TT Electronics (TTG)

TTG
🏛️ Reino Unido →
112.60
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
2025-09-26 114.00 114.20 110.80 112.60 0.2M
2025-09-25 114.40 119.00 112.40 114.60 0.7M
2025-09-24 104.20 118.80 103.20 118.00 2.3M
2025-09-23 113.00 113.00 107.40 108.00 0.4M
2025-09-22 112.40 114.00 108.20 114.00 0.1M
2025-09-19 109.80 113.00 109.80 112.20 1.1M
2025-09-18 109.00 110.00 109.00 110.00 0.1M
2025-09-17 104.00 108.80 102.00 108.40 2.1M
2025-09-16 102.40 104.20 101.20 102.60 1.1M
2025-09-15 98.50 105.00 98.40 105.00 0.2M
2025-09-12 100.00 100.00 98.00 98.00 0.1M
2025-09-11 100.40 102.00 100.40 102.00 0.0M
2025-09-10 105.40 105.40 98.50 98.50 0.1M
2025-09-09 106.00 106.00 101.20 101.20 0.2M
2025-09-08 99.50 106.60 99.50 106.00 0.1M
2025-09-05 99.70 100.00 99.30 100.00 0.0M
2025-09-04 98.20 100.00 97.00 100.00 0.5M
2025-09-03 97.00 98.00 95.10 96.40 0.1M
2025-09-02 99.10 99.10 96.00 96.00 0.2M
2025-09-01 102.80 102.80 98.00 98.00 0.2M
2025-08-29 101.40 101.40 99.80 101.00 0.1M
2025-08-28 101.60 104.00 99.40 99.40 0.2M
2025-08-27 101.60 104.40 101.00 103.00 0.2M
2025-08-26 99.00 105.00 99.00 105.00 0.3M
2025-08-22 99.60 100.00 99.20 99.60 0.1M
2025-08-21 96.90 100.00 96.90 99.80 0.1M
2025-08-20 99.30 99.70 97.90 98.80 0.1M
2025-08-19 97.00 99.40 97.00 98.00 0.0M
2025-08-18 98.20 99.50 97.60 98.80 0.1M
2025-08-15 98.00 98.10 96.00 96.00 0.0M
2025-08-14 96.10 98.00 94.70 96.80 0.2M
2025-08-13 91.10 97.20 91.10 96.30 3.7M
2025-08-12 90.50 91.10 89.00 91.10 0.0M
2025-08-11 92.00 92.00 89.00 90.80 0.1M
2025-08-08 90.60 90.90 90.00 90.50 0.1M
2025-08-07 90.70 92.10 90.60 91.50 0.3M
2025-08-06 93.00 93.00 91.70 91.70 0.0M
2025-08-05 93.60 93.60 90.00 92.00 0.2M
2025-08-04 94.60 94.60 93.60 94.40 0.3M
2025-08-01 96.00 96.00 94.00 94.20 0.3M
2025-07-31 101.40 101.40 97.30 97.30 0.1M
2025-07-30 97.90 100.60 96.20 96.90 0.1M
2025-07-29 1.01 1.02 0.98 1.01 0.1M
2025-07-28 100.20 103.00 100.20 101.80 0.3M
2025-07-25 99.00 99.50 97.00 97.00 0.0M
2025-07-24 98.10 99.60 97.00 99.60 0.1M
2025-07-23 103.00 103.20 98.00 99.40 0.4M
2025-07-22 107.00 107.00 103.00 103.00 0.1M
2025-07-21 105.20 107.20 105.00 107.20 0.1M
2025-07-18 105.20 106.00 105.00 105.20 0.2M
2025-07-17 106.00 107.00 105.00 105.60 0.2M
2025-07-16 108.00 108.00 105.00 105.40 0.1M
2025-07-15 107.20 109.00 107.20 108.40 0.1M
2025-07-14 108.00 108.00 104.60 107.00 0.7M
2025-07-11 109.00 109.00 106.00 107.20 0.1M
2025-07-10 109.00 109.00 106.60 109.00 0.0M
2025-07-09 109.00 109.00 105.20 106.00 0.1M
2025-07-08 107.00 109.00 107.00 109.00 0.1M
2025-07-07 110.60 110.60 105.80 106.80 0.1M
2025-07-04 112.40 114.00 112.40 112.80 0.3M
2025-07-03 110.00 113.00 108.00 112.40 0.4M
2025-07-02 108.60 110.60 106.60 110.60 0.2M
2025-07-01 109.60 110.40 107.60 107.60 0.1M
2025-06-30 105.40 112.00 102.60 112.00 1.1M
2025-06-27 106.60 111.20 106.40 111.20 0.5M
2025-06-26 102.80 106.80 102.80 106.80 0.5M
2025-06-25 101.20 103.40 101.20 102.40 0.1M
2025-06-24 103.40 103.40 100.00 101.00 0.2M
2025-06-23 103.40 104.00 100.20 100.80 0.2M
2025-06-20 103.40 104.00 101.00 103.80 0.3M
2025-06-19 104.00 104.00 103.00 103.00 0.1M
2025-06-18 103.40 104.00 103.20 103.60 0.1M
2025-06-17 103.00 103.60 102.60 103.60 0.1M
2025-06-16 103.00 104.00 102.40 103.00 0.1M
2025-06-13 102.00 103.80 101.00 103.20 0.3M
2025-06-12 102.00 102.60 101.20 102.60 0.1M
2025-06-11 102.00 102.00 99.50 101.20 0.1M
2025-06-10 101.20 101.80 99.80 101.80 0.3M
2025-06-09 95.00 99.60 95.00 99.60 0.2M
2025-06-06 96.30 96.30 94.70 96.30 1.6M
2025-06-05 96.00 96.00 95.00 95.00 0.3M
2025-06-04 94.80 95.50 90.60 95.00 1.9M
2025-06-03 94.10 94.30 92.50 94.00 0.1M
2025-06-02 91.00 93.40 91.00 93.00 0.1M
2025-05-30 91.70 92.70 91.70 92.50 0.4M
2025-05-29 93.10 93.90 91.80 92.40 0.2M
2025-05-28 91.60 92.80 91.60 92.50 0.1M
2025-05-27 92.80 93.30 91.70 92.50 0.2M
2025-05-23 90.30 93.20 90.00 92.10 0.3M
2025-05-22 89.80 90.30 89.20 90.00 0.2M
2025-05-21 89.00 90.00 89.00 89.00 0.1M
2025-05-20 88.10 90.00 88.00 89.00 0.2M
2025-05-19 90.30 90.30 88.50 89.10 0.1M
2025-05-16 87.90 89.70 87.90 89.10 0.3M
2025-05-15 87.30 87.70 85.60 87.20 0.1M
2025-05-14 85.60 86.90 85.40 86.90 0.2M
2025-05-13 84.90 86.10 84.90 85.50 1.3M
2025-05-12 80.80 85.80 80.80 84.50 0.3M
2025-05-09 80.20 81.00 79.60 79.60 0.3M
2025-05-08 77.30 80.70 77.30 80.00 0.3M
2025-05-07 77.30 81.20 77.30 81.20 0.2M
2025-05-06 74.80 77.60 74.80 77.60 0.3M
2025-05-02 74.90 76.20 74.80 76.20 0.9M
2025-05-01 75.00 75.00 72.60 74.00 5.3M
2025-04-30 74.20 74.20 71.60 73.00 1.2M
2025-04-29 77.30 77.30 73.90 74.10 0.6M
2025-04-28 76.50 76.50 74.60 74.90 1.0M
2025-04-25 77.30 77.30 74.50 75.10 0.6M
2025-04-24 77.30 77.30 73.70 75.00 0.2M
2025-04-23 75.10 76.20 73.60 75.10 0.4M
2025-04-22 74.10 77.30 73.80 75.00 3.5M
2025-04-17 75.40 76.50 74.80 76.00 0.6M
2025-04-16 76.50 76.50 75.00 76.10 0.2M
2025-04-15 75.00 78.30 72.80 77.60 1.3M
2025-04-14 74.30 75.00 73.00 73.10 0.5M
2025-04-11 76.90 76.90 73.90 74.80 11.5M
2025-04-10 67.20 76.90 61.90 75.00 2.3M
2025-04-09 79.50 85.10 79.40 83.20 3.8M
2025-04-08 81.20 81.60 79.70 80.80 2.5M
2025-04-07 77.50 81.10 75.10 78.00 0.5M
2025-04-04 78.10 78.60 76.20 78.00 5.3M
2025-04-03 78.10 78.60 76.50 78.00 5.1M
2025-04-02 78.10 80.80 78.10 78.90 1.0M
2025-04-01 79.40 81.10 79.20 80.60 0.4M
2025-03-31 87.00 87.00 79.80 80.60 0.7M
2025-03-28 83.40 84.80 82.60 84.40 1.3M
2025-03-27 83.80 83.80 82.20 83.40 0.1M
2025-03-26 84.40 84.80 83.20 83.20 0.1M
2025-03-25 84.00 85.00 83.60 84.20 0.1M
2025-03-24 86.00 86.00 83.00 83.40 0.1M
2025-03-21 90.00 90.00 85.40 85.60 0.7M
2025-03-20 88.00 89.80 88.00 89.40 0.5M
2025-03-19 83.20 88.00 83.20 87.80 0.7M
2025-03-18 83.60 87.40 83.60 87.20 0.3M
2025-03-17 88.00 88.00 84.60 86.20 0.3M
2025-03-14 86.00 86.40 83.80 84.40 0.3M
2025-03-13 81.00 86.00 81.00 86.00 0.6M
2025-03-12 82.00 82.00 78.80 81.40 0.2M
2025-03-11 79.80 80.40 78.80 79.60 0.8M
2025-03-10 82.00 82.00 79.60 80.40 0.3M
2025-03-07 85.20 85.20 76.80 80.80 0.8M
2025-03-06 82.60 82.60 81.60 81.80 0.3M
2025-03-05 80.20 82.60 80.00 82.00 1.1M
2025-03-04 80.20 81.00 79.00 80.80 2.1M
2025-03-03 81.40 82.40 81.00 81.00 0.4M
2025-02-28 82.40 84.00 80.60 81.20 2.6M
2025-02-27 83.00 84.80 82.20 84.60 1.6M
2025-02-26 81.80 83.00 79.80 82.20 0.6M
2025-02-25 76.00 81.80 70.60 81.80 4.7M
2025-02-24 85.00 85.00 83.20 84.00 1.3M
2025-02-21 86.00 86.00 82.80 83.40 1.0M
2025-02-20 85.00 87.20 82.60 82.60 0.8M
2025-02-19 88.00 88.00 85.00 85.00 0.7M
2025-02-18 86.20 87.80 85.60 86.20 0.2M
2025-02-17 85.20 86.20 84.40 86.20 0.2M
2025-02-14 88.00 88.00 84.80 85.20 0.5M
2025-02-13 87.60 87.60 84.00 84.20 0.7M
2025-02-12 87.00 88.60 85.80 87.00 0.2M
2025-02-11 87.40 89.00 87.20 88.00 0.3M
2025-02-10 86.00 90.00 85.00 88.00 1.2M
2025-02-07 86.00 86.60 84.80 85.60 0.3M
2025-02-06 87.00 87.40 85.60 86.40 0.2M
2025-02-05 87.20 88.20 87.00 87.20 0.1M
2025-02-04 88.00 89.20 87.00 87.60 0.2M
2025-02-03 88.00 90.40 88.00 88.40 0.4M
2025-01-31 87.40 91.60 87.40 91.00 0.5M
2025-01-30 89.00 89.80 87.80 89.40 0.2M
2025-01-29 88.00 90.00 87.20 89.40 0.8M
2025-01-28 88.60 89.80 87.80 88.00 0.1M
2025-01-27 89.60 90.00 88.40 88.80 0.3M
2025-01-24 90.20 90.80 89.40 89.40 0.1M
2025-01-23 89.40 91.00 89.40 90.00 0.4M
2025-01-22 90.00 90.00 88.80 88.80 0.5M
2025-01-21 90.00 90.40 88.60 90.00 0.3M
2025-01-20 87.60 89.40 87.60 89.00 1.1M
2025-01-17 90.00 90.00 87.80 88.00 0.2M
2025-01-16 89.40 89.80 87.60 89.20 0.3M
2025-01-15 89.20 90.60 89.20 90.20 0.4M
2025-01-14 91.60 92.00 89.60 89.60 0.4M
2025-01-13 94.80 94.80 91.60 91.80 0.3M
2025-01-10 98.00 98.00 93.40 94.20 0.5M
2025-01-09 97.20 97.60 93.80 96.40 0.6M
2025-01-08 103.00 103.00 95.40 95.40 0.3M
2025-01-07 103.00 104.00 101.00 102.00 0.2M
2025-01-06 102.50 105.00 101.50 103.00 0.1M
2025-01-03 104.00 104.50 102.00 102.50 0.1M
2025-01-02 105.50 105.50 104.00 104.00 0.2M