XP Factory (XPF)

XPF
🏛️ Reino Unido →
13.50
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 30.50 30.60 30.00 30.50 0.0M
2021-12-30 30.50 30.60 30.00 30.50 0.0M
2021-12-29 31.00 31.33 30.00 30.50 0.2M
2021-12-24 31.00 30.79 30.79 31.00 0.0M
2021-12-23 30.00 32.00 30.00 31.00 0.1M
2021-12-22 30.00 30.90 29.50 30.00 0.2M
2021-12-21 27.00 30.90 26.90 30.00 0.4M
2021-12-20 27.00 28.00 25.90 27.00 0.3M
2021-12-17 27.50 28.99 27.10 27.50 1.6M
2021-12-16 28.50 29.00 27.15 27.50 0.4M
2021-12-15 29.00 29.20 28.00 28.50 0.2M
2021-12-14 29.00 29.80 28.00 29.00 0.3M
2021-12-13 33.00 33.00 28.00 29.00 0.4M
2021-12-10 28.50 33.40 28.65 32.50 0.4M
2021-12-09 28.50 29.55 27.90 28.50 0.3M
2021-12-08 30.00 30.00 26.00 28.50 1.0M
2021-12-07 31.00 31.15 29.00 30.00 0.3M
2021-12-06 31.00 31.25 30.65 31.00 0.2M
2021-12-03 31.00 31.30 30.62 31.00 0.2M
2021-12-02 31.00 31.80 30.30 31.00 0.2M
2021-12-01 31.00 31.90 30.50 31.00 0.4M
2021-11-30 32.00 32.20 30.10 31.00 0.5M
2021-11-29 31.50 34.00 30.00 32.00 0.5M
2021-11-26 34.50 34.40 30.15 31.00 1.4M
2021-11-25 34.00 35.20 33.85 34.50 0.4M
2021-11-24 34.00 34.80 33.33 34.00 0.4M
2021-11-23 35.00 36.00 30.00 36.00 2.6M
2021-11-22 33.50 39.73 33.99 35.80 3.1M
2021-11-19 33.50 33.80 32.00 33.00 0.2M
2021-11-18 33.50 35.00 32.10 33.50 0.1M
2021-11-17 35.00 34.80 33.00 33.50 0.1M
2021-11-16 34.00 35.70 33.75 35.00 0.2M
2021-11-15 35.50 36.20 34.05 34.00 0.4M
2021-11-12 35.50 36.75 35.75 35.50 0.1M
2021-11-11 35.00 37.00 35.33 35.50 0.1M
2021-11-10 36.00 36.75 35.00 35.00 0.2M
2021-11-09 34.50 36.00 34.60 36.00 0.4M
2021-11-08 36.50 37.00 33.00 34.50 0.3M
2021-11-05 35.00 37.00 35.55 36.50 0.3M
2021-11-04 31.00 37.00 31.00 37.00 1.1M
2021-11-03 36.49 37.48 34.51 36.00 0.4M
2021-11-02 36.49 37.38 35.83 36.49 0.1M
2021-11-01 36.49 37.38 35.95 36.49 0.1M
2021-10-29 35.01 37.48 34.22 36.49 0.1M
2021-10-28 33.53 35.51 33.42 35.01 0.2M
2021-10-27 33.04 34.52 32.30 33.53 0.1M
2021-10-26 33.04 33.29 30.58 33.04 0.1M
2021-10-25 33.04 33.43 32.10 33.04 0.1M
2021-10-22 32.55 33.44 31.56 33.04 0.1M
2021-10-21 32.55 34.42 30.58 32.55 0.1M
2021-10-20 32.55 34.03 31.66 31.66 0.3M
2021-10-19 33.04 34.52 30.58 32.55 0.1M
2021-10-18 33.53 34.52 33.05 33.04 0.1M
2021-10-15 34.03 34.92 32.55 33.04 0.1M
2021-10-14 34.03 34.22 32.70 34.03 0.1M
2021-10-13 32.55 35.56 31.66 34.03 0.3M
2021-10-12 31.56 33.09 31.56 32.55 0.1M
2021-10-11 31.07 32.55 30.33 31.56 0.1M
2021-10-08 31.56 32.55 30.18 31.07 0.2M
2021-10-07 30.58 32.55 29.61 31.56 0.3M
2021-10-06 33.04 33.29 28.90 29.59 0.7M
2021-10-05 32.05 33.53 30.77 32.55 0.4M
2021-10-04 32.55 33.53 30.67 32.05 0.3M
2021-10-01 32.55 32.75 31.26 32.55 0.2M
2021-09-30 33.04 33.33 31.66 32.55 0.2M
2021-09-29 34.52 35.51 32.05 33.53 0.8M
2021-09-28 35.01 37.28 32.46 34.52 0.4M
2021-09-27 36.49 38.47 35.51 36.49 0.4M
2021-09-24 34.03 37.48 33.53 36.49 0.2M
2021-09-23 31.07 34.52 30.58 34.03 0.4M
2021-09-22 31.07 31.56 30.67 31.07 0.2M
2021-09-21 30.58 31.56 29.79 31.07 0.2M
2021-09-20 30.58 31.56 29.59 31.36 0.0M
2021-09-17 30.58 30.97 29.74 30.58 0.2M
2021-09-16 31.07 31.56 30.24 30.58 0.1M
2021-09-15 32.05 32.44 30.58 31.07 0.1M
2021-09-14 31.07 32.70 30.58 32.05 0.0M
2021-09-13 33.04 33.53 29.59 31.07 0.2M
2021-09-10 33.53 33.53 32.55 32.55 0.3M
2021-09-09 33.53 33.40 32.72 33.53 0.0M
2021-09-08 33.53 33.78 32.66 33.53 0.1M
2021-09-07 33.53 34.52 32.65 33.53 0.1M
2021-09-06 33.53 34.21 32.55 33.53 0.1M
2021-09-03 33.53 34.42 32.55 33.53 0.0M
2021-09-02 33.53 34.42 32.55 33.53 0.1M
2021-09-01 34.03 34.13 32.55 33.53 0.2M
2021-08-31 34.52 34.70 32.66 34.03 0.2M
2021-08-27 32.55 35.49 32.55 34.52 0.2M
2021-08-26 32.55 33.44 32.25 32.55 3.7M
2021-08-25 32.55 32.97 31.86 32.55 0.2M
2021-08-24 32.55 33.04 31.66 32.55 0.2M
2021-08-23 33.53 33.48 31.56 32.55 0.1M
2021-08-20 33.53 34.22 32.55 33.53 0.1M
2021-08-19 34.03 33.93 32.55 33.53 0.0M
2021-08-18 36.00 36.39 33.04 33.04 0.1M
2021-08-17 34.52 36.49 33.53 35.51 0.2M
2021-08-16 34.03 36.49 32.55 34.52 0.1M
2021-08-13 34.03 35.36 32.55 34.03 0.0M
2021-08-12 32.55 34.42 31.56 34.03 0.1M
2021-08-11 32.55 33.53 31.61 32.55 0.1M
2021-08-10 33.04 33.53 30.58 32.55 0.2M
2021-08-09 36.49 37.48 31.66 33.04 0.6M
2021-08-06 36.00 37.48 35.26 36.49 0.1M
2021-08-05 33.53 37.48 34.08 36.00 0.2M
2021-08-04 32.05 34.13 31.56 33.53 0.2M
2021-08-03 33.04 33.53 28.70 32.05 1.0M
2021-08-02 38.47 40.44 31.92 33.04 0.8M
2021-07-30 36.49 37.48 33.68 34.52 0.1M
2021-07-29 36.49 37.48 35.51 36.49 0.1M
2021-07-28 32.05 38.47 33.39 36.49 0.2M
2021-07-27 32.05 33.34 31.64 32.05 0.0M
2021-07-26 30.08 32.83 30.87 32.35 0.3M
2021-07-23 30.08 31.56 28.60 30.08 0.2M
2021-07-22 31.56 31.66 29.74 30.08 2.0M
2021-07-21 28.11 32.05 27.99 31.56 0.5M
2021-07-20 28.60 29.34 27.62 28.11 0.4M
2021-07-19 32.05 32.55 27.62 28.60 1.1M
2021-07-16 34.03 35.01 29.88 32.55 0.7M
2021-07-15 34.52 35.51 32.55 34.03 0.1M
2021-07-14 34.52 35.46 33.53 34.52 0.1M
2021-07-13 34.03 35.51 33.09 34.52 0.1M
2021-07-12 34.03 35.01 32.55 34.03 0.1M
2021-07-09 34.52 35.51 32.20 34.03 0.5M
2021-07-08 35.01 35.51 33.53 34.52 0.2M
2021-07-07 35.01 35.51 34.52 35.01 0.2M
2021-07-06 36.49 37.48 34.52 35.51 0.3M
2021-07-05 37.48 37.48 35.51 36.49 0.2M
2021-07-02 37.48 37.60 36.64 37.48 0.1M
2021-07-01 37.48 37.17 36.62 37.48 0.1M
2021-06-30 37.48 37.90 36.49 37.48 0.1M
2021-06-29 37.48 37.78 36.49 37.48 0.2M
2021-06-28 40.93 42.41 36.49 37.97 0.7M
2021-06-25 36.99 39.45 36.49 38.47 0.2M
2021-06-24 36.00 38.12 35.19 35.51 0.2M
2021-06-23 36.00 37.38 34.57 36.00 0.3M
2021-06-22 37.97 37.73 34.52 36.00 0.3M
2021-06-21 38.47 40.44 36.74 37.97 0.1M
2021-06-18 38.96 41.42 36.74 38.47 0.2M
2021-06-17 36.49 40.44 36.31 38.47 0.1M
2021-06-16 36.49 37.28 36.25 36.49 0.1M
2021-06-15 36.49 38.37 35.76 36.49 0.2M
2021-06-14 36.49 37.48 35.51 36.49 0.3M
2021-06-11 36.99 37.48 35.51 36.49 0.3M
2021-06-10 37.48 38.47 35.51 36.99 0.2M
2021-06-09 37.48 38.25 35.51 37.48 0.3M
2021-06-08 39.45 39.45 36.49 38.47 0.5M
2021-06-07 40.44 41.42 38.47 39.45 0.1M
2021-06-04 41.92 43.40 39.45 40.44 0.0M
2021-06-03 40.44 43.40 39.45 41.92 0.2M
2021-06-02 39.95 41.42 37.48 40.44 0.3M
2021-06-01 40.93 41.42 38.47 39.95 0.3M
2021-05-28 42.90 43.40 39.45 40.93 0.4M
2021-05-27 43.40 44.38 41.42 42.90 0.1M
2021-05-26 43.40 44.28 42.41 42.41 0.1M
2021-05-25 44.88 45.37 41.62 44.38 0.3M
2021-05-24 43.40 46.25 43.28 44.88 0.4M
2021-05-21 38.96 46.31 39.45 43.40 1.0M
2021-05-20 36.49 41.40 36.10 38.96 0.9M
2021-05-19 39.45 39.82 32.55 36.00 3.2M
2021-05-18 41.42 43.40 37.48 39.45 0.9M
2021-05-17 40.44 43.40 39.76 40.44 4.2M
2021-05-14 40.93 41.42 36.99 39.95 1.6M
2021-05-13 44.88 45.37 39.45 40.44 1.1M
2021-05-12 43.40 46.75 42.41 44.88 0.3M
2021-05-11 43.89 44.48 41.42 43.40 0.3M
2021-05-10 42.90 45.37 42.08 44.38 0.4M
2021-05-07 44.38 44.87 40.45 42.90 1.2M
2021-05-06 45.86 47.34 43.40 44.38 0.4M
2021-05-05 46.85 48.33 44.38 45.86 0.4M
2021-05-04 45.86 47.84 44.68 46.85 0.6M
2021-04-30 43.89 47.34 43.50 45.86 0.7M
2021-04-29 45.37 45.37 42.41 44.38 0.5M
2021-04-28 43.40 46.36 43.40 45.37 0.4M
2021-04-27 44.88 49.12 42.66 44.38 2.0M
2021-04-26 40.44 45.37 39.77 44.38 1.4M
2021-04-23 37.97 40.42 37.04 39.95 0.6M
2021-04-22 37.48 39.45 36.49 36.49 0.3M
2021-04-21 37.97 38.47 37.01 37.48 0.2M
2021-04-20 36.99 38.47 36.06 37.48 0.5M
2021-04-19 39.45 40.44 35.65 36.59 0.5M
2021-04-16 38.47 40.24 38.47 39.45 0.3M
2021-04-15 41.42 42.41 37.48 38.47 1.4M
2021-04-14 38.96 42.66 38.47 41.42 0.6M
2021-04-13 37.48 41.30 37.27 38.96 0.8M
2021-04-12 34.52 39.45 35.49 38.47 1.4M
2021-04-09 33.53 35.51 32.93 35.51 0.4M
2021-04-08 35.51 35.65 32.55 33.63 1.8M
2021-04-07 33.53 36.49 33.84 35.51 1.1M
2021-04-06 30.58 35.01 29.88 33.53 1.6M
2021-04-01 31.56 32.55 29.71 31.56 0.5M
2021-03-31 31.56 32.55 30.97 32.55 0.1M
2021-03-30 28.80 32.35 28.16 31.76 0.7M
2021-03-29 28.60 29.59 27.59 28.80 0.5M
2021-03-26 28.11 29.59 27.62 28.60 0.4M
2021-03-25 28.60 29.59 27.62 28.11 0.2M
2021-03-24 28.60 29.54 27.62 28.60 0.3M
2021-03-23 29.10 29.59 28.18 29.10 0.2M
2021-03-22 29.10 29.59 28.61 29.59 0.4M
2021-03-19 29.59 31.56 28.65 29.10 0.3M
2021-03-18 31.07 31.17 28.60 30.58 0.4M
2021-03-17 32.05 32.55 30.58 31.36 0.5M
2021-03-16 32.05 34.52 30.08 32.05 0.9M
2021-03-15 29.10 32.55 28.95 32.55 0.6M
2021-03-12 25.64 29.47 24.66 29.10 0.6M
2021-03-11 24.85 26.57 25.08 25.64 0.2M
2021-03-10 24.85 25.64 24.61 24.85 0.2M
2021-03-09 24.36 25.64 22.88 25.64 0.2M
2021-03-08 24.16 24.66 23.67 24.36 0.1M
2021-03-05 23.18 24.62 22.68 23.47 0.2M
2021-03-04 24.46 24.66 22.68 24.66 0.5M
2021-03-03 24.66 24.76 23.67 24.46 0.3M
2021-03-02 24.66 25.35 23.72 24.66 0.2M
2021-03-01 24.16 25.62 23.67 24.66 0.5M
2021-02-26 23.47 25.25 23.66 24.07 0.2M
2021-02-25 25.15 25.15 23.10 23.87 0.7M
2021-02-24 25.64 26.14 24.66 25.15 0.3M
2021-02-23 25.64 26.63 24.66 26.63 0.5M
2021-02-22 25.64 26.63 25.15 25.64 0.6M
2021-02-19 24.66 26.57 24.26 25.64 1.0M
2021-02-18 24.66 25.64 23.67 24.66 0.3M
2021-02-17 24.95 26.04 23.72 24.66 0.2M
2021-02-16 24.85 25.64 24.50 24.95 0.4M
2021-02-15 23.18 25.45 23.23 25.45 1.1M
2021-02-12 24.56 24.46 22.68 23.18 3.6M
2021-02-11 24.56 25.05 23.67 24.56 0.0M
2021-02-10 24.76 25.45 23.67 24.56 0.2M
2021-02-09 24.36 25.22 24.07 24.07 0.2M
2021-02-08 24.46 25.25 23.67 23.67 0.5M
2021-02-05 25.84 26.04 23.67 23.87 0.7M
2021-02-04 25.15 26.24 24.66 25.45 0.6M
2021-02-03 24.66 25.64 24.41 25.64 0.6M
2021-02-02 23.47 25.45 22.68 24.66 1.1M
2021-02-01 23.97 24.26 22.68 23.47 0.6M
2021-01-29 24.16 24.26 23.42 23.97 0.3M
2021-01-28 24.66 25.00 21.11 24.16 1.6M
2021-01-27 25.15 26.04 23.83 24.66 1.1M
2021-01-26 24.46 26.63 24.07 24.66 2.5M
2021-01-25 21.30 24.56 21.50 23.67 3.8M
2021-01-22 19.73 21.60 17.75 20.71 1.5M
2021-01-21 18.00 20.32 17.91 19.73 0.9M
2021-01-20 17.26 18.25 16.77 18.00 0.3M
2021-01-19 17.26 17.75 17.31 17.26 0.2M
2021-01-18 16.18 17.75 16.18 17.75 0.3M
2021-01-15 17.01 17.26 16.13 16.67 0.3M
2021-01-14 17.51 17.85 16.77 17.01 0.3M
2021-01-13 17.51 18.25 16.87 17.51 0.5M
2021-01-12 16.77 18.62 16.56 17.75 1.9M
2021-01-11 15.04 17.26 15.34 16.27 1.3M
2021-01-08 14.79 15.78 13.92 15.04 0.6M
2021-01-07 14.79 15.29 14.41 15.29 0.9M
2021-01-06 13.32 15.09 12.90 14.79 2.5M
2021-01-05 14.05 13.89 12.82 13.41 3.4M
2021-01-04 15.04 16.27 13.86 14.40 1.5M