Redeia Corporacion

REDE
🏛️ Vereinigtes Königreich →
16.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 19.05 19.15 18.99 19.02 0.9M
2021-12-29 18.95 19.02 18.90 18.90 0.1M
2021-12-23 18.64 18.72 18.59 18.69 0.0M
2021-12-22 18.95 18.95 18.55 18.55 0.1M
2021-12-21 18.95 19.00 18.77 18.77 0.2M
2021-12-20 18.62 18.82 18.55 18.80 0.5M
2021-12-17 19.19 19.43 18.34 18.82 0.3M
2021-12-16 18.80 19.13 18.63 19.07 0.1M
2021-12-15 18.79 18.94 18.59 18.71 0.3M
2021-12-14 18.71 18.86 18.43 18.61 0.2M
2021-12-13 18.88 19.16 18.88 19.13 0.3M
2021-12-10 18.81 18.96 18.80 18.82 0.2M
2021-12-09 18.80 18.96 18.77 18.79 0.4M
2021-12-08 18.81 19.00 18.78 18.78 0.3M
2021-12-07 18.94 19.02 18.78 18.85 0.2M
2021-12-06 18.65 18.88 18.54 18.79 0.6M
2021-12-03 18.42 18.61 18.42 18.46 0.3M
2021-12-02 18.62 18.65 18.38 18.54 0.6M
2021-12-01 18.75 18.75 18.50 18.68 1.7M
2021-11-30 18.54 18.77 18.42 18.74 0.9M
2021-11-29 18.35 18.61 18.29 18.52 0.2M
2021-11-26 18.30 18.48 18.30 18.38 0.5M
2021-11-25 18.50 18.61 18.42 18.48 0.3M
2021-11-24 18.43 18.46 18.27 18.38 0.5M
2021-11-23 18.17 18.45 18.09 18.32 0.3M
2021-11-22 17.97 18.20 17.97 18.07 0.0M
2021-11-19 18.05 18.10 18.00 18.05 0.1M
2021-11-18 18.02 18.02 17.95 18.00 0.1M
2021-11-17 17.98 18.09 17.96 18.00 0.0M
2021-11-16 18.02 18.07 17.86 17.97 0.1M
2021-11-15 18.02 18.10 17.98 18.09 0.0M
2021-11-12 17.96 18.02 17.93 18.01 0.0M
2021-11-11 18.02 18.04 17.93 18.00 0.2M
2021-11-10 17.91 18.05 17.90 17.90 0.1M
2021-11-09 17.96 18.02 17.80 17.92 0.2M
2021-11-08 18.18 18.18 17.92 17.93 0.2M
2021-11-05 18.22 18.25 18.11 18.18 0.1M
2021-11-04 18.14 18.31 18.12 18.15 0.7M
2021-11-03 18.18 18.20 18.08 18.19 0.2M
2021-11-02 18.25 18.34 18.16 18.27 0.1M
2021-11-01 17.93 18.30 17.93 18.26 0.1M
2021-10-29 18.07 18.14 17.95 18.02 0.4M
2021-10-28 17.92 18.00 17.75 17.85 0.0M
2021-10-27 17.66 18.09 17.57 17.92 0.1M
2021-10-26 17.69 17.75 17.62 17.66 0.3M
2021-10-25 17.74 17.74 17.61 17.70 0.1M
2021-10-22 17.61 17.75 17.61 17.75 0.0M
2021-10-21 17.53 17.74 17.53 17.55 0.1M
2021-10-20 17.59 17.84 17.59 17.75 0.1M
2021-10-19 17.66 17.68 17.52 17.54 0.1M
2021-10-18 17.62 17.62 17.50 17.56 0.1M
2021-10-15 17.97 17.97 17.56 17.68 0.1M
2021-10-14 17.87 17.96 17.82 17.85 0.1M
2021-10-13 17.79 17.88 17.58 17.70 0.1M
2021-10-12 17.45 17.78 17.45 17.61 0.3M
2021-10-11 17.71 17.73 17.52 17.53 0.2M
2021-10-08 17.52 17.82 17.48 17.74 0.3M
2021-10-07 17.80 17.97 17.57 17.57 0.4M
2021-10-06 17.51 17.75 17.38 17.73 0.5M
2021-10-05 17.47 17.60 17.35 17.45 0.3M
2021-10-04 17.30 17.63 17.30 17.59 0.5M
2021-10-01 17.26 17.36 17.21 17.27 0.2M
2021-09-30 17.37 17.38 17.27 17.36 0.3M
2021-09-29 17.29 17.34 17.21 17.30 0.2M
2021-09-28 17.34 17.34 17.24 17.32 0.1M
2021-09-27 17.38 17.46 17.27 17.41 0.1M
2021-09-24 17.56 17.64 17.30 17.40 0.5M
2021-09-23 17.53 17.77 17.53 17.65 0.3M
2021-09-22 17.70 17.73 17.50 17.55 0.5M
2021-09-21 17.39 17.75 17.38 17.62 0.2M
2021-09-20 17.02 17.36 17.02 17.20 0.2M
2021-09-17 17.33 17.37 17.05 17.19 0.4M
2021-09-16 17.24 17.35 17.16 17.30 0.0M
2021-09-15 17.14 17.27 17.09 17.26 0.3M
2021-09-14 17.03 17.15 16.94 17.13 0.3M
2021-09-13 16.91 17.16 16.91 17.02 0.3M
2021-09-10 17.02 17.02 16.85 16.93 0.2M
2021-09-09 16.96 17.16 16.93 17.02 0.5M
2021-09-08 17.16 17.36 17.07 17.28 0.3M
2021-09-07 17.13 17.16 17.04 17.14 0.2M
2021-09-06 17.21 17.27 17.17 17.18 0.1M
2021-09-03 17.36 17.39 17.18 17.18 0.1M
2021-09-02 17.38 17.49 17.38 17.45 0.1M
2021-09-01 17.21 17.46 17.07 17.38 0.4M
2021-08-31 17.07 17.23 17.02 17.18 1.5M
2021-08-27 16.97 17.02 16.93 16.93 0.3M
2021-08-26 17.17 17.17 16.95 17.06 0.6M
2021-08-25 17.39 17.39 17.09 17.23 1.0M
2021-08-24 17.68 17.68 17.43 17.46 0.1M
2021-08-23 17.64 17.67 17.43 17.59 0.1M
2021-08-20 17.80 17.80 17.50 17.61 0.2M
2021-08-19 17.30 17.77 17.30 17.69 0.4M
2021-08-18 17.31 17.43 17.30 17.35 0.2M
2021-08-17 17.27 17.31 17.18 17.24 0.2M
2021-08-16 17.23 17.32 17.23 17.25 0.1M
2021-08-13 17.23 17.27 17.15 17.26 0.1M
2021-08-12 17.22 17.23 17.17 17.20 0.1M
2021-08-11 17.07 17.18 17.06 17.06 0.6M
2021-08-10 17.06 17.07 17.02 17.05 0.1M
2021-08-09 17.00 17.16 17.00 17.09 0.2M
2021-08-06 16.88 17.00 16.86 16.89 0.2M
2021-08-05 16.97 17.05 16.91 17.00 0.1M
2021-08-04 17.00 17.00 16.73 16.90 0.3M
2021-08-03 16.82 17.02 16.82 17.02 0.3M
2021-08-02 16.74 16.82 16.59 16.73 0.2M
2021-07-30 16.72 16.72 16.31 16.63 0.4M
2021-07-29 16.48 16.95 16.48 16.84 0.3M
2021-07-28 16.39 16.57 16.34 16.53 0.3M
2021-07-27 16.25 16.38 16.20 16.38 0.0M
2021-07-26 16.25 16.30 16.23 16.24 0.3M
2021-07-23 16.28 16.43 16.20 16.27 0.1M
2021-07-22 15.92 16.24 15.90 16.23 0.7M
2021-07-21 15.75 15.99 15.73 15.94 0.3M
2021-07-20 15.75 15.81 15.59 15.73 0.3M
2021-07-19 15.96 15.97 15.68 15.74 0.6M
2021-07-16 15.88 16.00 15.88 15.98 0.4M
2021-07-15 15.88 15.92 15.84 15.85 0.1M
2021-07-14 15.84 15.87 15.79 15.81 0.1M
2021-07-13 15.96 15.96 15.85 15.94 0.2M
2021-07-12 15.79 15.94 15.79 15.94 0.1M
2021-07-09 15.71 15.79 15.67 15.79 0.1M
2021-07-08 15.78 15.78 15.56 15.62 0.0M
2021-07-07 15.68 15.79 15.66 15.78 0.0M
2021-07-06 15.65 15.68 15.49 15.61 0.0M
2021-07-05 15.66 15.70 15.60 15.63 0.6M
2021-07-02 15.69 15.77 15.61 15.71 0.2M
2021-07-01 15.70 15.73 15.56 15.59 1.4M
2021-06-30 15.68 15.68 15.48 15.60 0.2M
2021-06-29 16.52 16.57 16.45 16.57 0.1M
2021-06-28 16.46 16.62 16.43 16.57 0.2M
2021-06-25 16.50 16.50 16.35 16.44 0.1M
2021-06-24 16.38 16.50 16.33 16.39 0.2M
2021-06-23 16.54 16.57 16.30 16.38 0.5M
2021-06-22 16.97 16.97 16.55 16.68 0.4M
2021-06-21 17.11 17.26 17.03 17.10 0.1M
2021-06-18 17.28 17.37 17.16 17.17 0.4M
2021-06-17 17.20 17.30 17.09 17.24 0.1M
2021-06-16 17.34 17.47 17.34 17.46 0.1M
2021-06-15 17.15 17.25 17.11 17.14 0.2M
2021-06-14 16.93 17.11 16.93 17.01 0.0M
2021-06-11 16.93 16.93 16.86 16.89 1.3M
2021-06-10 16.93 16.93 16.89 16.89 0.0M
2021-06-09 16.79 16.94 16.71 16.89 0.1M
2021-06-08 16.71 16.85 16.71 16.78 0.1M
2021-06-07 16.57 16.72 16.57 16.60 0.1M
2021-06-04 16.58 16.62 16.55 16.61 0.4M
2021-06-03 16.55 16.59 16.49 16.53 0.1M
2021-06-02 16.48 16.57 16.43 16.43 0.0M
2021-06-01 16.45 16.57 16.39 16.57 0.1M
2021-05-28 16.39 16.47 16.30 16.32 0.0M
2021-05-27 16.42 16.45 16.32 16.32 0.1M
2021-05-26 16.45 16.45 16.36 16.39 0.7M
2021-05-25 16.28 16.38 16.27 16.29 0.0M
2021-05-24 16.27 16.37 16.23 16.37 0.1M
2021-05-21 16.30 16.32 16.20 16.29 0.1M
2021-05-20 16.23 16.27 16.20 16.20 0.0M
2021-05-19 16.18 16.23 16.14 16.17 0.1M
2021-05-18 16.10 16.23 16.09 16.09 0.1M
2021-05-17 16.20 16.21 15.96 16.00 0.1M
2021-05-14 16.10 16.16 16.09 16.13 0.1M
2021-05-13 15.89 16.05 15.78 16.05 0.1M
2021-05-12 15.96 16.27 15.95 16.13 0.1M
2021-05-11 15.92 15.95 15.78 15.89 0.1M
2021-05-10 15.78 15.98 15.71 15.94 0.1M
2021-05-07 15.73 15.78 15.66 15.76 0.1M
2021-05-06 15.43 15.66 15.43 15.66 0.0M
2021-05-05 15.38 15.47 15.36 15.46 0.0M
2021-05-04 15.37 15.42 15.30 15.42 0.0M
2021-04-30 15.06 15.34 15.05 15.20 0.1M
2021-04-29 15.21 15.31 15.03 15.10 0.1M
2021-04-28 15.20 15.27 15.12 15.13 0.1M
2021-04-27 15.10 15.10 15.04 15.07 0.1M
2021-04-26 15.10 15.12 15.04 15.11 0.2M
2021-04-23 15.20 15.21 14.96 15.03 0.6M
2021-04-22 15.06 15.29 15.06 15.21 0.1M
2021-04-21 15.12 15.12 14.98 15.02 0.0M
2021-04-20 15.30 15.30 15.07 15.09 0.4M
2021-04-19 15.06 15.29 15.06 15.15 0.2M
2021-04-16 14.94 15.11 14.89 15.07 0.6M
2021-04-15 15.01 15.01 14.88 14.89 0.1M
2021-04-14 14.95 14.97 14.83 14.83 0.0M
2021-04-13 15.04 15.04 14.80 14.89 0.0M
2021-04-12 15.10 15.17 15.02 15.17 0.6M
2021-04-09 15.22 15.22 15.07 15.14 0.1M
2021-04-08 15.04 15.20 15.00 15.10 0.9M
2021-04-07 14.85 15.08 14.82 14.94 0.1M
2021-04-06 15.03 15.03 14.38 14.70 0.3M
2021-04-01 14.96 15.03 14.87 14.97 0.1M
2021-03-31 14.91 15.22 14.91 15.07 0.1M
2021-03-30 14.94 15.08 14.87 14.87 0.3M
2021-03-29 14.73 14.93 14.71 14.89 0.3M
2021-03-26 14.62 14.69 14.56 14.66 0.1M
2021-03-25 14.50 14.65 14.48 14.53 0.9M
2021-03-24 14.63 14.66 14.43 14.47 0.1M
2021-03-23 14.40 14.70 14.37 14.67 0.0M
2021-03-22 14.55 14.55 14.25 14.33 0.1M
2021-03-19 14.39 14.63 14.39 14.54 0.1M
2021-03-18 14.27 14.35 14.10 14.30 0.1M
2021-03-17 14.51 14.51 14.23 14.34 0.1M
2021-03-16 14.61 14.61 14.45 14.45 0.0M
2021-03-15 14.56 14.72 14.46 14.46 0.1M
2021-03-12 14.40 14.41 14.35 14.35 0.0M
2021-03-11 14.43 14.57 14.32 14.49 0.1M
2021-03-10 14.24 14.44 14.20 14.38 0.3M
2021-03-09 14.15 14.48 14.10 14.28 0.1M
2021-03-08 13.90 14.12 13.77 14.07 0.1M
2021-03-05 13.90 13.91 13.71 13.81 0.3M
2021-03-04 13.70 13.97 13.66 13.97 0.9M
2021-03-03 13.91 13.91 13.62 13.71 0.1M
2021-03-02 14.00 14.14 13.86 13.88 0.1M
2021-03-01 13.95 14.05 13.88 13.88 0.1M
2021-02-26 13.80 14.01 13.58 13.90 0.2M
2021-02-25 13.86 13.86 13.59 13.63 0.7M
2021-02-24 14.56 14.61 13.84 13.84 0.3M
2021-02-23 14.67 14.76 14.41 14.63 0.1M
2021-02-22 14.80 14.83 14.65 14.72 0.2M
2021-02-19 14.73 14.90 14.63 14.90 0.1M
2021-02-18 14.96 15.00 14.75 14.76 0.2M
2021-02-17 14.70 14.88 14.60 14.81 0.1M
2021-02-16 15.05 15.05 14.75 14.84 0.1M
2021-02-15 15.03 15.04 14.85 14.96 0.1M
2021-02-12 14.82 15.04 14.74 14.95 0.1M
2021-02-11 14.92 14.95 14.79 14.88 0.0M
2021-02-10 15.12 15.21 14.99 15.08 0.0M
2021-02-09 15.10 15.11 14.96 15.05 0.3M
2021-02-08 15.32 15.33 15.11 15.18 0.1M
2021-02-05 15.49 15.49 15.27 15.33 0.0M
2021-02-04 15.81 15.83 15.47 15.49 0.0M
2021-02-03 15.76 15.94 15.74 15.92 0.0M
2021-02-02 15.73 15.79 15.66 15.66 0.1M
2021-02-01 15.72 15.95 15.72 15.88 0.0M
2021-01-29 16.02 16.02 15.63 15.63 0.0M
2021-01-28 16.03 16.14 15.94 16.05 0.0M
2021-01-27 15.99 16.61 15.95 16.13 0.2M
2021-01-26 16.04 16.14 15.97 16.09 0.1M
2021-01-25 15.90 16.02 15.70 15.87 0.0M
2021-01-22 15.78 15.86 15.67 15.76 0.0M
2021-01-21 15.83 15.91 15.79 15.88 0.0M
2021-01-20 16.01 16.03 15.77 15.77 0.0M
2021-01-19 16.12 16.16 15.98 16.09 0.1M
2021-01-18 16.28 16.28 16.11 16.27 0.0M
2021-01-15 16.27 16.27 16.10 16.10 0.0M
2021-01-14 16.36 16.36 16.22 16.27 0.1M
2021-01-13 15.88 16.29 15.88 16.29 0.1M
2021-01-12 16.34 16.34 15.96 15.97 0.1M
2021-01-11 16.20 16.39 16.20 16.28 0.7M
2021-01-08 16.43 16.48 16.40 16.42 0.0M
2021-01-07 16.66 16.66 16.36 16.48 6.5M
2021-01-06 16.41 16.56 16.41 16.45 0.1M
2021-01-05 16.78 16.78 16.39 16.42 0.1M
2021-01-04 16.77 17.17 16.77 17.11 1.1M