Construcciones y Auxiliar

CAF
🏛️ Vereinigtes Königreich →
51.65
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 36.55 36.80 36.40 36.40 0.0M
2021-12-29 36.00 36.60 36.00 36.10 0.0M
2021-12-23 35.30 35.60 35.27 35.27 0.0M
2021-12-22 35.05 35.15 34.75 34.75 0.0M
2021-12-21 34.40 35.02 34.40 35.02 0.0M
2021-12-20 33.85 34.00 33.42 33.42 0.0M
2021-12-17 33.75 33.95 33.48 33.48 0.0M
2021-12-16 33.95 33.95 33.55 33.77 0.0M
2021-12-15 33.65 33.75 33.10 33.23 0.0M
2021-12-14 34.00 34.20 34.00 34.20 0.0M
2021-12-13 33.85 33.85 33.70 33.73 0.0M
2021-12-10 34.65 34.65 34.15 34.15 0.0M
2021-12-09 34.60 34.95 34.55 34.80 0.0M
2021-12-08 35.05 35.05 34.70 34.70 0.0M
2021-12-07 35.35 35.65 35.27 35.27 0.1M
2021-12-06 34.25 35.05 34.25 34.95 0.0M
2021-12-03 34.70 34.70 34.55 34.55 0.0M
2021-12-02 35.20 35.20 34.75 35.12 0.0M
2021-12-01 35.15 35.25 35.15 35.23 0.0M
2021-11-30 35.65 35.90 35.27 35.27 0.0M
2021-11-29 35.50 35.50 35.38 35.38 0.0M
2021-11-26 35.50 35.70 35.02 35.02 0.0M
2021-11-25 35.40 36.90 35.40 36.85 0.0M
2021-11-24 35.70 35.70 35.25 35.52 0.0M
2021-11-23 35.60 36.00 35.60 36.00 0.0M
2021-11-22 35.65 35.90 35.50 35.83 0.0M
2021-11-19 36.80 36.80 35.75 35.92 0.0M
2021-11-18 36.50 36.65 36.25 36.25 0.0M
2021-11-17 36.30 36.60 36.10 36.10 0.0M
2021-11-16 36.25 36.55 36.10 36.55 0.0M
2021-11-15 36.55 36.55 36.55 36.55 0.0M
2021-11-12 37.15 37.60 36.85 36.85 0.0M
2021-11-11 39.27 39.27 39.27 39.27 0.0M
2021-11-10 38.85 39.20 38.65 38.65 0.0M
2021-11-09 39.00 39.30 38.60 38.60 0.0M
2021-11-08 38.90 39.05 38.65 38.95 0.0M
2021-11-05 37.40 38.40 37.35 38.10 0.0M
2021-11-04 37.85 37.85 37.48 37.48 0.0M
2021-11-03 37.50 37.60 37.50 37.58 0.0M
2021-11-02 37.90 37.90 37.38 37.38 0.0M
2021-11-01 37.80 38.10 37.80 38.10 0.0M
2021-10-29 37.60 37.85 37.60 37.77 0.0M
2021-10-28 37.55 38.00 37.52 37.52 0.0M
2021-10-27 38.00 38.05 37.75 37.77 0.0M
2021-10-26 37.45 37.70 37.45 37.58 0.0M
2021-10-25 37.10 37.45 37.10 37.42 0.0M
2021-10-22 38.15 38.15 38.00 38.00 0.0M
2021-10-21 37.15 37.65 37.15 37.62 0.0M
2021-10-20 37.00 37.40 36.85 37.33 0.0M
2021-10-19 36.65 36.90 36.65 36.75 0.0M
2021-10-18 36.55 36.60 36.55 36.60 0.0M
2021-10-15 36.40 36.65 36.25 36.25 0.0M
2021-10-14 35.95 36.35 35.92 35.92 0.0M
2021-10-13 36.35 36.35 35.80 35.92 0.0M
2021-10-12 36.50 36.50 36.50 36.50 0.0M
2021-10-11 36.65 36.95 36.60 36.95 0.0M
2021-10-08 36.30 36.85 36.30 36.45 0.0M
2021-10-07 36.00 36.45 36.00 36.05 0.0M
2021-10-06 35.58 35.58 35.58 35.58 0.0M
2021-10-05 35.65 35.77 35.65 35.77 0.0M
2021-10-04 35.85 35.95 35.73 35.73 0.0M
2021-10-01 35.85 35.92 35.60 35.92 0.0M
2021-09-30 35.95 36.25 35.55 35.88 0.0M
2021-09-29 35.75 36.20 35.75 35.77 0.0M
2021-09-28 36.70 36.70 35.85 36.00 0.0M
2021-09-27 36.55 36.80 36.40 36.65 0.0M
2021-09-24 36.10 36.10 35.73 35.73 0.0M
2021-09-23 35.60 36.25 35.60 35.88 0.0M
2021-09-22 35.10 35.15 35.02 35.02 0.0M
2021-09-21 35.05 35.20 34.70 34.85 0.0M
2021-09-20 34.50 34.70 34.45 34.70 0.0M
2021-09-17 35.05 35.05 34.50 34.85 0.0M
2021-09-16 33.65 34.40 33.65 34.20 0.0M
2021-09-15 33.40 33.50 33.23 33.23 0.0M
2021-09-14 33.60 33.70 33.35 33.58 0.0M
2021-09-13 33.95 33.95 33.60 33.88 0.0M
2021-09-10 34.05 34.05 33.55 33.58 0.0M
2021-09-09 34.50 34.50 34.10 34.10 0.0M
2021-09-08 34.90 34.95 34.90 34.95 0.0M
2021-09-07 35.45 35.45 35.05 35.33 0.0M
2021-09-06 35.95 35.95 35.60 35.92 0.0M
2021-09-03 36.35 36.35 35.95 36.20 0.0M
2021-09-02 36.10 36.30 35.95 36.30 0.0M
2021-09-01 36.05 36.20 35.90 36.20 0.0M
2021-08-31 36.70 36.70 35.95 36.00 0.0M
2021-08-27 36.45 36.60 36.40 36.40 0.0M
2021-08-26 36.60 36.75 36.50 36.55 0.0M
2021-08-25 36.55 36.70 36.55 36.65 0.0M
2021-08-24 36.80 36.80 36.40 36.40 0.0M
2021-08-23 37.15 37.15 36.75 37.02 0.0M
2021-08-20 37.45 37.45 36.80 36.85 0.0M
2021-08-19 37.45 37.88 37.45 37.88 0.0M
2021-08-18 37.65 38.00 37.50 38.00 0.0M
2021-08-17 36.95 37.70 36.95 37.33 0.0M
2021-08-16 37.25 37.25 37.02 37.02 0.0M
2021-08-13 37.50 37.50 37.38 37.38 0.0M
2021-08-12 37.35 37.62 37.35 37.62 0.0M
2021-08-11 37.00 37.60 36.95 37.58 0.0M
2021-08-10 36.85 37.00 36.75 37.00 0.0M
2021-08-09 36.55 36.85 36.55 36.85 0.0M
2021-08-06 36.80 36.90 36.60 36.60 0.0M
2021-08-05 36.80 36.80 36.80 36.80 0.0M
2021-08-04 35.15 36.70 35.15 36.50 0.0M
2021-08-03 34.90 34.90 34.35 34.35 0.0M
2021-08-02 35.95 35.95 35.58 35.58 0.0M
2021-07-30 35.20 36.10 35.20 36.10 0.0M
2021-07-29 35.40 35.40 35.15 35.23 0.0M
2021-07-28 35.20 35.20 35.00 35.17 0.0M
2021-07-27 34.75 35.02 34.75 35.02 0.0M
2021-07-26 35.40 35.40 34.95 35.23 0.0M
2021-07-23 35.10 35.30 34.85 35.23 0.0M
2021-07-22 34.95 35.35 34.65 34.75 0.0M
2021-07-21 34.10 34.70 34.10 34.50 0.0M
2021-07-20 33.80 33.80 33.70 33.77 0.0M
2021-07-19 34.70 34.70 33.48 33.48 0.0M
2021-07-16 34.55 34.65 34.45 34.45 0.0M
2021-07-15 35.25 35.38 35.25 35.38 0.0M
2021-07-14 35.20 35.80 35.20 35.77 0.0M
2021-07-13 36.30 36.30 35.25 35.58 0.0M
2021-07-12 37.33 37.33 37.33 37.33 0.0M
2021-07-09 36.25 36.25 36.00 36.00 0.0M
2021-07-08 35.75 35.95 35.45 35.83 0.0M
2021-07-07 36.35 36.35 36.10 36.10 0.0M
2021-07-06 36.95 36.95 36.45 36.45 0.0M
2021-07-05 37.08 37.08 37.08 37.08 0.0M
2021-07-02 36.60 36.85 36.50 36.55 0.0M
2021-07-01 36.60 36.70 36.55 36.55 0.0M
2021-06-30 35.75 35.80 35.40 35.73 0.0M
2021-06-29 36.15 36.40 36.15 36.40 0.0M
2021-06-28 36.15 36.45 36.15 36.45 0.0M
2021-06-25 36.45 37.10 36.45 36.90 0.0M
2021-06-24 36.50 36.50 36.30 36.40 0.0M
2021-06-23 37.30 37.30 36.30 36.40 0.0M
2021-06-22 36.40 36.50 36.05 36.45 0.0M
2021-06-21 36.35 36.65 36.15 36.20 0.0M
2021-06-18 36.45 36.75 36.30 36.40 0.0M
2021-06-17 37.20 37.20 36.40 36.50 0.0M
2021-06-16 37.70 37.70 37.05 37.12 0.0M
2021-06-15 37.40 37.75 37.33 37.33 0.0M
2021-06-14 37.65 37.65 37.30 37.62 0.0M
2021-06-11 37.70 37.70 37.62 37.62 0.0M
2021-06-10 37.65 37.85 37.42 37.42 0.0M
2021-06-09 37.70 37.70 37.48 37.48 0.0M
2021-06-08 37.95 37.95 37.30 37.33 0.0M
2021-06-07 38.20 38.20 38.05 38.10 0.0M
2021-06-04 38.30 38.30 38.15 38.15 0.0M
2021-06-03 38.45 38.45 38.20 38.25 0.0M
2021-06-02 38.75 38.75 38.45 38.45 0.0M
2021-06-01 38.55 39.10 38.55 39.02 0.0M
2021-05-28 38.75 38.85 38.50 38.65 0.0M
2021-05-27 38.95 38.95 38.70 38.85 0.0M
2021-05-26 39.17 39.17 39.17 39.17 0.0M
2021-05-25 38.95 39.30 38.95 39.17 0.0M
2021-05-24 39.10 39.12 39.10 39.12 0.0M
2021-05-21 39.05 39.05 38.80 38.80 0.0M
2021-05-20 39.05 39.08 38.70 39.08 0.0M
2021-05-19 39.05 39.05 39.00 39.02 0.0M
2021-05-18 39.48 39.48 39.48 39.48 0.0M
2021-05-17 39.45 39.48 39.20 39.48 0.0M
2021-05-14 39.25 39.30 39.12 39.12 0.0M
2021-05-13 38.52 38.95 38.15 38.55 0.0M
2021-05-12 38.85 38.85 38.85 38.85 0.0M
2021-05-11 39.45 39.45 38.90 39.38 0.0M
2021-05-10 40.25 40.30 40.20 40.30 0.0M
2021-05-07 40.35 40.35 40.25 40.30 0.0M
2021-05-06 40.10 40.25 39.85 40.20 0.0M
2021-05-05 40.20 40.25 40.20 40.25 0.0M
2021-05-04 39.80 40.40 39.38 39.38 0.0M
2021-04-30 40.15 40.25 40.10 40.10 0.0M
2021-04-29 40.00 40.00 39.65 39.88 0.0M
2021-04-28 40.55 40.60 40.30 40.60 0.0M
2021-04-27 40.95 40.95 40.55 40.80 0.0M
2021-04-26 41.10 41.20 40.90 41.12 0.0M
2021-04-23 40.00 40.55 40.00 40.30 0.0M
2021-04-22 40.85 40.85 40.30 40.50 0.0M
2021-04-21 40.35 40.55 39.65 40.55 0.0M
2021-04-20 40.80 40.90 39.85 40.35 0.0M
2021-04-19 41.60 41.60 41.15 41.58 0.0M
2021-04-16 41.00 41.62 41.00 41.62 0.0M
2021-04-15 39.05 40.85 39.05 40.75 0.0M
2021-04-14 38.55 38.80 38.55 38.65 0.0M
2021-04-13 38.60 38.60 38.15 38.20 0.0M
2021-04-12 38.60 38.80 38.55 38.80 0.0M
2021-04-09 39.05 39.05 38.95 38.95 0.0M
2021-04-08 39.10 39.10 39.08 39.08 0.0M
2021-04-07 39.50 39.50 39.02 39.02 0.0M
2021-04-06 39.85 39.85 39.77 39.77 0.0M
2021-04-01 39.45 39.50 39.02 39.02 0.0M
2021-03-31 39.10 39.45 39.00 39.38 0.0M
2021-03-30 38.75 39.30 38.65 39.02 0.0M
2021-03-29 39.10 39.10 39.08 39.08 0.0M
2021-03-26 38.95 39.10 38.75 38.75 0.0M
2021-03-25 38.55 39.05 38.55 38.85 0.0M
2021-03-24 38.45 39.50 38.00 39.02 0.0M
2021-03-23 38.90 38.90 38.85 38.85 0.0M
2021-03-22 40.00 40.10 39.48 39.48 0.0M
2021-03-19 39.90 40.00 39.77 39.77 0.0M
2021-03-18 39.70 39.70 39.62 39.62 0.0M
2021-03-17 38.75 39.50 38.75 39.38 0.0M
2021-03-16 39.15 39.15 38.75 39.02 0.0M
2021-03-15 39.70 39.70 38.80 38.95 0.0M
2021-03-12 39.10 39.50 39.08 39.08 0.0M
2021-03-11 38.40 39.45 38.40 39.02 0.0M
2021-03-10 36.85 38.25 36.85 38.25 0.0M
2021-03-09 35.95 36.90 35.95 36.40 0.0M
2021-03-08 35.60 35.60 35.48 35.48 0.0M
2021-03-05 35.95 35.95 35.58 35.58 0.0M
2021-03-04 36.65 36.65 36.40 36.60 0.0M
2021-03-03 37.30 37.30 36.10 36.70 0.0M
2021-03-02 36.95 37.25 36.80 36.80 0.0M
2021-03-01 37.25 37.40 36.50 36.65 0.0M
2021-02-26 35.90 37.65 35.70 37.08 0.0M
2021-02-25 36.70 36.70 36.15 36.60 0.0M
2021-02-24 36.65 36.65 36.55 36.55 0.0M
2021-02-23 36.90 36.90 35.73 35.73 0.0M
2021-02-22 35.85 36.60 35.85 36.55 0.0M
2021-02-19 36.15 36.35 35.80 36.25 0.0M
2021-02-18 36.30 36.50 36.25 36.35 0.0M
2021-02-17 37.10 37.35 36.25 36.70 0.0M
2021-02-16 37.20 37.40 37.20 37.38 0.0M
2021-02-15 37.40 37.67 37.40 37.67 0.0M
2021-02-12 38.05 38.15 38.05 38.10 0.0M
2021-02-11 37.95 38.45 37.95 38.45 0.0M
2021-02-10 37.45 37.67 37.25 37.67 0.0M
2021-02-09 37.75 37.75 37.65 37.67 0.0M
2021-02-08 37.60 37.92 37.60 37.92 0.0M
2021-02-05 38.40 38.40 37.55 37.67 0.0M
2021-02-04 38.10 38.25 38.10 38.25 0.0M
2021-02-03 38.15 38.30 38.15 38.30 0.0M
2021-02-02 38.15 38.20 37.80 38.20 0.0M
2021-02-01 37.55 37.55 37.38 37.38 0.0M
2021-01-29 37.35 37.40 37.02 37.02 0.0M
2021-01-28 36.80 37.70 36.15 37.67 0.0M
2021-01-27 37.75 37.75 36.95 36.95 0.0M
2021-01-26 37.50 37.60 37.42 37.42 0.0M
2021-01-25 37.65 37.65 37.08 37.08 0.0M
2021-01-22 38.50 38.55 38.50 38.55 0.0M
2021-01-21 38.85 39.12 38.75 39.12 0.0M
2021-01-20 39.25 39.25 38.90 38.90 0.0M
2021-01-19 39.02 39.02 39.02 39.02 0.0M
2021-01-18 38.75 39.42 38.75 39.42 0.0M
2021-01-15 40.95 40.95 39.15 39.15 0.0M
2021-01-14 41.15 41.15 40.65 40.65 0.0M
2021-01-13 41.40 41.45 41.10 41.25 0.0M
2021-01-12 41.70 41.85 41.30 41.73 0.0M
2021-01-11 41.67 41.67 41.67 41.67 0.0M
2021-01-08 40.85 40.85 40.45 40.45 0.0M
2021-01-07 40.35 40.50 40.35 40.50 0.0M
2021-01-06 40.35 40.35 40.35 40.35 0.0M
2021-01-05 39.40 39.50 39.38 39.38 0.0M
2021-01-04 39.25 39.85 39.25 39.58 0.0M