Valirx (VAL)

VALX
🏛️ Reino Unido →
0.53
Última Actualización: 2025-10-01
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
2023-12-29 6.00 6.02 5.90 5.90 0.1M
2023-12-28 6.15 6.30 5.80 6.00 0.8M
2023-12-27 6.15 6.15 6.00 6.15 0.3M
2023-12-22 6.10 6.15 6.00 6.15 0.6M
2023-12-21 6.10 6.07 6.00 6.10 0.1M
2023-12-20 6.10 6.08 6.02 6.10 0.3M
2023-12-19 6.30 6.19 6.00 6.10 0.5M
2023-12-18 6.35 6.40 6.10 6.20 0.3M
2023-12-15 6.35 6.49 6.20 6.35 0.6M
2023-12-14 6.50 6.75 6.13 6.35 4.2M
2023-12-13 7.75 7.97 7.50 7.75 1.4M
2023-12-12 8.10 8.10 7.65 7.80 1.0M
2023-12-11 8.85 9.00 8.00 8.10 1.3M
2023-12-08 9.75 9.86 8.60 8.85 2.1M
2023-12-07 10.70 10.74 9.52 9.75 1.8M
2023-12-06 11.25 11.10 10.05 10.58 1.6M
2023-12-05 11.50 13.50 11.05 11.25 3.8M
2023-12-04 10.25 10.41 9.60 9.88 0.3M
2023-12-01 10.25 10.28 10.00 10.25 0.0M
2023-11-30 10.25 10.50 10.00 10.25 1.1M
2023-11-29 10.25 11.00 10.00 10.25 0.5M
2023-11-28 10.50 11.00 10.00 10.25 0.3M
2023-11-27 10.88 11.00 10.02 10.50 0.2M
2023-11-24 10.00 11.80 9.89 10.88 1.2M
2023-11-23 10.00 10.47 9.77 10.00 0.1M
2023-11-22 10.25 10.48 9.72 10.00 0.3M
2023-11-21 10.75 10.85 9.52 10.25 0.5M
2023-11-20 11.00 11.00 10.51 10.75 0.2M
2023-11-17 11.50 11.82 10.69 11.00 0.2M
2023-11-16 11.75 11.78 11.07 11.25 0.1M
2023-11-15 11.75 11.89 11.50 11.75 0.1M
2023-11-14 11.75 12.15 11.70 11.75 0.3M
2023-11-13 12.13 12.14 11.55 11.75 0.2M
2023-11-10 12.75 12.99 11.80 12.13 0.5M
2023-11-09 12.50 12.49 11.65 12.00 0.3M
2023-11-08 12.63 12.97 12.20 12.50 0.1M
2023-11-07 12.75 13.18 12.22 12.63 0.6M
2023-11-06 14.13 14.00 12.00 12.75 2.0M
2023-11-03 14.25 14.95 13.00 14.13 2.6M
2023-11-02 13.00 14.05 12.00 14.05 1.3M
2023-11-01 12.25 14.35 12.28 13.00 2.3M
2023-10-31 9.25 12.50 9.35 12.25 1.2M
2023-10-30 9.25 9.50 9.00 9.25 0.1M
2023-10-27 8.75 9.40 8.68 9.25 0.8M
2023-10-26 8.35 9.40 8.50 8.75 0.9M
2023-10-25 9.75 9.73 8.02 8.35 1.9M
2023-10-24 10.25 10.50 9.51 9.75 0.3M
2023-10-23 10.50 10.62 10.00 10.25 0.1M
2023-10-20 11.00 11.50 10.06 10.50 0.2M
2023-10-19 12.00 12.23 10.65 12.00 0.7M
2023-10-18 11.25 12.95 11.40 12.00 2.8M
2023-10-17 9.25 11.40 9.33 11.25 1.5M
2023-10-16 9.75 9.84 9.22 9.25 0.2M
2023-10-13 9.88 10.04 9.52 9.75 0.6M
2023-10-12 10.50 10.70 9.50 9.88 0.9M
2023-10-11 10.75 10.83 10.13 10.50 0.6M
2023-10-10 10.88 11.10 10.53 10.75 0.5M
2023-10-09 10.88 11.78 10.68 10.88 1.2M
2023-10-06 9.65 15.00 9.34 10.75 18.2M
2023-10-05 10.25 10.08 9.50 9.65 1.0M
2023-10-04 9.95 11.32 9.62 10.25 2.2M
2023-10-03 7.85 12.00 7.74 9.95 9.1M
2023-10-02 5.85 8.00 5.78 7.85 3.5M
2023-09-29 5.85 6.00 5.75 5.85 0.3M
2023-09-28 5.40 6.00 5.15 5.85 0.8M
2023-09-27 6.15 6.05 5.10 5.40 0.9M
2023-09-26 6.25 6.25 6.00 6.15 0.2M
2023-09-25 6.15 6.30 6.10 6.25 0.1M
2023-09-22 6.15 6.29 6.06 6.15 0.0M
2023-09-21 6.25 6.30 6.06 6.15 0.3M
2023-09-20 6.25 6.33 6.11 6.25 0.2M
2023-09-19 6.55 6.55 6.12 6.25 0.2M
2023-09-18 6.65 6.41 6.25 6.55 0.1M
2023-09-15 6.60 6.70 6.26 6.65 0.2M
2023-09-14 6.60 6.60 6.24 6.60 0.1M
2023-09-13 6.25 6.95 6.33 6.60 0.5M
2023-09-12 6.35 6.45 6.00 6.25 0.6M
2023-09-11 6.35 6.40 6.00 6.35 0.3M
2023-09-08 6.60 6.50 6.20 6.35 0.1M
2023-09-07 6.60 6.68 6.20 6.60 0.0M
2023-09-06 6.60 6.90 6.20 6.60 0.1M
2023-09-05 6.25 6.90 6.16 6.60 0.2M
2023-09-04 6.25 6.44 6.14 6.25 0.0M
2023-09-01 6.15 6.45 6.13 6.25 0.1M
2023-08-31 6.15 6.29 6.13 6.15 0.3M
2023-08-30 6.25 6.35 6.13 6.15 0.1M
2023-08-29 6.15 6.45 6.16 6.25 0.3M
2023-08-25 6.15 6.27 6.15 6.15 0.1M
2023-08-24 6.10 6.80 6.05 6.15 1.4M
2023-08-23 6.10 6.20 6.07 6.10 0.2M
2023-08-22 6.75 6.45 6.03 6.10 0.5M
2023-08-21 6.75 6.80 6.53 6.75 0.3M
2023-08-18 6.75 6.95 6.79 6.75 0.1M
2023-08-17 6.75 6.88 6.78 6.75 0.1M
2023-08-16 7.00 6.94 6.76 6.75 0.3M
2023-08-15 6.75 7.35 6.65 7.00 0.8M
2023-08-14 7.50 7.60 6.72 6.75 0.6M
2023-08-11 6.75 7.40 6.58 6.85 0.5M
2023-08-10 6.75 6.80 6.50 6.75 0.1M
2023-08-09 6.75 6.85 6.63 6.75 0.3M
2023-08-08 6.50 7.45 6.63 6.75 1.3M
2023-08-07 6.50 6.58 6.36 6.50 0.3M
2023-08-04 6.25 6.74 6.28 6.50 0.4M
2023-08-03 6.75 6.60 6.16 6.25 0.2M
2023-08-02 6.75 7.00 6.53 6.75 0.1M
2023-08-01 6.75 6.95 6.50 6.75 0.3M
2023-07-31 6.75 7.00 6.50 6.75 0.1M
2023-07-28 7.00 6.96 6.60 6.75 0.2M
2023-07-27 6.75 7.10 6.67 6.75 0.1M
2023-07-26 6.75 7.38 6.52 6.75 0.4M
2023-07-25 6.75 7.00 6.77 6.75 0.1M
2023-07-24 6.75 7.00 6.50 6.75 0.2M
2023-07-21 7.15 7.15 6.60 6.75 0.1M
2023-07-20 7.15 7.22 7.00 7.15 0.1M
2023-07-19 7.00 7.70 7.00 7.15 1.2M
2023-07-18 6.65 6.86 6.60 6.75 0.2M
2023-07-17 7.10 7.10 6.50 6.65 0.8M
2023-07-14 7.10 7.19 6.70 7.10 0.1M
2023-07-13 6.85 7.25 6.89 7.10 0.3M
2023-07-12 6.95 7.10 6.75 6.85 0.4M
2023-07-11 7.25 7.29 6.75 6.95 0.4M
2023-07-10 7.25 7.39 7.20 7.25 0.1M
2023-07-07 7.25 7.48 7.18 7.25 0.1M
2023-07-06 7.50 7.65 7.18 7.25 0.1M
2023-07-05 7.35 7.69 7.22 7.50 0.1M
2023-07-04 6.95 7.70 6.71 7.35 0.4M
2023-07-03 7.25 7.20 6.61 6.95 0.5M
2023-06-30 7.25 7.65 7.00 7.25 1.7M
2023-06-29 7.75 7.77 7.07 7.25 1.0M
2023-06-28 8.00 8.07 7.35 7.75 0.2M
2023-06-27 8.00 8.10 7.58 8.00 0.2M
2023-06-26 8.25 8.24 7.75 8.00 0.2M
2023-06-23 8.25 8.37 8.05 8.25 0.0M
2023-06-22 8.25 8.37 8.01 8.25 0.0M
2023-06-21 8.50 8.60 8.00 8.25 0.4M
2023-06-20 7.75 8.88 7.68 8.50 0.8M
2023-06-19 8.25 8.20 7.77 7.75 0.4M
2023-06-16 8.25 8.50 7.75 8.10 0.7M
2023-06-15 9.25 9.23 9.00 9.25 0.2M
2023-06-14 9.10 9.89 8.90 9.25 1.0M
2023-06-13 9.10 9.29 8.68 9.10 0.8M
2023-06-12 9.00 9.50 8.80 9.10 0.1M
2023-06-09 8.75 9.25 8.50 9.00 0.3M
2023-06-08 9.25 9.35 8.51 8.75 1.1M
2023-06-07 9.25 9.42 9.05 9.25 0.3M
2023-06-06 9.25 9.49 9.00 9.25 0.2M
2023-06-05 9.25 9.50 9.00 9.25 1.0M
2023-06-02 9.25 9.32 9.10 9.25 0.1M
2023-06-01 9.25 9.39 9.00 9.25 0.1M
2023-05-31 9.25 9.45 9.01 9.25 0.2M
2023-05-30 9.25 9.30 9.02 9.25 0.1M
2023-05-26 9.50 9.29 9.00 9.25 0.2M
2023-05-25 9.25 9.48 9.20 9.25 0.3M
2023-05-24 9.50 9.66 9.10 9.25 0.3M
2023-05-23 9.25 9.45 9.15 9.50 0.2M
2023-05-22 9.75 9.66 9.49 9.25 0.1M
2023-05-19 9.75 9.51 9.50 9.75 0.0M
2023-05-18 10.00 9.93 9.51 9.75 0.2M
2023-05-17 9.75 10.00 9.66 9.75 0.0M
2023-05-16 9.75 9.98 9.66 9.75 0.1M
2023-05-15 10.00 9.98 9.81 9.75 0.0M
2023-05-12 10.00 10.30 9.60 10.00 0.4M
2023-05-11 10.25 10.44 9.65 10.00 0.1M
2023-05-10 9.75 11.02 9.89 10.25 0.6M
2023-05-09 9.75 9.90 9.62 9.75 0.2M
2023-05-05 9.75 10.47 9.15 9.75 0.7M
2023-05-04 9.75 9.94 9.60 9.75 0.0M
2023-05-03 10.00 10.15 9.51 9.75 0.4M
2023-05-02 10.50 10.42 9.65 10.00 0.5M
2023-04-28 9.75 10.48 9.66 10.50 0.6M
2023-04-27 10.25 10.20 9.57 9.75 0.8M
2023-04-26 10.75 10.51 10.08 10.25 0.1M
2023-04-25 10.25 10.50 10.00 10.25 0.3M
2023-04-24 10.25 10.50 10.22 10.25 0.0M
2023-04-21 10.25 10.50 10.01 10.25 0.4M
2023-04-20 10.25 10.30 10.06 10.25 0.2M
2023-04-19 10.25 10.35 9.85 10.25 0.2M
2023-04-18 10.38 10.50 10.01 10.25 0.2M
2023-04-17 10.63 10.75 10.26 10.38 0.1M
2023-04-14 10.75 10.95 10.26 10.63 0.6M
2023-04-13 10.88 11.24 10.68 10.75 0.6M
2023-04-12 10.00 11.50 9.93 10.88 1.3M
2023-04-11 10.00 10.15 9.50 10.00 0.6M
2023-04-06 10.00 10.40 9.50 10.00 1.7M
2023-04-05 10.05 10.44 9.71 10.00 0.1M
2023-04-04 10.50 10.27 9.60 10.05 0.5M
2023-04-03 10.75 10.89 10.22 10.50 0.2M
2023-03-31 10.25 10.95 10.00 10.75 0.8M
2023-03-30 10.50 11.00 10.00 11.00 0.2M
2023-03-29 10.25 10.97 9.50 10.50 0.6M
2023-03-28 10.25 10.50 9.99 10.25 0.1M
2023-03-27 9.75 10.88 9.50 10.25 0.6M
2023-03-24 8.90 10.00 8.78 9.75 0.9M
2023-03-23 8.90 9.17 8.77 8.90 0.1M
2023-03-22 9.25 9.15 8.68 8.90 0.3M
2023-03-21 9.25 9.18 9.00 9.25 0.1M
2023-03-20 9.25 9.28 9.01 9.25 0.1M
2023-03-17 9.25 9.50 9.06 9.25 0.2M
2023-03-16 9.25 10.28 9.10 9.25 1.3M
2023-03-15 9.38 9.57 9.15 9.25 0.3M
2023-03-14 9.63 9.64 9.25 9.38 0.2M
2023-03-13 9.75 9.80 9.55 9.63 0.2M
2023-03-10 9.65 9.88 9.50 9.75 0.3M
2023-03-09 10.25 10.05 9.52 9.65 1.2M
2023-03-08 10.15 10.17 10.01 10.25 0.3M
2023-03-07 10.75 10.81 10.00 10.15 1.5M
2023-03-06 11.25 11.15 10.56 10.75 0.4M
2023-03-03 11.25 11.17 11.00 11.25 0.3M
2023-03-02 11.50 11.75 11.01 11.25 0.2M
2023-03-01 11.25 12.50 11.22 12.00 2.3M
2023-02-28 11.50 11.60 10.80 11.25 0.5M
2023-02-27 11.00 11.95 10.65 11.50 1.2M
2023-02-24 9.25 11.50 9.44 11.50 2.5M
2023-02-23 9.65 9.63 9.00 9.25 0.4M
2023-02-22 9.75 9.70 9.30 9.65 0.2M
2023-02-21 9.75 9.86 9.52 9.75 0.3M
2023-02-20 9.75 10.00 9.52 9.75 0.1M
2023-02-17 9.75 9.90 9.50 9.75 0.3M
2023-02-16 9.88 9.96 9.50 9.75 0.2M
2023-02-15 10.25 10.22 9.77 9.88 0.5M
2023-02-14 9.75 10.33 9.77 10.25 0.2M
2023-02-13 9.75 10.05 9.70 9.75 0.3M
2023-02-10 10.25 10.17 9.62 9.75 0.8M
2023-02-09 10.25 10.28 10.00 10.25 0.3M
2023-02-08 10.10 10.40 9.75 10.25 2.1M
2023-02-07 10.10 10.10 9.70 10.10 0.8M
2023-02-06 10.25 10.25 9.80 10.10 0.2M
2023-02-03 10.25 10.48 10.01 10.25 0.5M
2023-02-02 10.00 11.00 9.51 10.25 2.1M
2023-02-01 10.25 10.50 9.75 10.00 0.5M
2023-01-31 9.75 10.50 9.97 10.25 1.0M
2023-01-30 10.25 10.40 9.80 10.00 0.6M
2023-01-27 10.60 10.98 10.16 10.35 1.4M
2023-01-26 11.10 11.20 10.55 10.60 0.7M
2023-01-25 11.35 11.40 10.82 11.10 0.8M
2023-01-24 10.75 11.45 10.70 11.35 0.2M
2023-01-23 11.25 11.22 10.65 10.75 0.4M
2023-01-20 11.25 11.55 10.77 11.25 0.6M
2023-01-19 11.10 11.35 11.00 11.25 0.2M
2023-01-18 11.60 11.36 11.00 11.10 0.4M
2023-01-17 11.35 11.82 11.35 11.60 1.1M
2023-01-16 11.45 11.60 11.20 11.35 1.1M
2023-01-13 11.50 11.89 11.00 11.45 2.6M
2023-01-12 12.15 12.46 11.62 12.30 0.8M
2023-01-11 12.60 12.54 11.60 12.15 0.4M
2023-01-10 12.10 12.92 12.05 12.60 0.5M
2023-01-09 12.75 12.90 11.51 12.10 0.3M
2023-01-06 13.25 13.44 12.57 12.75 0.2M
2023-01-05 12.65 13.75 12.78 13.25 0.6M
2023-01-04 13.75 13.58 12.53 12.65 0.5M
2023-01-03 14.00 14.42 13.55 13.75 0.6M