Vianet (VNET)

VNET
🏛️ Reino Unido →
74.50
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
2022-12-30 68.50 68.50 68.50 68.50 0.0M
2022-12-29 68.50 68.50 68.50 68.50 0.0M
2022-12-28 66.00 69.90 65.70 68.50 0.1M
2022-12-23 66.00 65.70 65.70 66.00 0.0M
2022-12-22 66.00 66.90 66.90 66.00 0.0M
2022-12-21 66.00 66.90 66.00 66.00 0.0M
2022-12-20 66.00 65.90 65.04 66.00 0.0M
2022-12-19 66.00 66.00 66.00 66.00 0.0M
2022-12-16 66.00 65.04 64.00 66.00 0.0M
2022-12-15 66.50 67.80 65.20 66.00 0.0M
2022-12-14 66.50 65.75 65.75 66.50 0.0M
2022-12-13 66.50 66.50 66.50 66.50 0.0M
2022-12-12 67.50 67.20 65.25 66.50 0.0M
2022-12-09 69.50 70.90 68.00 67.50 0.0M
2022-12-08 66.00 72.00 68.00 69.50 0.1M
2022-12-07 63.50 66.00 64.80 66.00 0.1M
2022-12-06 64.00 67.00 63.01 63.50 0.1M
2022-12-05 57.50 64.50 57.95 62.50 0.1M
2022-12-02 57.50 57.13 57.13 57.50 0.0M
2022-12-01 57.00 58.90 57.20 57.50 0.0M
2022-11-30 56.75 58.48 56.50 57.00 0.0M
2022-11-29 56.75 57.00 57.00 56.75 0.0M
2022-11-28 56.75 57.28 56.03 56.75 0.0M
2022-11-25 56.25 57.32 56.50 56.75 0.0M
2022-11-24 56.75 55.60 55.05 56.25 0.0M
2022-11-23 55.75 57.00 56.60 56.75 0.0M
2022-11-22 51.50 57.00 52.80 55.75 0.0M
2022-11-21 51.50 53.00 51.60 51.50 0.0M
2022-11-18 51.50 51.50 51.50 51.50 0.0M
2022-11-17 51.50 51.50 51.50 51.50 0.0M
2022-11-16 51.50 51.00 50.25 51.50 0.0M
2022-11-15 51.50 50.50 49.00 51.50 0.1M
2022-11-14 51.50 50.00 50.00 51.50 0.0M
2022-11-11 51.00 52.10 50.00 51.50 0.0M
2022-11-10 51.00 51.00 51.00 51.00 0.0M
2022-11-09 51.00 49.00 49.00 51.00 0.0M
2022-11-08 51.00 51.00 51.00 51.00 0.0M
2022-11-07 51.50 50.00 50.00 51.00 0.0M
2022-11-04 51.50 52.25 52.25 51.50 0.0M
2022-11-03 51.50 52.85 52.85 51.50 0.0M
2022-11-02 53.00 52.10 50.00 51.50 0.0M
2022-11-01 53.00 52.10 52.10 53.00 0.0M
2022-10-31 53.00 53.00 53.00 53.00 0.0M
2022-10-28 53.00 53.00 53.00 53.00 0.0M
2022-10-27 56.50 55.10 52.10 53.00 0.0M
2022-10-26 51.50 56.50 52.97 56.50 0.0M
2022-10-25 51.00 52.14 51.90 51.50 0.0M
2022-10-24 51.00 51.40 50.02 51.00 0.0M
2022-10-21 55.50 54.00 49.00 51.00 0.0M
2022-10-20 55.50 54.90 54.00 55.50 0.0M
2022-10-19 55.50 54.00 54.00 55.50 0.0M
2022-10-18 55.50 55.50 55.50 55.50 0.0M
2022-10-17 55.50 55.50 55.50 55.50 0.0M
2022-10-14 55.50 55.50 55.50 55.50 0.0M
2022-10-13 55.50 54.00 54.00 55.50 0.0M
2022-10-12 55.50 54.05 54.05 55.50 0.0M
2022-10-11 55.50 54.00 54.00 55.50 0.0M
2022-10-10 55.50 54.90 54.90 55.50 0.0M
2022-10-07 55.00 54.90 54.90 55.50 0.0M
2022-10-06 55.00 53.04 53.04 55.00 0.0M
2022-10-05 55.00 55.00 55.00 55.00 0.0M
2022-10-04 54.50 54.95 54.95 55.00 0.0M
2022-10-03 53.50 54.00 52.50 54.50 0.0M
2022-09-30 53.50 53.50 53.50 53.50 0.0M
2022-09-29 53.50 54.25 54.25 53.50 0.0M
2022-09-28 54.75 54.51 53.00 53.00 0.0M
2022-09-27 54.50 54.88 54.88 54.75 0.0M
2022-09-26 56.75 56.51 54.51 54.50 0.1M
2022-09-23 53.75 57.00 54.95 56.75 0.0M
2022-09-22 53.75 55.63 52.50 53.75 0.1M
2022-09-21 53.50 53.25 53.25 53.75 0.0M
2022-09-20 53.00 54.00 51.50 53.50 0.0M
2022-09-16 49.70 54.00 50.00 53.00 0.0M
2022-09-15 49.00 50.00 48.00 49.70 0.2M
2022-09-14 49.00 48.50 47.60 49.00 0.2M
2022-09-13 49.00 48.00 48.00 49.00 0.0M
2022-09-12 49.00 49.00 49.00 49.00 0.0M
2022-09-09 49.00 48.01 48.00 49.00 0.0M
2022-09-08 49.00 48.00 48.00 49.00 0.0M
2022-09-07 49.00 48.20 48.00 49.00 0.0M
2022-09-06 51.50 52.37 47.60 49.00 0.1M
2022-09-05 53.50 54.40 50.45 51.50 0.1M
2022-09-02 56.00 55.90 52.06 53.50 0.1M
2022-09-01 57.00 56.90 52.22 56.00 0.0M
2022-08-31 58.00 57.44 55.65 57.00 0.0M
2022-08-30 61.50 61.50 57.10 58.00 0.0M
2022-08-26 62.50 62.46 59.00 61.50 0.0M
2022-08-25 62.50 62.50 62.50 62.50 0.0M
2022-08-24 62.00 62.60 62.60 62.00 0.0M
2022-08-23 63.50 63.00 61.00 62.00 0.0M
2022-08-22 63.50 63.50 63.50 63.50 0.0M
2022-08-19 63.50 63.50 63.50 63.50 0.0M
2022-08-18 66.50 64.76 63.00 63.50 0.1M
2022-08-17 66.50 64.80 64.05 66.50 0.0M
2022-08-16 66.50 66.50 66.50 66.50 0.0M
2022-08-15 63.00 66.50 62.48 66.50 0.1M
2022-08-12 62.50 62.50 62.49 63.00 0.0M
2022-08-11 62.50 61.80 58.00 62.50 0.0M
2022-08-10 62.50 63.40 60.00 62.50 0.0M
2022-08-09 66.00 63.00 60.10 62.50 0.0M
2022-08-08 66.00 67.43 63.12 66.00 0.0M
2022-08-05 66.00 69.00 63.12 66.00 0.0M
2022-08-04 61.00 65.00 61.49 64.00 0.3M
2022-08-03 62.50 63.00 60.25 61.00 0.1M
2022-08-02 66.00 67.00 62.00 62.50 0.0M
2022-08-01 65.50 67.44 66.00 66.00 0.1M
2022-07-29 66.00 67.92 63.50 65.50 0.1M
2022-07-28 66.00 66.00 66.00 66.00 0.0M
2022-07-27 66.00 67.20 67.15 66.00 0.0M
2022-07-26 67.50 67.92 63.00 66.00 0.0M
2022-07-25 69.00 69.50 67.00 67.50 0.0M
2022-07-22 69.00 69.72 69.72 69.00 0.0M
2022-07-21 68.50 69.90 69.78 69.00 0.0M
2022-07-20 71.00 70.00 67.00 69.00 0.0M
2022-07-19 71.00 70.80 70.70 71.00 0.0M
2022-07-18 71.00 70.84 70.84 71.00 0.0M
2022-07-15 71.00 70.90 70.89 71.00 0.0M
2022-07-14 71.50 71.00 70.01 71.00 0.0M
2022-07-13 72.50 72.80 69.00 71.50 0.1M
2022-07-12 70.50 70.00 70.00 70.50 0.0M
2022-07-11 73.50 72.00 70.13 70.50 0.0M
2022-07-08 73.50 73.50 73.50 73.50 0.0M
2022-07-07 75.00 73.70 72.00 73.50 0.0M
2022-07-06 75.00 75.00 75.00 75.00 0.0M
2022-07-05 75.00 72.12 72.12 75.00 0.0M
2022-07-04 76.00 76.00 72.12 75.00 0.0M
2022-07-01 77.00 77.00 77.00 77.00 0.0M
2022-06-30 76.50 76.04 76.04 77.00 0.0M
2022-06-29 80.50 79.00 76.03 77.50 0.0M
2022-06-28 80.50 80.50 80.50 80.50 0.0M
2022-06-27 80.50 80.98 77.00 80.50 0.0M
2022-06-24 82.50 81.00 81.00 80.50 0.0M
2022-06-23 85.50 84.10 81.13 82.50 0.0M
2022-06-22 85.00 86.40 85.80 85.50 0.0M
2022-06-21 85.00 85.96 82.12 85.00 0.0M
2022-06-20 85.00 85.00 85.00 85.00 0.0M
2022-06-17 85.00 85.00 85.00 85.00 0.0M
2022-06-16 85.50 84.40 84.40 85.00 0.0M
2022-06-15 85.50 85.50 85.50 85.50 0.0M
2022-06-14 85.50 84.90 84.00 85.50 0.0M
2022-06-13 82.50 82.50 82.50 82.50 0.0M
2022-06-10 82.50 84.00 84.00 82.50 0.0M
2022-06-09 81.50 82.70 81.10 82.50 0.0M
2022-06-08 84.50 83.25 82.00 81.50 0.0M
2022-06-07 83.00 83.36 82.13 84.50 0.0M
2022-06-06 83.00 83.90 82.00 83.00 0.0M
2022-06-01 83.00 83.30 82.13 83.00 0.0M
2022-05-31 83.00 83.46 82.13 83.00 0.0M
2022-05-30 82.00 83.88 82.50 83.00 0.0M
2022-05-27 86.00 85.02 82.00 82.00 0.1M
2022-05-26 86.00 85.02 85.02 86.00 0.0M
2022-05-25 87.50 85.13 85.13 86.00 0.0M
2022-05-24 89.00 88.00 86.10 87.50 0.0M
2022-05-23 89.00 89.00 89.00 89.00 0.0M
2022-05-20 89.00 89.00 89.00 89.00 0.0M
2022-05-19 89.00 88.04 88.04 89.00 0.0M
2022-05-18 89.00 89.00 89.00 89.00 0.0M
2022-05-17 89.00 89.00 89.00 89.00 0.0M
2022-05-16 89.00 88.10 88.10 89.00 0.0M
2022-05-13 89.00 88.04 88.04 89.00 0.1M
2022-05-12 89.00 89.00 88.00 89.00 0.1M
2022-05-11 89.00 88.04 88.00 89.00 0.0M
2022-05-10 89.00 89.00 88.04 89.00 0.0M
2022-05-09 89.00 89.70 88.60 89.00 0.0M
2022-05-06 89.00 89.00 89.00 89.00 0.0M
2022-05-05 90.00 90.00 90.00 90.00 0.0M
2022-05-04 90.00 90.00 90.00 90.00 0.0M
2022-05-03 90.00 88.60 88.60 90.00 0.0M
2022-04-29 90.00 90.60 90.60 90.00 0.0M
2022-04-28 91.50 91.79 88.60 90.00 0.1M
2022-04-27 92.50 94.25 90.65 92.50 0.3M
2022-04-26 92.50 94.25 94.25 92.50 0.0M
2022-04-25 92.50 92.50 92.50 92.50 0.0M
2022-04-22 92.50 92.50 92.50 92.50 0.0M
2022-04-21 92.50 91.80 91.80 92.50 0.0M
2022-04-20 92.50 91.75 91.75 92.50 0.0M
2022-04-19 92.50 92.50 92.50 92.50 0.0M
2022-04-14 92.50 94.25 94.25 92.50 0.0M
2022-04-13 91.50 93.75 93.75 92.50 0.0M
2022-04-12 90.50 93.80 88.00 91.50 0.0M
2022-04-11 87.50 91.90 90.00 90.50 0.0M
2022-04-08 87.50 86.60 86.60 87.50 0.0M
2022-04-07 87.50 89.75 86.60 87.50 0.1M
2022-04-06 87.50 87.50 86.60 87.50 0.0M
2022-04-05 87.50 86.60 86.60 87.50 0.0M
2022-04-04 87.50 87.50 87.50 87.50 0.0M
2022-04-01 87.50 87.50 87.50 87.50 0.0M
2022-03-31 87.50 85.10 85.00 87.50 0.0M
2022-03-30 88.00 86.00 85.00 87.50 0.0M
2022-03-29 88.00 86.08 86.08 88.00 0.0M
2022-03-28 88.00 88.20 86.50 88.00 0.1M
2022-03-25 88.00 86.50 86.50 88.00 0.1M
2022-03-24 88.00 88.00 88.00 88.00 0.0M
2022-03-23 88.00 88.20 86.48 88.00 0.0M
2022-03-22 87.50 88.20 88.20 88.00 0.0M
2022-03-21 88.50 87.13 86.48 87.50 0.0M
2022-03-18 88.50 87.36 86.76 88.50 0.0M
2022-03-17 87.00 89.00 85.66 88.50 0.0M
2022-03-16 87.00 85.66 85.66 87.00 0.0M
2022-03-15 87.00 87.00 87.00 87.00 0.0M
2022-03-14 87.00 88.00 85.50 87.00 0.0M
2022-03-11 87.00 89.88 85.50 87.00 0.0M
2022-03-10 87.00 88.00 84.60 87.00 0.0M
2022-03-09 87.00 87.00 87.00 87.00 0.0M
2022-03-08 86.50 83.79 83.79 86.50 0.0M
2022-03-07 87.00 84.66 83.65 86.50 0.0M
2022-03-04 87.00 84.66 84.63 87.00 0.0M
2022-03-03 87.00 84.63 84.63 87.00 0.0M
2022-03-02 86.50 84.61 84.00 87.00 0.0M
2022-03-01 86.50 84.63 84.63 86.50 0.0M
2022-02-28 85.50 90.00 83.60 86.50 0.0M
2022-02-25 85.50 86.75 86.75 85.50 0.0M
2022-02-24 85.50 83.40 83.40 85.50 0.0M
2022-02-23 86.50 89.50 85.00 87.00 0.0M
2022-02-22 87.50 86.70 85.00 86.50 0.0M
2022-02-21 88.00 86.60 86.60 88.00 0.0M
2022-02-18 88.00 86.60 86.60 88.00 0.0M
2022-02-17 86.50 88.70 87.25 88.00 0.0M
2022-02-16 86.50 87.30 85.52 86.50 0.0M
2022-02-15 86.50 87.40 85.45 86.50 0.0M
2022-02-14 86.50 87.79 85.40 86.50 0.0M
2022-02-11 86.50 88.00 85.30 86.50 0.0M
2022-02-10 86.50 87.94 87.55 86.50 0.0M
2022-02-09 85.50 87.85 86.45 86.50 0.0M
2022-02-08 85.50 86.80 86.50 85.50 0.0M
2022-02-07 86.00 86.85 84.20 86.00 0.0M
2022-02-04 86.00 86.90 85.35 86.00 0.0M
2022-02-03 86.00 87.00 85.25 86.00 0.0M
2022-02-02 88.50 87.00 84.00 86.00 0.1M
2022-02-01 91.50 90.00 87.25 88.50 0.0M
2022-01-31 91.50 90.06 90.00 91.50 0.0M
2022-01-28 91.50 91.50 91.50 91.50 0.0M
2022-01-27 91.50 92.25 90.20 91.50 0.0M
2022-01-26 92.50 92.50 92.50 92.50 0.0M
2022-01-25 87.50 93.00 85.00 92.50 0.1M
2022-01-24 94.50 96.00 86.00 87.50 0.0M
2022-01-21 98.50 98.95 93.10 94.50 0.0M
2022-01-20 99.50 97.80 97.30 98.50 0.0M
2022-01-19 101.00 101.80 97.80 99.50 0.0M
2022-01-18 101.00 101.00 101.00 101.00 0.0M
2022-01-17 101.00 101.84 98.78 101.00 0.0M
2022-01-14 102.50 101.95 98.75 101.00 0.0M
2022-01-13 102.50 103.60 101.10 102.50 0.0M
2022-01-12 101.00 103.70 101.00 102.50 0.0M
2022-01-11 100.50 103.88 98.50 100.00 0.1M
2022-01-10 90.00 98.00 89.00 96.00 0.0M
2022-01-07 86.50 91.80 87.00 90.00 0.0M
2022-01-06 85.00 91.70 85.50 86.50 0.0M
2022-01-05 85.00 86.50 86.50 85.00 0.0M
2022-01-04 82.00 86.85 81.40 85.00 0.0M