UIL Finance (UTLI_p)

UTLI_p
🏛️ Reino Unido →
120.50
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 95.50 95.50 95.50 95.50 0.0M
2022-12-29 95.50 95.50 95.50 95.50 0.0M
2022-12-28 95.50 95.50 95.50 95.50 0.0M
2022-12-23 95.50 96.27 96.27 95.50 0.0M
2022-12-22 95.50 95.50 95.50 95.50 0.0M
2022-12-21 97.50 97.50 97.50 97.50 0.0M
2022-12-20 97.50 98.10 98.05 97.50 0.0M
2022-12-19 97.50 97.50 97.50 97.50 0.0M
2022-12-16 96.00 96.00 96.00 96.00 0.0M
2022-12-15 96.00 100.00 100.00 96.00 0.0M
2022-12-14 99.00 100.00 99.00 96.00 0.0M
2022-12-13 99.00 99.28 98.20 99.00 0.1M
2022-12-12 98.00 99.24 98.14 99.00 0.0M
2022-12-09 98.00 98.00 98.00 98.00 0.0M
2022-12-08 96.00 102.00 97.28 98.00 0.0M
2022-12-07 96.00 96.00 96.00 96.00 0.0M
2022-12-06 96.00 96.00 96.00 96.00 0.0M
2022-12-05 97.00 97.00 97.00 97.00 0.0M
2022-12-02 97.00 97.00 97.00 97.00 0.0M
2022-12-01 95.00 100.00 97.00 97.00 0.0M
2022-11-30 95.00 95.00 95.00 95.00 0.0M
2022-11-29 95.00 95.00 95.00 95.00 0.0M
2022-11-28 94.00 97.00 95.00 95.50 0.1M
2022-11-25 91.50 99.00 99.00 94.00 0.1M
2022-11-24 90.00 94.00 94.00 91.50 0.0M
2022-11-23 87.50 93.00 91.00 90.00 0.0M
2022-11-22 87.50 93.00 93.00 87.50 0.0M
2022-11-21 87.50 87.50 87.50 87.50 0.0M
2022-11-18 87.00 92.00 87.50 87.50 0.0M
2022-11-17 87.00 87.00 87.00 87.00 0.0M
2022-11-16 87.00 87.00 87.00 87.00 0.0M
2022-11-15 87.00 91.00 91.00 87.00 0.0M
2022-11-14 87.00 91.00 88.72 87.00 0.0M
2022-11-11 86.00 90.00 88.72 87.00 0.0M
2022-11-10 86.00 86.00 86.00 86.00 0.0M
2022-11-09 86.00 86.00 86.00 86.00 0.0M
2022-11-08 86.00 86.00 86.00 86.00 0.0M
2022-11-07 86.00 86.00 86.00 86.00 0.0M
2022-11-04 86.00 88.29 88.20 86.00 0.0M
2022-11-03 86.00 88.35 82.40 86.00 0.0M
2022-11-02 86.00 88.39 88.39 86.00 0.1M
2022-11-01 86.00 89.10 88.45 86.00 0.1M
2022-10-31 87.50 83.24 83.24 86.00 0.0M
2022-10-28 87.50 89.40 86.00 87.50 0.0M
2022-10-27 87.50 87.50 87.50 87.50 0.0M
2022-10-26 87.50 84.21 84.21 87.50 0.0M
2022-10-25 87.50 89.64 89.64 87.50 0.0M
2022-10-24 87.50 89.67 88.00 87.50 0.0M
2022-10-21 87.50 90.30 84.21 87.50 0.1M
2022-10-20 87.50 91.00 91.00 87.50 0.0M
2022-10-19 87.50 91.00 84.07 87.50 0.0M
2022-10-18 87.50 84.07 84.07 87.50 0.0M
2022-10-17 87.50 91.00 91.00 87.50 0.0M
2022-10-14 87.50 87.50 87.50 87.50 0.0M
2022-10-13 87.50 91.00 91.00 87.50 0.0M
2022-10-12 89.00 91.00 91.00 89.00 0.0M
2022-10-11 89.50 87.20 87.20 89.00 0.1M
2022-10-10 90.00 92.00 92.00 89.50 0.0M
2022-10-07 90.00 92.00 91.86 90.00 0.0M
2022-10-06 90.00 91.39 91.39 90.00 0.0M
2022-10-05 90.00 91.39 91.39 90.00 0.0M
2022-10-04 90.50 91.41 91.41 90.00 0.0M
2022-10-03 90.00 91.44 91.44 90.00 0.0M
2022-09-30 91.00 91.50 89.70 90.00 0.0M
2022-09-29 93.50 92.00 92.00 92.50 0.0M
2022-09-28 93.50 93.50 93.50 93.50 0.0M
2022-09-27 94.50 92.00 92.00 94.00 0.0M
2022-09-26 94.50 94.05 94.05 94.50 0.0M
2022-09-23 95.50 94.05 94.05 94.50 0.0M
2022-09-22 95.50 95.50 95.50 95.50 0.0M
2022-09-21 95.50 95.23 95.23 95.50 0.0M
2022-09-20 95.50 95.50 95.50 95.50 0.0M
2022-09-16 95.50 95.50 95.50 95.50 0.0M
2022-09-15 95.50 94.00 94.00 95.50 0.0M
2022-09-14 95.50 95.50 95.50 95.50 0.0M
2022-09-13 95.50 95.50 95.50 95.50 0.0M
2022-09-12 95.50 95.23 95.23 95.50 0.0M
2022-09-09 96.00 92.00 92.00 95.50 0.0M
2022-09-08 96.00 96.00 96.00 96.00 0.0M
2022-09-07 96.00 96.00 96.00 96.00 0.0M
2022-09-06 96.00 96.00 96.00 96.00 0.0M
2022-09-05 96.00 95.94 95.94 96.00 0.0M
2022-09-02 96.00 95.94 95.94 96.00 0.0M
2022-09-01 96.00 96.00 96.00 96.00 0.0M
2022-08-31 96.00 96.00 96.00 96.00 0.0M
2022-08-30 96.00 96.00 96.00 96.00 0.0M
2022-08-26 96.00 96.00 96.00 96.00 0.0M
2022-08-25 96.00 96.00 96.00 96.00 0.0M
2022-08-24 96.00 95.94 95.94 96.00 0.0M
2022-08-23 96.00 96.00 96.00 96.00 0.0M
2022-08-22 96.00 96.00 96.00 96.00 0.0M
2022-08-19 96.00 96.00 96.00 96.00 0.0M
2022-08-18 96.00 96.00 96.00 96.00 0.0M
2022-08-17 96.00 96.00 96.00 96.00 0.0M
2022-08-16 96.00 96.00 96.00 96.00 0.0M
2022-08-15 96.00 95.94 95.00 96.00 0.0M
2022-08-12 96.00 96.00 96.00 96.00 0.0M
2022-08-11 96.00 95.90 95.00 96.00 0.0M
2022-08-10 96.00 96.00 96.00 96.00 0.0M
2022-08-09 96.00 95.00 95.00 96.00 0.0M
2022-08-08 96.00 95.97 95.97 96.00 0.0M
2022-08-05 96.00 96.00 96.00 96.00 0.0M
2022-08-04 96.00 95.97 95.97 96.00 0.0M
2022-08-03 96.00 95.97 95.97 96.00 0.0M
2022-08-02 97.00 95.97 95.00 96.00 0.0M
2022-08-01 97.00 97.00 97.00 97.00 0.0M
2022-07-29 97.00 96.96 96.96 97.00 0.0M
2022-07-28 97.00 96.96 96.96 97.00 0.0M
2022-07-27 97.00 97.00 97.00 97.00 0.0M
2022-07-26 97.00 97.00 97.00 97.00 0.0M
2022-07-25 97.00 97.00 97.00 97.00 0.0M
2022-07-22 96.50 96.50 96.50 96.50 0.0M
2022-07-21 96.50 96.47 96.47 96.50 0.0M
2022-07-20 96.50 96.50 96.50 96.50 0.0M
2022-07-19 97.00 96.96 96.96 96.50 0.0M
2022-07-18 97.00 97.00 97.00 97.00 0.0M
2022-07-15 97.00 96.96 96.96 97.00 0.0M
2022-07-14 98.50 96.00 96.00 97.00 0.0M
2022-07-13 98.50 96.00 96.00 98.50 0.0M
2022-07-12 98.50 98.50 98.50 98.50 0.0M
2022-07-11 98.50 98.50 98.50 98.50 0.0M
2022-07-08 98.50 98.50 98.50 98.50 0.0M
2022-07-07 99.00 97.00 97.00 99.00 0.0M
2022-07-06 99.00 99.00 99.00 99.00 0.0M
2022-07-05 99.00 97.00 97.00 99.00 0.0M
2022-07-04 99.00 100.08 97.00 99.00 0.0M
2022-07-01 99.00 100.11 97.50 99.00 0.0M
2022-06-30 99.00 97.00 97.00 99.00 0.0M
2022-06-29 99.00 99.00 99.00 99.00 0.0M
2022-06-28 99.00 99.00 99.00 99.00 0.0M
2022-06-27 99.00 100.12 100.12 99.00 0.0M
2022-06-24 99.00 99.00 99.00 99.00 0.0M
2022-06-23 99.50 100.90 100.90 99.50 0.0M
2022-06-22 99.50 99.50 99.50 99.50 0.0M
2022-06-21 99.50 99.50 99.50 99.50 0.0M
2022-06-20 99.50 99.50 99.50 99.50 0.0M
2022-06-17 99.50 100.90 100.90 99.50 0.0M
2022-06-16 99.50 97.00 97.00 99.50 0.0M
2022-06-15 99.50 99.50 99.50 99.50 0.0M
2022-06-14 99.50 99.50 99.50 99.50 0.0M
2022-06-13 99.50 99.50 99.50 99.50 0.0M
2022-06-10 99.50 99.50 99.50 99.50 0.0M
2022-06-09 99.50 99.50 99.50 99.50 0.0M
2022-06-08 99.50 99.50 99.50 99.50 0.0M
2022-06-07 99.50 99.50 99.50 99.50 0.0M
2022-06-06 99.50 100.90 100.90 99.50 0.0M
2022-06-01 99.50 99.50 99.50 99.50 0.0M
2022-05-31 99.50 99.50 99.50 99.50 0.0M
2022-05-30 99.50 99.50 99.50 99.50 0.0M
2022-05-27 99.50 99.50 99.50 99.50 0.0M
2022-05-26 99.50 97.70 97.70 99.50 0.0M
2022-05-25 99.50 101.00 101.00 99.50 0.0M
2022-05-24 98.50 99.40 99.00 99.00 0.0M
2022-05-23 98.50 98.50 98.50 98.50 0.0M
2022-05-20 98.50 98.50 98.50 98.50 0.0M
2022-05-19 98.50 97.75 97.75 98.50 0.0M
2022-05-18 98.50 98.50 98.50 98.50 0.0M
2022-05-17 98.50 98.50 98.50 98.50 0.0M
2022-05-16 98.50 98.50 98.50 98.50 0.0M
2022-05-13 98.50 99.40 99.40 98.50 0.0M
2022-05-12 98.50 99.40 97.42 98.50 0.0M
2022-05-11 98.50 97.42 97.42 98.50 0.1M
2022-05-10 98.50 98.50 98.50 98.50 0.0M
2022-05-09 98.50 99.40 98.50 98.50 0.0M
2022-05-06 98.50 98.70 98.50 98.50 0.1M
2022-05-05 98.50 97.50 97.00 98.50 0.0M
2022-05-04 100.00 98.56 98.56 98.50 0.1M
2022-05-03 100.00 100.00 100.00 100.00 0.0M
2022-04-29 98.00 99.00 98.60 100.00 0.0M
2022-04-28 98.00 98.60 97.50 98.00 0.0M
2022-04-27 98.00 98.60 98.60 98.00 0.0M
2022-04-26 98.00 98.60 97.24 98.00 0.0M
2022-04-25 97.50 98.00 97.11 98.00 0.0M
2022-04-22 97.50 97.64 97.64 97.50 0.0M
2022-04-21 97.50 98.00 98.00 97.50 0.0M
2022-04-20 97.50 97.02 97.02 97.50 0.0M
2022-04-19 97.50 97.50 97.50 97.50 0.0M
2022-04-14 97.50 97.64 97.64 97.50 0.1M
2022-04-13 97.50 97.00 96.00 97.50 0.0M
2022-04-12 97.50 97.00 97.00 97.50 0.0M
2022-04-11 97.50 97.05 97.03 97.50 0.1M
2022-04-08 97.50 97.05 97.05 97.50 0.0M
2022-04-07 97.50 97.50 97.50 97.50 0.0M
2022-04-06 97.50 97.25 97.00 97.50 0.0M
2022-04-05 97.50 97.50 97.50 97.50 0.0M
2022-04-04 97.50 97.50 97.50 97.50 0.0M
2022-04-01 97.50 97.15 97.00 97.50 0.0M
2022-03-31 97.50 97.50 97.50 97.50 0.0M
2022-03-30 97.50 97.50 97.50 97.50 0.0M
2022-03-29 97.50 97.50 97.50 97.50 0.0M
2022-03-28 98.00 98.00 98.00 98.00 0.0M
2022-03-25 98.00 97.25 97.25 97.50 0.0M
2022-03-24 98.00 98.00 98.00 98.00 0.0M
2022-03-23 98.00 98.00 98.00 98.00 0.0M
2022-03-22 98.50 98.50 98.50 98.50 0.0M
2022-03-21 98.50 98.65 98.65 98.50 0.0M
2022-03-18 98.25 98.25 98.25 98.25 0.0M
2022-03-17 98.00 97.60 97.60 98.00 0.0M
2022-03-16 98.00 98.00 98.00 98.00 0.0M
2022-03-15 98.00 98.00 98.00 98.00 0.0M
2022-03-14 98.00 98.50 97.00 98.00 0.0M
2022-03-11 98.00 98.00 98.00 98.00 0.0M
2022-03-10 98.00 98.00 98.00 98.00 0.0M
2022-03-09 98.00 98.00 98.00 98.00 0.0M
2022-03-08 98.50 97.00 97.00 98.00 0.0M
2022-03-07 98.50 96.00 96.00 98.50 0.0M
2022-03-04 98.50 98.50 98.50 98.50 0.0M
2022-03-03 98.50 98.50 98.50 98.50 0.0M
2022-03-02 98.50 98.50 98.50 98.50 0.0M
2022-03-01 98.50 97.00 97.00 98.50 0.0M
2022-02-28 98.50 98.50 98.50 98.50 0.0M
2022-02-25 98.50 98.50 98.50 98.50 0.0M
2022-02-24 98.50 98.50 98.50 98.50 0.0M
2022-02-23 99.00 99.00 99.00 99.00 0.0M
2022-02-22 98.50 98.50 98.50 98.50 0.0M
2022-02-21 98.00 98.00 98.00 99.00 0.0M
2022-02-18 98.00 98.05 98.05 98.00 0.0M
2022-02-17 98.00 98.00 98.00 98.00 0.0M
2022-02-16 98.00 97.50 97.50 98.00 0.0M
2022-02-15 98.00 98.15 98.15 98.00 0.0M
2022-02-14 98.00 98.00 98.00 98.00 0.0M
2022-02-11 99.00 98.00 98.00 98.50 0.0M
2022-02-10 99.00 99.00 99.00 99.00 0.0M
2022-02-09 99.00 99.00 99.00 99.00 0.0M
2022-02-08 99.00 99.00 99.00 99.00 0.0M
2022-02-07 99.50 99.50 99.50 99.50 0.0M
2022-02-04 100.00 98.50 98.50 99.50 0.0M
2022-02-03 100.00 101.20 101.20 100.00 0.0M
2022-02-02 100.00 98.00 98.00 100.00 0.0M
2022-02-01 100.00 100.00 100.00 100.00 0.0M
2022-01-31 100.00 100.00 100.00 100.00 0.0M
2022-01-28 100.00 100.00 100.00 100.00 0.0M
2022-01-27 100.00 98.00 98.00 100.00 0.0M
2022-01-26 100.00 100.00 100.00 100.00 0.0M
2022-01-25 100.00 101.04 98.00 100.00 0.0M
2022-01-24 100.00 100.00 100.00 100.00 0.0M
2022-01-21 99.50 101.16 98.00 100.00 0.0M
2022-01-20 98.00 97.70 97.70 99.50 0.0M
2022-01-19 98.00 97.66 97.66 98.00 0.0M
2022-01-18 98.00 98.00 98.00 98.00 0.0M
2022-01-17 98.00 98.60 98.60 98.00 0.0M
2022-01-14 98.00 98.00 98.00 98.00 0.0M
2022-01-13 98.50 97.50 97.25 98.50 0.0M
2022-01-12 98.50 98.50 98.50 98.50 0.0M
2022-01-11 98.50 98.50 98.50 98.50 0.0M
2022-01-10 98.50 99.40 99.40 98.50 0.0M
2022-01-07 98.50 98.50 98.50 98.50 0.0M
2022-01-06 98.50 99.40 99.40 98.50 0.0M
2022-01-05 98.50 99.40 99.40 98.50 0.0M
2022-01-04 98.50 98.50 98.50 98.50 0.0M