1.5M
2022-07-06 310.00 361.80 305.80 340.00 3.0M
2022-07-05 285.00 297.47 280.00 281.90 0.4M
2022-07-04 285.00 300.40 285.00 293.00 0.4M
2022-07-01 284.00 292.40 282.48 291.70 0.3M
2022-06-30 290.60 293.80 281.40 288.00 0.5M
2022-06-29 288.00 299.00 288.00 293.30 0.2M
2022-06-28 301.60 303.70 292.90 298.50 0.4M
2022-06-27 294.00 304.90 294.00 295.90 0.4M
2022-06-24 276.00 296.80 276.00 295.60 0.6M
2022-06-23 305.50 314.00 277.65 284.60 1.3M
2022-06-22 289.00 328.70 289.00 316.70 1.3M
2022-06-21 306.70 315.20 300.80 303.00 0.2M
2022-06-20 283.78 313.40 283.78 309.70 0.8M
2022-06-17 303.30 305.30 283.40 296.20 2.2M
2022-06-16 296.10 298.90 289.50 290.70 1.7M
2022-06-15 298.20 298.90 287.40 297.50 0.9M
2022-06-14 284.50 288.00 273.30 285.10 1.1M
2022-06-13 310.70 310.70 282.40 282.70 0.4M
2022-06-10 306.60 308.80 294.40 296.50 0.5M
2022-06-09 304.70 316.10 303.70 307.00 1.1M
2022-06-08 313.40 317.50 309.10 310.60 0.7M
2022-06-07 311.20 322.20 307.80 316.70 0.3M
2022-06-06 325.00 329.30 319.40 320.50 0.3M
2022-06-01 314.60 329.30 314.60 321.30 0.5M
2022-05-31 333.40 333.40 314.60 318.70 0.7M
2022-05-30 321.70 333.60 321.04 328.30 0.5M
2022-05-27 316.60 328.40 315.60 321.60 0.4M
2022-05-26 322.12 325.70 300.80 324.10 0.8M
2022-05-25 305.00 310.10 297.20 306.00 0.4M
2022-05-24 303.00 303.70 291.90 295.40 0.4M
2022-05-23 279.60 304.80 279.60 299.70 1.3M
2022-05-20 296.00 298.80 289.50 293.80 0.4M
2022-05-19 279.30 293.00 279.30 287.90 0.4M
2022-05-18 310.20 310.20 290.33 291.30 0.3M
2022-05-17 279.30 301.00 279.30 291.70 0.3M
2022-05-16 302.10 309.90 288.40 288.70 0.6M
2022-05-13 304.90 306.60 299.60 302.80 0.9M
2022-05-12 290.76 304.00 283.20 298.80 0.8M
2022-05-11 291.50 303.60 282.70 290.10 1.3M
2022-05-10 291.80 298.00 283.40 284.30 0.6M
2022-05-09 324.00 324.00 289.40 290.40 1.1M
2022-05-06 316.20 324.40 296.30 311.90 0.8M
2022-05-05 286.00 320.00 283.60 303.70 1.3M
2022-05-04 281.00 287.00 277.40 277.90 0.6M
2022-05-03 274.00 285.60 274.00 280.80 0.4M
2022-04-29 285.00 286.70 276.10 283.60 0.4M
2022-04-28 283.20 284.00 278.60 282.80 0.3M
2022-04-27 285.00 285.00 273.10 280.00 0.8M
2022-04-26 283.50 284.50 277.30 280.00 1.8M
2022-04-25 274.30 283.90 269.40 281.60 0.4M
2022-04-22 281.30 294.20 279.60 280.10 0.6M
2022-04-21 273.00 303.20 270.30 289.20 1.0M
2022-04-20 280.62 290.30 278.00 286.40 0.7M
2022-04-19 289.30 289.30 275.00 277.10 0.6M
2022-04-14 277.50 288.55 276.10 284.60 0.5M
2022-04-13 283.60 286.80 271.93 280.00 0.6M
2022-04-12 282.00 291.50 270.60 281.70 0.8M
2022-04-11 267.70 282.10 267.70 277.70 0.5M
2022-04-08 280.00 287.70 277.40 281.00 0.8M
2022-04-07 266.30 288.30 266.30 279.10 3.1M
2022-04-06 284.00 284.00 267.40 277.70 1.3M
2022-04-05 280.00 283.80 268.20 282.10 1.1M
2022-04-04 265.00 273.00 256.40 273.00 1.2M
2022-04-01 256.00 257.50 248.50 257.10 2.2M
2022-03-31 225.00 258.20 220.00 250.00 5.0M
2022-03-30 219.20 219.20 188.90 198.20 1.0M
2022-03-29 197.00 214.40 197.00 214.40 0.9M
2022-03-28 202.10 202.10 193.60 195.00 0.5M
2022-03-25 197.70 203.20 196.70 199.00 0.3M
2022-03-24 193.00 200.00 192.50 197.50 0.4M
2022-03-23 205.73 207.00 198.70 199.50 1.3M
2022-03-22 203.00 210.84 200.80 204.60 1.5M
2022-03-21 211.40 213.80 200.60 202.40 0.9M
2022-03-18 210.53 215.80 200.40 212.40 3.0M
2022-03-17 200.40 214.40 200.40 213.60 2.4M
2022-03-16 197.79 209.60 197.00 199.40 3.5M
2022-03-15 192.68 202.00 189.80 199.80 1.3M
2022-03-14 189.00 194.90 184.00 194.90 0.8M
2022-03-11 181.80 193.60 180.30 184.70 1.0M
2022-03-10 185.90 189.50 180.70 185.50 1.2M
2022-03-09 162.90 182.90 162.90 182.90 1.1M
2022-03-08 165.30 165.30 155.90 159.00 0.8M
2022-03-07 156.80 167.20 147.37 159.60 1.6M
2022-03-04 174.60 178.60 163.80 164.20 1.0M
2022-03-03 182.00 194.40 172.50 176.40 1.0M
2022-03-02 180.30 196.10 180.30 192.10 0.8M
2022-03-01 195.00 203.00 183.00 184.30 0.8M
2022-02-28 193.00 203.80 193.00 203.60 1.1M
2022-02-25 191.20 202.78 191.20 201.40 0.5M
2022-02-24 195.10 202.13 189.10 199.30 0.6M
2022-02-23 210.60 212.60 200.60 204.80 0.7M
2022-02-22 201.80 212.00 199.60 207.20 1.1M
2022-02-21 211.00 221.00 207.40 207.60 0.6M
2022-02-18 237.20 237.20 216.80 217.80 0.8M
2022-02-17 238.60 240.20 224.60 225.00 0.7M
2022-02-16 238.20 245.40 235.00 238.40 0.7M
2022-02-15 230.00 241.60 227.00 238.20 2.9M
2022-02-14 234.80 234.80 222.80 230.00 0.6M
2022-02-11 245.00 245.00 231.80 237.00 0.4M
2022-02-10 240.00 242.40 234.80 241.80 0.7M
2022-02-09 238.40 240.00 233.00 237.60 1.0M
2022-02-08 229.60 233.00 222.20 229.20 0.6M
2022-02-07 220.20 233.80 220.20 228.00 0.5M
2022-02-04 231.60 232.60 225.60 231.00 0.4M
2022-02-03 234.60 237.40 228.64 230.80 0.8M
2022-02-02 242.20 242.20 228.40 229.40 0.5M
2022-02-01 225.00 234.40 224.60 233.40 0.6M
2022-01-31 204.20 224.00 204.20 224.00 0.8M
2022-01-28 206.00 215.40 202.00 211.80 1.4M
2022-01-27 211.80 221.40 209.80 216.20 0.6M
2022-01-26 230.00 231.60 220.60 223.20 1.2M
2022-01-25 214.60 232.80 214.60 223.00 0.7M
2022-01-24 237.40 237.40 215.40 220.80 1.3M
2022-01-21 257.00 259.60 230.00 235.00 2.0M
2022-01-20 232.20 264.80 232.20 262.80 0.8M
2022-01-19 230.80 247.00 230.80 243.00 0.8M
2022-01-18 231.80 243.40 231.80 239.00 0.7M
2022-01-17 231.00 246.20 231.00 243.00 0.6M
2022-01-14 251.00 256.32 242.00 242.20 0.6M
2022-01-13 255.00 257.80 251.60 253.40 0.5M
2022-01-12 259.00 265.20 255.60 255.80 0.5M
2022-01-11 265.00 269.00 261.60 262.00 0.5M
2022-01-10 280.80 280.80 261.00 265.00 0.7M
2022-01-07 283.60 283.60 264.00 268.20 0.5M
2022-01-06 273.48 278.00 268.00 270.20 0.4M
2022-01-05 292.40 292.40 276.40 279.00 0.7M
2022-01-04 284.80 288.42 277.80 279.80 0.9M