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
2022-12-30 172.00 175.00 170.50 174.00 0.2M
2022-12-29 175.00 175.00 170.00 172.00 0.1M
2022-12-28 173.00 173.00 167.31 171.40 0.1M
2022-12-23 172.60 173.20 171.20 172.00 0.0M
2022-12-22 170.40 172.07 162.56 167.40 0.8M
2022-12-21 170.32 173.80 170.20 172.20 0.0M
2022-12-20 171.00 173.80 170.00 172.60 0.9M
2022-12-19 171.89 172.60 170.61 172.60 0.0M
2022-12-16 174.80 177.20 171.00 171.00 0.3M
2022-12-15 172.69 172.69 166.80 171.00 0.0M
2022-12-14 172.71 172.71 168.60 171.40 0.1M
2022-12-13 166.00 171.00 166.00 171.00 0.0M
2022-12-12 173.00 176.00 167.20 169.60 0.0M
2022-12-09 178.89 180.00 171.17 174.80 0.0M
2022-12-08 174.36 180.00 168.20 178.00 0.4M
2022-12-07 173.73 173.73 167.73 169.20 0.3M
2022-12-06 165.80 175.01 165.80 171.80 1.7M
2022-12-05 176.26 176.26 167.60 171.60 0.1M
2022-12-02 173.95 175.88 169.34 170.40 0.1M
2022-12-01 169.10 174.20 166.38 174.00 0.2M
2022-11-30 165.26 173.00 165.26 167.00 0.1M
2022-11-29 172.00 172.00 166.92 168.20 0.6M
2022-11-28 167.20 175.12 167.20 169.20 0.1M
2022-11-25 164.00 175.20 164.00 174.00 0.2M
2022-11-24 161.20 169.70 161.20 169.00 0.5M
2022-11-23 169.03 169.03 161.56 164.00 0.2M
2022-11-22 162.20 173.00 162.20 164.60 1.1M
2022-11-21 148.00 170.00 147.99 170.00 1.5M
2022-11-18 151.00 152.60 144.43 145.00 0.1M
2022-11-17 151.33 151.33 149.05 150.40 0.3M
2022-11-16 149.38 153.80 148.80 151.60 0.2M
2022-11-15 152.40 153.00 149.75 153.00 0.1M
2022-11-14 153.80 153.80 150.80 152.00 0.1M
2022-11-11 147.20 152.80 147.20 151.40 0.6M
2022-11-10 152.81 153.80 146.80 147.60 0.3M
2022-11-09 145.00 153.80 145.00 149.20 0.1M
2022-11-08 140.00 146.60 139.20 145.00 0.6M
2022-11-07 132.00 140.00 131.50 138.60 0.1M
2022-11-04 127.60 133.00 125.40 131.80 3.3M
2022-11-03 132.00 133.20 124.80 124.80 0.7M
2022-11-02 132.96 132.96 123.40 129.80 0.4M
2022-11-01 134.52 140.00 131.00 131.20 0.1M
2022-10-31 137.50 141.00 132.80 135.00 0.1M
2022-10-28 138.00 140.80 133.00 135.60 0.0M
2022-10-27 138.20 141.05 135.00 135.00 0.2M
2022-10-26 146.00 146.00 140.00 142.40 0.5M
2022-10-25 141.00 142.59 138.85 139.20 3.0M
2022-10-24 140.20 148.40 140.20 142.80 0.2M
2022-10-21 141.00 143.40 141.00 143.40 0.1M
2022-10-20 147.00 147.00 139.00 143.00 2.1M
2022-10-19 146.50 147.00 142.20 146.00 0.1M
2022-10-18 145.65 149.03 143.53 145.80 0.0M
2022-10-17 148.00 149.40 144.00 149.40 0.0M
2022-10-14 147.10 147.10 141.00 143.00 0.5M
2022-10-13 137.00 144.20 137.00 144.20 0.7M
2022-10-12 144.80 144.80 138.60 140.20 1.8M
2022-10-11 139.80 146.80 139.80 141.20 1.1M
2022-10-10 154.70 154.70 140.00 141.20 0.1M
2022-10-07 154.96 158.40 152.00 152.00 0.0M
2022-10-06 154.20 159.44 153.20 154.00 0.1M
2022-10-05 140.20 158.00 140.20 158.00 0.0M
2022-10-04 144.20 149.00 144.10 146.80 0.2M
2022-10-03 141.14 145.80 136.19 144.60 0.0M
2022-09-30 140.69 141.53 138.17 140.80 0.1M
2022-09-29 137.35 140.74 135.20 137.60 0.6M
2022-09-28 141.62 146.00 137.82 140.20 0.3M
2022-09-27 143.00 143.80 137.20 139.00 0.6M
2022-09-26 138.40 143.00 136.60 143.00 0.1M
2022-09-23 146.20 147.00 139.00 142.20 0.1M
2022-09-22 143.20 149.75 143.20 145.80 0.6M
2022-09-21 144.80 150.70 141.70 147.80 0.1M
2022-09-20 143.52 143.80 137.80 143.00 1.2M
2022-09-16 148.93 148.93 141.80 143.20 0.1M
2022-09-15 149.00 150.60 142.40 143.00 0.2M
2022-09-14 148.60 159.07 148.60 148.60 0.1M
2022-09-13 168.80 168.80 152.80 153.20 0.2M
2022-09-12 161.80 168.50 161.20 167.20 0.1M
2022-09-09 152.00 160.34 145.20 158.40 0.0M
2022-09-08 151.30 151.30 148.00 151.00 0.1M
2022-09-07 149.90 154.80 143.00 150.00 0.8M
2022-09-06 150.02 150.02 143.00 143.00 0.6M
2022-09-05 154.60 154.60 144.55 148.00 0.1M
2022-09-02 153.37 154.59 146.85 153.60 0.0M
2022-09-01 146.20 149.00 143.20 148.80 0.0M
2022-08-31 152.24 163.80 146.20 153.00 0.1M
2022-08-30 156.15 162.00 155.60 156.00 0.0M
2022-08-26 158.87 160.00 154.60 160.00 0.1M
2022-08-25 154.00 158.18 149.56 157.40 0.2M
2022-08-24 155.40 159.08 150.00 150.00 0.2M
2022-08-23 164.00 165.24 158.00 158.00 0.1M
2022-08-22 164.00 165.80 161.54 162.60 0.1M
2022-08-19 170.00 170.00 161.80 164.00 0.1M
2022-08-18 166.00 170.00 161.20 170.00 0.2M
2022-08-17 166.80 168.00 161.20 164.40 0.1M
2022-08-16 175.80 175.80 162.80 168.00 0.5M
2022-08-15 166.20 174.80 166.20 168.00 0.1M
2022-08-12 169.25 174.84 166.20 170.60 0.1M
2022-08-11 170.55 176.80 166.91 168.20 0.0M
2022-08-10 174.26 174.26 169.40 170.00 0.1M
2022-08-09 172.00 176.92 166.80 169.20 0.3M
2022-08-08 189.80 189.80 159.20 172.00 0.3M
2022-08-05 178.20 189.80 177.40 181.20 0.0M
2022-08-04 191.40 191.40 176.20 178.20 0.3M
2022-08-03 189.20 192.00 184.00 184.00 0.0M
2022-08-02 192.80 194.80 187.60 190.80 0.1M
2022-08-01 185.20 196.46 185.20 185.40 0.0M
2022-07-29 180.97 194.83 180.97 192.20 0.1M
2022-07-28 191.28 191.80 185.60 189.80 0.1M
2022-07-27 186.00 189.40 186.00 188.60 0.0M
2022-07-26 184.44 187.55 184.00 186.20 0.0M
2022-07-25 189.20 189.20 182.80 183.40 0.1M
2022-07-22 188.80 191.40 183.40 189.20 0.0M
2022-07-21 188.80 188.80 184.18 187.80 0.1M
2022-07-20 180.80 185.40 179.80 184.40 0.0M
2022-07-19 176.20 179.00 173.80 179.00 0.3M
2022-07-18 177.80 178.00 173.00 176.40 0.1M
2022-07-15 176.75 176.75 167.53 173.80 0.1M
2022-07-14 170.80 171.40 167.80 168.20 0.1M
2022-07-13 180.00 180.00 170.20 171.00 0.2M
2022-07-12 182.00 182.60 175.20 175.80 0.2M
2022-07-11 184.22 184.48 179.20 181.00 0.0M
2022-07-08 181.60 184.80 180.00 182.00 0.1M
2022-07-07 179.82 184.00 179.40 180.00 0.1M
2022-07-06 171.00 180.90 168.40 180.00 0.7M
2022-07-05 170.00 173.50 162.75 169.80 0.1M
2022-07-04 179.04 179.80 167.93 169.20 0.1M
2022-07-01 180.80 181.60 168.60 171.00 0.1M
2022-06-30 176.00 178.60 171.60 175.40 0.2M
2022-06-29 181.49 181.49 177.00 178.40 0.0M
2022-06-28 184.00 184.40 180.88 183.60 0.1M
2022-06-27 181.76 185.00 175.00 181.40 0.1M
2022-06-24 180.36 183.91 178.60 181.80 0.3M
2022-06-23 186.00 186.00 179.60 181.20 0.1M
2022-06-22 180.20 185.60 178.40 185.60 0.0M
2022-06-21 189.43 191.00 184.80 186.00 0.1M
2022-06-20 196.00 196.00 185.00 187.20 0.2M
2022-06-17 191.80 197.60 187.60 197.60 0.6M
2022-06-16 196.00 196.00 187.00 188.60 0.6M
2022-06-15 196.00 196.80 193.60 195.80 0.1M
2022-06-14 199.80 199.80 194.00 196.80 7.5M
2022-06-13 196.00 196.80 192.20 195.40 0.7M
2022-06-10 198.00 198.60 192.60 196.00 0.2M
2022-06-09 199.00 199.30 196.00 198.00 0.1M
2022-06-08 203.76 203.76 197.20 198.00 0.1M
2022-06-07 200.00 202.00 199.72 201.00 3.5M
2022-06-06 198.52 200.89 196.80 200.50 0.1M
2022-06-01 196.40 198.93 195.60 197.60 1.4M
2022-05-31 200.00 200.00 194.20 195.20 0.1M
2022-05-30 203.98 203.98 198.00 200.00 0.1M
2022-05-27 194.00 197.80 194.00 197.80 0.1M
2022-05-26 189.82 196.40 189.82 194.40 0.1M
2022-05-25 184.40 188.33 184.40 188.00 0.3M
2022-05-24 184.20 187.80 183.00 186.60 0.1M
2022-05-23 183.00 186.21 182.80 184.60 0.1M
2022-05-20 185.00 187.20 181.20 183.00 0.1M
2022-05-19 184.40 185.34 181.00 184.00 0.1M
2022-05-18 187.40 188.60 185.00 185.60 0.0M
2022-05-17 181.00 188.80 181.00 185.40 0.1M
2022-05-16 184.00 185.41 181.00 183.20 0.1M
2022-05-13 179.86 191.80 179.85 185.40 1.0M
2022-05-12 175.00 179.40 169.80 176.60 0.3M
2022-05-11 168.00 180.00 167.00 179.00 0.1M
2022-05-10 170.00 171.00 166.80 168.00 0.1M
2022-05-09 168.20 170.00 164.28 170.00 0.1M
2022-05-06 173.60 175.98 171.00 171.00 0.1M
2022-05-05 180.00 180.00 174.80 174.80 0.3M
2022-05-04 179.80 180.00 174.80 178.60 0.1M
2022-05-03 185.40 185.40 178.40 180.00 0.2M
2022-04-29 184.20 187.00 181.00 182.40 0.2M
2022-04-28 190.86 192.50 180.61 184.60 0.1M
2022-04-27 197.20 197.20 187.40 187.40 0.1M
2022-04-26 202.00 203.00 195.20 195.20 0.2M
2022-04-25 200.00 207.00 198.53 200.50 0.5M
2022-04-22 199.00 207.00 199.00 203.50 0.0M
2022-04-21 204.00 204.00 197.00 201.50 1.3M
2022-04-20 197.00 202.00 195.80 198.60 0.3M
2022-04-19 200.00 204.00 196.96 200.00 0.1M
2022-04-14 190.00 199.40 190.00 198.00 0.1M
2022-04-13 196.75 199.20 194.40 198.00 0.0M
2022-04-12 197.61 198.40 195.40 197.80 0.1M
2022-04-11 200.50 200.50 194.00 196.20 0.1M
2022-04-08 197.76 197.80 195.00 196.40 0.2M
2022-04-07 197.20 201.00 195.00 197.00 0.1M
2022-04-06 214.50 214.50 198.00 199.00 0.2M
2022-04-05 204.13 214.50 203.00 205.00 0.3M
2022-04-04 205.10 206.50 202.00 204.00 0.2M
2022-04-01 205.50 207.00 203.00 203.00 0.3M
2022-03-31 219.00 219.00 205.50 205.50 0.3M
2022-03-30 215.00 215.00 208.00 208.00 0.2M
2022-03-29 211.00 218.00 210.12 215.50 0.1M
2022-03-28 209.50 211.95 206.50 210.00 0.1M
2022-03-25 213.19 214.00 206.00 208.50 0.1M
2022-03-24 218.00 218.00 208.00 208.00 0.1M
2022-03-23 214.50 217.79 210.00 213.00 0.1M
2022-03-22 212.00 219.50 212.00 214.00 0.5M
2022-03-21 213.95 215.50 209.42 214.50 0.1M
2022-03-18 207.00 220.00 206.24 219.00 0.3M
2022-03-17 204.00 209.38 201.00 206.50 1.9M
2022-03-16 203.00 204.00 199.80 202.50 1.9M
2022-03-15 200.00 201.00 196.80 200.00 0.6M
2022-03-14 203.00 208.70 195.40 203.00 0.1M
2022-03-11 188.40 200.00 188.40 199.60 0.7M
2022-03-10 194.00 194.00 181.60 189.00 1.3M
2022-03-09 195.00 195.00 185.94 187.60 0.8M
2022-03-08 189.40 189.40 181.09 185.00 0.5M
2022-03-07 184.20 189.20 173.59 185.20 0.5M
2022-03-04 198.20 209.00 189.81 190.00 0.1M
2022-03-03 212.50 212.50 198.65 200.00 0.1M
2022-03-02 210.37 210.50 206.53 207.50 0.6M
2022-03-01 203.00 216.50 203.00 209.50 0.1M
2022-02-28 217.00 217.00 209.16 216.00 0.1M
2022-02-25 210.00 216.00 209.00 213.50 0.1M
2022-02-24 211.10 214.50 204.80 211.00 0.1M
2022-02-23 216.50 220.00 212.50 215.00 0.1M
2022-02-22 211.93 218.50 210.50 215.00 0.3M
2022-02-21 222.50 223.24 215.00 218.50 0.1M
2022-02-18 220.00 226.50 219.50 223.00 0.1M
2022-02-17 222.50 222.92 219.03 222.00 0.0M
2022-02-16 226.50 228.00 223.50 223.50 0.1M
2022-02-15 221.68 225.00 219.07 225.00 0.8M
2022-02-14 220.00 227.00 217.35 220.00 0.1M
2022-02-11 223.57 229.50 221.00 228.00 0.1M
2022-02-10 227.50 228.00 224.74 225.00 0.1M
2022-02-09 223.50 230.00 223.50 226.50 0.2M
2022-02-08 228.00 231.00 223.70 227.00 0.1M
2022-02-07 228.49 234.05 228.49 229.00 0.1M
2022-02-04 239.00 239.00 229.00 230.00 0.1M
2022-02-03 234.50 241.50 234.50 239.50 0.2M
2022-02-02 235.09 242.00 234.25 240.00 0.6M
2022-02-01 240.50 240.50 231.77 234.00 0.2M
2022-01-31 236.50 236.50 232.24 234.50 0.1M
2022-01-28 238.00 238.00 232.00 232.00 0.2M
2022-01-27 233.05 240.50 231.20 237.50 0.1M
2022-01-26 238.37 238.64 234.16 236.50 0.2M
2022-01-25 250.48 250.48 231.50 232.00 0.1M
2022-01-24 258.50 261.50 243.50 243.50 0.8M
2022-01-21 260.00 263.50 255.85 262.00 0.2M
2022-01-20 257.50 264.00 254.00 264.00 0.1M
2022-01-19 262.50 265.20 257.50 257.50 0.1M
2022-01-18 262.00 264.00 259.73 260.00 0.1M
2022-01-17 260.00 263.50 258.50 263.50 0.0M
2022-01-14 260.50 262.00 258.00 258.50 0.1M
2022-01-13 260.00 264.50 258.50 258.50 0.4M
2022-01-12 264.46 264.46 258.50 260.00 0.1M
2022-01-11 262.98 263.50 258.50 260.00 0.1M
2022-01-10 258.50 264.50 255.00 264.00 0.8M
2022-01-07 248.00 255.00 248.00 254.00 0.6M
2022-01-06 251.24 255.00 249.50 253.00 0.1M
2022-01-05 258.00 258.00 251.80 257.50 0.0M
2022-01-04 258.00 259.00 251.50 252.00 0.0M