UIL Finance (UTLI_p)

UTLI_p
🏛️ Reino Unido →
120.50
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
2021-12-31 98.50 98.50 98.50 98.50 0.0M
2021-12-30 98.50 98.50 98.50 98.50 0.0M
2021-12-29 98.00 98.22 98.22 98.50 0.1M
2021-12-24 97.50 98.60 97.30 98.00 0.0M
2021-12-23 97.50 97.50 97.50 97.50 0.0M
2021-12-22 98.50 97.00 97.00 98.00 0.0M
2021-12-21 97.50 97.15 97.15 98.50 0.0M
2021-12-20 97.50 97.80 97.80 97.50 0.0M
2021-12-17 97.50 97.04 97.01 97.50 0.0M
2021-12-16 97.50 97.50 97.50 97.50 0.0M
2021-12-15 97.50 97.50 97.50 97.50 0.0M
2021-12-14 99.00 97.03 97.03 98.00 0.0M
2021-12-13 99.00 97.20 97.00 99.00 0.0M
2021-12-10 99.00 99.00 99.00 99.00 0.0M
2021-12-09 98.50 98.50 98.50 98.50 0.0M
2021-12-08 98.00 97.50 97.50 97.50 0.0M
2021-12-07 99.00 98.00 98.00 98.00 0.0M
2021-12-06 99.00 97.04 97.04 99.00 0.0M
2021-12-03 99.00 97.00 97.00 99.00 0.0M
2021-12-02 99.00 99.00 99.00 99.00 0.0M
2021-12-01 98.50 99.40 97.03 98.50 0.0M
2021-11-30 98.50 98.50 98.50 98.50 0.0M
2021-11-29 99.00 99.00 99.00 99.00 0.0M
2021-11-26 98.50 97.30 97.30 99.00 0.0M
2021-11-25 98.50 97.24 97.24 98.50 0.0M
2021-11-24 99.00 99.00 99.00 98.50 0.0M
2021-11-23 99.00 99.00 99.00 99.00 0.0M
2021-11-22 99.00 97.64 97.00 99.00 0.0M
2021-11-19 99.00 97.60 97.60 99.00 0.0M
2021-11-18 99.00 99.60 99.60 99.00 0.0M
2021-11-17 99.00 99.00 99.00 99.00 0.0M
2021-11-16 98.00 97.50 97.00 98.50 0.0M
2021-11-15 98.00 98.48 98.48 98.00 0.0M
2021-11-12 98.00 97.20 97.20 98.00 0.0M
2021-11-11 98.00 98.00 98.00 98.00 0.0M
2021-11-10 98.00 98.00 98.00 98.00 0.0M
2021-11-09 98.00 98.00 98.00 98.00 0.0M
2021-11-08 98.00 98.48 98.48 98.00 0.0M
2021-11-05 98.00 98.00 98.00 98.00 0.0M
2021-11-04 98.00 97.10 97.10 98.00 0.0M
2021-11-03 98.00 98.00 98.00 98.00 0.0M
2021-11-02 98.00 98.00 98.00 98.00 0.0M
2021-11-01 98.00 98.28 98.28 98.00 0.1M
2021-10-29 98.00 98.20 98.20 98.00 0.0M
2021-10-28 98.50 98.30 97.00 98.00 0.1M
2021-10-27 98.50 98.00 98.00 98.50 0.0M
2021-10-26 98.50 98.50 98.50 98.50 0.0M
2021-10-25 98.50 98.50 98.50 98.50 0.0M
2021-10-22 98.50 98.00 98.00 98.50 0.0M
2021-10-21 98.50 98.50 98.50 98.50 0.0M
2021-10-20 99.00 98.70 98.70 98.50 0.0M
2021-10-19 99.50 98.00 97.50 99.00 0.0M
2021-10-18 98.50 98.40 98.00 98.50 0.0M
2021-10-15 98.50 98.00 98.00 98.50 0.0M
2021-10-14 98.50 98.00 98.00 98.50 0.0M
2021-10-13 98.50 98.00 98.00 98.50 0.0M
2021-10-12 98.50 98.50 98.50 98.50 0.0M
2021-10-11 98.50 98.50 98.50 98.50 0.0M
2021-10-08 99.00 98.75 98.00 98.50 0.0M
2021-10-07 99.00 99.00 99.00 99.00 0.0M
2021-10-06 99.00 99.00 99.00 99.00 0.0M
2021-10-05 99.50 99.50 99.50 99.50 0.0M
2021-10-04 99.50 99.48 98.00 99.00 0.0M
2021-10-01 100.00 98.00 98.00 99.50 0.0M
2021-09-30 100.00 100.00 100.00 100.00 0.0M
2021-09-29 100.00 99.00 98.00 100.00 0.0M
2021-09-28 100.00 98.00 98.00 100.00 0.0M
2021-09-27 100.50 98.50 98.00 100.00 0.0M
2021-09-24 100.50 100.75 100.75 100.50 0.0M
2021-09-23 100.50 99.00 99.00 100.50 0.0M
2021-09-22 100.50 100.50 100.50 100.50 0.0M
2021-09-21 101.00 101.30 100.00 100.00 0.0M
2021-09-20 101.00 100.00 100.00 101.00 0.0M
2021-09-17 101.00 101.00 101.00 101.00 0.0M
2021-09-16 101.00 101.48 98.00 101.00 0.1M
2021-09-15 100.50 102.00 102.00 101.00 0.0M
2021-09-14 100.50 100.50 100.50 100.50 0.0M
2021-09-13 100.00 100.92 100.92 100.50 0.0M
2021-09-10 100.00 100.92 100.92 100.00 0.0M
2021-09-09 100.00 100.00 100.00 100.00 0.0M
2021-09-08 100.00 101.00 101.00 100.00 0.0M
2021-09-07 100.00 98.00 98.00 100.00 0.0M
2021-09-06 100.00 100.00 100.00 100.00 0.0M
2021-09-03 100.00 100.00 100.00 100.00 0.0M
2021-09-02 100.50 100.04 100.04 100.50 0.0M
2021-09-01 100.00 99.00 99.00 100.50 0.0M
2021-08-31 100.00 98.50 98.50 100.00 0.0M
2021-08-27 100.00 100.00 100.00 100.00 0.0M
2021-08-26 100.00 100.00 100.00 100.00 0.0M
2021-08-25 100.00 101.96 101.96 100.00 0.0M
2021-08-24 100.00 100.00 100.00 100.00 0.0M
2021-08-23 100.00 101.52 101.52 100.00 0.0M
2021-08-20 99.50 101.04 101.04 100.00 0.0M
2021-08-19 100.00 100.31 100.31 99.50 0.0M
2021-08-18 100.00 100.00 100.00 100.00 0.0M
2021-08-17 100.00 100.00 100.00 100.00 0.0M
2021-08-16 100.00 100.00 100.00 100.00 0.0M
2021-08-13 100.00 100.00 100.00 100.00 0.0M
2021-08-12 100.50 100.76 98.20 100.00 0.0M
2021-08-11 100.00 101.50 99.60 100.00 0.0M
2021-08-10 101.00 100.69 100.69 100.00 0.0M
2021-08-09 100.00 101.50 101.50 101.00 0.0M
2021-08-06 100.00 100.00 100.00 100.00 0.0M
2021-08-05 100.00 100.00 100.00 100.00 0.0M
2021-08-04 100.00 100.00 100.00 100.00 0.0M
2021-08-03 100.50 100.02 99.99 100.00 0.0M
2021-08-02 99.50 100.97 98.96 100.50 0.0M
2021-07-30 100.00 100.00 100.00 99.50 0.0M
2021-07-29 100.00 101.00 100.00 100.00 0.0M
2021-07-28 100.00 98.80 98.80 100.00 0.0M
2021-07-27 100.00 100.00 100.00 100.00 0.0M
2021-07-26 100.00 99.50 98.50 100.00 0.0M
2021-07-23 100.00 100.00 100.00 100.00 0.0M
2021-07-22 100.00 100.00 99.08 100.00 0.1M
2021-07-21 100.00 100.00 100.00 100.00 0.0M
2021-07-20 100.00 100.76 100.76 100.00 0.0M
2021-07-19 100.00 100.00 100.00 100.00 0.0M
2021-07-16 100.00 101.76 101.76 100.00 0.0M
2021-07-15 100.00 98.40 98.40 100.00 0.0M
2021-07-14 100.00 101.80 101.80 100.00 0.0M
2021-07-13 100.50 101.50 99.50 100.00 0.1M
2021-07-12 99.50 101.50 98.10 100.00 0.1M
2021-07-09 100.50 98.00 98.00 99.50 0.0M
2021-07-08 99.50 100.25 100.25 99.50 0.0M
2021-07-07 99.50 99.50 99.50 99.50 0.0M
2021-07-06 99.50 99.50 99.50 99.50 0.0M
2021-07-05 100.00 100.07 100.07 99.50 0.0M
2021-07-02 100.50 100.50 100.50 100.50 0.0M
2021-07-01 99.50 99.50 99.50 99.50 0.0M
2021-06-30 100.00 99.00 99.00 100.00 0.0M
2021-06-29 100.50 99.60 98.50 100.00 0.0M
2021-06-28 100.50 100.20 98.50 101.00 0.0M
2021-06-25 101.00 102.50 102.50 100.50 0.0M
2021-06-24 101.00 99.00 99.00 101.00 0.0M
2021-06-23 99.98 99.98 99.00 98.50 0.0M
2021-06-22 100.00 100.00 100.00 100.00 0.0M
2021-06-21 99.00 99.00 99.00 100.00 0.0M
2021-06-18 99.50 99.50 99.50 99.50 0.0M
2021-06-17 100.00 100.00 100.00 100.00 0.0M
2021-06-16 99.00 99.00 99.00 100.00 0.0M
2021-06-15 99.00 99.00 99.00 100.00 0.0M
2021-06-14 100.00 100.00 100.00 100.00 0.0M
2021-06-11 100.00 100.00 99.00 99.50 0.0M
2021-06-10 99.00 99.00 99.00 100.00 0.0M
2021-06-09 100.00 100.00 100.00 100.00 0.0M
2021-06-08 100.00 100.00 100.00 100.00 0.0M
2021-06-07 99.00 99.00 98.50 99.50 0.1M
2021-06-04 99.35 99.35 99.00 100.00 0.0M
2021-06-03 100.00 100.00 100.00 100.00 0.0M
2021-06-02 100.50 100.50 100.50 100.50 0.0M
2021-06-01 100.00 100.00 100.00 100.50 0.0M
2021-05-31 100.50 100.50 100.50 100.50 0.0M
2021-05-28 100.40 100.40 100.00 100.50 0.0M
2021-05-27 99.50 99.50 99.50 100.00 0.0M
2021-05-26 99.50 99.50 99.00 100.00 0.0M
2021-05-25 98.00 98.00 98.00 100.00 0.0M
2021-05-24 100.20 100.20 100.02 100.50 0.0M
2021-05-21 100.50 100.50 100.50 100.50 0.0M
2021-05-20 100.04 100.45 100.04 101.50 0.0M
2021-05-19 100.04 100.50 100.04 101.00 0.0M
2021-05-18 100.04 100.04 100.04 101.00 0.0M
2021-05-17 99.02 99.50 99.02 100.75 0.0M
2021-05-14 97.75 97.75 97.75 99.50 0.1M
2021-05-13 99.06 99.06 99.06 100.50 0.0M
2021-05-12 100.50 100.50 100.50 100.50 0.0M
2021-05-11 100.50 100.50 100.50 100.50 0.0M
2021-05-10 100.50 100.50 100.50 100.50 0.0M
2021-05-07 99.00 100.00 99.00 100.00 0.0M
2021-05-06 100.00 100.00 100.00 101.00 0.0M
2021-05-05 101.50 101.50 101.50 101.50 0.0M
2021-05-04 100.00 101.80 100.00 101.50 0.1M
2021-05-03 100.50 100.50 100.50 100.50 0.0M
2021-04-30 98.83 98.83 98.83 100.50 0.0M
2021-04-29 99.00 99.00 99.00 100.00 0.0M
2021-04-28 100.00 100.67 99.50 100.50 0.1M
2021-04-27 100.00 101.00 100.00 101.00 0.0M
2021-04-26 100.00 100.00 100.00 102.00 0.0M
2021-04-23 102.00 102.00 102.00 102.00 0.0M