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
2023-12-29 32.30 32.45 32.25 32.35 0.0M
2023-12-28 32.30 32.30 31.85 32.15 0.0M
2023-12-27 32.10 32.30 31.90 32.00 0.0M
2023-12-22 32.00 32.00 32.00 32.00 0.0M
2023-12-21 32.30 32.40 31.85 31.88 0.0M
2023-12-20 32.70 32.75 32.40 32.55 0.0M
2023-12-19 32.10 32.55 31.90 32.20 0.0M
2023-12-18 32.30 32.40 31.90 32.20 0.0M
2023-12-15 31.80 32.40 31.80 32.00 0.0M
2023-12-14 31.50 31.75 31.35 31.48 0.0M
2023-12-13 31.15 31.25 30.85 30.85 0.0M
2023-12-12 31.50 31.50 30.85 31.18 0.0M
2023-12-11 32.00 32.00 31.05 31.07 0.0M
2023-12-08 32.15 32.25 31.88 31.88 0.0M
2023-12-07 31.55 32.20 31.50 32.15 0.0M
2023-12-06 31.35 31.35 30.85 31.12 0.0M
2023-12-05 31.35 31.50 31.20 31.27 0.0M
2023-12-04 31.90 31.90 31.25 31.38 0.0M
2023-12-01 32.30 32.30 31.90 32.25 0.0M
2023-11-30 32.25 32.25 31.75 32.00 0.0M
2023-11-29 32.35 32.35 32.25 32.25 0.0M
2023-11-28 31.80 31.95 31.80 31.88 0.0M
2023-11-27 32.20 32.25 31.88 31.88 0.0M
2023-11-24 31.95 32.20 31.95 32.05 0.0M
2023-11-23 31.40 31.95 31.35 31.88 0.0M
2023-11-22 31.25 31.25 31.02 31.02 0.0M
2023-11-21 30.75 30.90 30.55 30.85 0.0M
2023-11-20 30.20 30.25 30.05 30.05 0.0M
2023-11-17 30.50 31.10 30.40 30.60 0.0M
2023-11-16 30.85 31.80 30.15 30.30 0.0M
2023-11-15 29.55 29.95 29.55 29.73 0.0M
2023-11-14 28.95 29.70 28.95 29.32 0.0M
2023-11-13 28.50 28.80 28.35 28.75 0.0M
2023-11-10 29.10 29.10 28.60 28.70 0.0M
2023-11-09 29.20 29.30 29.15 29.27 0.0M
2023-11-08 28.80 28.80 28.60 28.75 0.0M
2023-11-07 28.55 29.00 28.50 28.75 0.0M
2023-11-06 29.65 29.65 28.85 28.95 0.0M
2023-11-03 28.90 29.40 28.80 29.18 0.0M
2023-11-02 28.30 28.75 28.30 28.70 0.0M
2023-11-01 28.00 28.10 28.00 28.05 0.0M
2023-10-31 28.40 28.40 28.10 28.35 0.0M
2023-10-30 28.00 28.20 27.93 27.93 0.0M
2023-10-27 27.85 27.90 27.80 27.88 0.0M
2023-10-26 27.60 28.00 27.60 28.00 0.0M
2023-10-25 28.05 28.05 27.82 27.82 0.0M
2023-10-24 27.85 27.90 27.70 27.73 0.0M
2023-10-23 27.70 27.85 27.70 27.77 0.0M
2023-10-20 27.15 27.80 27.15 27.62 0.0M
2023-10-19 27.95 27.95 27.70 27.88 0.0M
2023-10-18 27.85 27.88 27.65 27.88 0.0M
2023-10-17 28.50 28.50 27.80 28.00 0.0M
2023-10-16 28.10 28.25 27.80 27.80 0.0M
2023-10-13 28.75 28.80 28.05 28.05 0.0M
2023-10-12 28.45 28.80 28.45 28.80 0.0M
2023-10-11 28.45 28.45 28.05 28.25 0.0M
2023-10-10 27.80 28.30 27.80 28.10 0.0M
2023-10-09 27.75 27.85 27.55 27.57 0.0M
2023-10-06 27.70 28.45 27.70 28.20 0.0M
2023-10-05 28.70 28.80 27.30 27.48 0.0M
2023-10-04 29.05 29.10 28.60 28.65 0.0M
2023-10-03 29.60 29.85 29.15 29.57 0.0M
2023-10-02 29.75 30.10 29.60 29.73 0.0M
2023-09-29 30.00 30.05 29.50 29.57 0.0M
2023-09-28 29.80 29.95 29.70 29.77 0.0M
2023-09-27 29.95 30.05 29.60 29.68 0.0M
2023-09-26 30.55 30.55 30.05 30.05 0.0M
2023-09-25 30.80 30.85 30.30 30.65 0.0M
2023-09-22 31.15 31.15 30.85 31.12 0.0M
2023-09-21 31.55 31.55 31.15 31.27 0.0M
2023-09-20 31.70 31.80 31.70 31.73 0.0M
2023-09-19 31.60 31.90 31.60 31.68 0.0M
2023-09-18 31.95 32.20 31.75 31.88 0.0M
2023-09-15 32.35 32.65 32.00 32.00 0.0M
2023-09-14 32.00 32.45 31.75 32.35 0.0M
2023-09-13 32.00 32.20 31.85 32.15 0.0M
2023-09-12 32.40 32.60 32.00 32.15 0.0M
2023-09-11 32.20 32.25 32.00 32.25 0.0M
2023-09-08 31.50 31.85 31.50 31.68 0.0M
2023-09-07 31.95 32.35 31.70 32.00 0.0M
2023-09-06 32.45 32.45 32.05 32.05 0.0M
2023-09-05 32.70 33.15 32.60 33.08 0.0M
2023-09-04 33.15 33.50 32.75 33.12 0.0M
2023-09-01 33.15 33.15 32.90 33.12 0.0M
2023-08-31 33.05 33.15 32.95 32.95 0.0M
2023-08-30 32.95 33.00 32.80 32.80 0.0M
2023-08-29 32.40 32.95 32.40 32.85 0.0M
2023-08-25 31.85 32.20 31.60 31.82 0.0M
2023-08-24 31.80 32.05 31.70 31.73 0.0M
2023-08-23 31.50 31.70 31.45 31.48 0.0M
2023-08-22 31.55 31.80 31.38 31.38 0.0M
2023-08-21 31.25 31.60 31.23 31.23 0.0M
2023-08-18 30.70 30.75 30.45 30.45 0.0M
2023-08-17 31.00 31.07 30.80 31.07 0.0M
2023-08-16 31.25 31.30 31.00 31.12 0.0M
2023-08-15 31.35 31.45 31.12 31.12 0.0M
2023-08-14 31.45 31.70 31.43 31.43 0.0M
2023-08-11 31.30 31.50 30.80 31.18 0.0M
2023-08-10 31.95 31.95 31.30 31.38 0.0M
2023-08-09 31.65 31.95 31.65 31.68 0.0M
2023-08-08 31.35 31.62 31.25 31.62 0.0M
2023-08-07 31.60 31.60 31.40 31.43 0.0M
2023-08-04 31.15 31.75 31.10 31.43 0.0M
2023-08-03 31.65 32.10 31.65 32.05 0.0M
2023-08-02 31.10 31.80 30.95 31.43 0.0M
2023-08-01 30.80 31.40 30.80 31.18 0.0M
2023-07-31 30.80 31.00 30.10 30.75 0.0M
2023-07-28 32.40 32.60 32.10 32.20 0.0M
2023-07-27 32.30 32.40 32.15 32.25 0.0M
2023-07-26 31.95 32.45 31.90 32.25 0.0M
2023-07-25 31.90 32.15 31.65 31.88 0.0M
2023-07-24 30.90 31.85 30.90 31.52 0.0M
2023-07-21 31.20 31.35 31.00 31.23 0.0M
2023-07-20 31.35 31.45 31.30 31.43 0.0M
2023-07-19 30.90 31.20 30.90 31.07 0.0M
2023-07-18 30.65 31.00 30.50 30.85 0.0M
2023-07-17 30.80 30.80 30.45 30.50 0.0M
2023-07-14 30.55 30.60 30.35 30.35 0.0M
2023-07-13 30.00 30.35 29.85 30.30 0.0M
2023-07-12 29.90 29.93 29.65 29.93 0.1M
2023-07-11 29.70 29.75 29.60 29.62 0.1M
2023-07-10 29.65 30.10 29.65 30.05 0.0M
2023-07-07 29.10 29.55 29.10 29.18 0.0M
2023-07-06 29.20 29.35 28.80 29.02 0.0M
2023-07-05 29.85 29.85 29.70 29.77 0.0M
2023-07-04 30.20 30.20 29.80 29.82 0.0M
2023-07-03 31.00 31.15 30.70 31.02 0.0M
2023-06-30 30.95 30.95 30.55 30.65 0.0M
2023-06-29 30.90 30.90 30.55 30.65 0.0M
2023-06-28 30.85 31.10 30.85 31.10 0.0M
2023-06-27 30.95 30.95 30.45 30.45 0.0M
2023-06-26 30.60 30.90 30.40 30.55 0.1M
2023-06-23 30.85 30.85 30.55 30.80 0.0M
2023-06-22 30.30 30.95 30.30 30.90 0.0M
2023-06-21 30.80 31.07 30.75 31.07 0.0M
2023-06-20 30.95 30.95 30.80 30.85 0.0M
2023-06-19 30.95 30.95 30.95 30.95 0.0M
2023-06-16 31.25 31.27 31.25 31.27 0.0M
2023-06-15 31.05 31.18 31.05 31.18 0.0M
2023-06-14 31.15 31.30 31.10 31.27 0.0M
2023-06-13 31.10 31.40 31.10 31.18 0.0M
2023-06-12 31.75 31.75 31.15 31.48 0.0M
2023-06-09 31.15 31.40 31.15 31.18 0.0M
2023-06-08 31.40 31.60 31.20 31.38 0.0M
2023-06-07 30.95 31.25 30.90 30.90 0.0M
2023-06-06 30.75 30.85 30.50 30.65 0.0M
2023-06-05 30.50 30.70 30.40 30.55 0.0M
2023-06-02 30.05 30.25 29.90 30.25 0.0M
2023-06-01 29.55 29.55 29.50 29.52 0.0M
2023-05-31 29.45 29.65 29.43 29.43 0.0M
2023-05-30 29.65 29.90 29.55 29.77 0.0M
2023-05-26 30.15 30.25 30.05 30.05 0.1M
2023-05-25 30.25 30.50 30.15 30.15 0.0M
2023-05-24 29.95 30.20 29.95 30.05 0.0M
2023-05-23 30.15 30.30 30.15 30.20 0.0M
2023-05-22 30.35 30.35 30.00 30.10 0.0M
2023-05-19 30.40 30.50 29.85 29.93 0.0M
2023-05-18 30.00 30.25 29.85 30.25 0.0M
2023-05-17 29.50 30.00 29.50 30.00 0.0M
2023-05-16 29.40 29.70 29.40 29.43 0.0M
2023-05-15 29.30 29.65 29.30 29.32 0.0M
2023-05-12 29.20 29.55 29.20 29.32 0.0M
2023-05-11 29.70 29.70 29.12 29.12 0.0M
2023-05-10 29.25 29.62 29.20 29.62 0.0M
2023-05-09 28.90 29.35 28.90 29.32 0.0M
2023-05-05 27.70 28.15 27.65 28.00 0.0M
2023-05-04 27.50 27.65 27.43 27.43 0.0M
2023-05-03 28.25 28.25 27.45 27.73 0.0M
2023-05-02 28.05 28.40 28.05 28.20 0.0M
2023-04-28 27.85 28.10 27.85 27.88 0.0M
2023-04-27 27.45 27.80 27.45 27.77 0.0M
2023-04-26 26.85 27.50 26.85 27.48 0.0M
2023-04-25 27.95 27.95 27.15 27.23 0.0M
2023-04-24 28.20 28.50 28.15 28.15 0.0M
2023-04-21 28.35 28.35 27.95 28.15 0.0M
2023-04-20 28.20 28.35 28.00 28.00 0.0M
2023-04-19 27.50 28.05 27.50 28.00 0.0M
2023-04-18 27.20 27.90 27.20 27.57 0.0M
2023-04-17 27.20 27.50 27.10 27.18 0.0M
2023-04-14 26.70 26.90 26.70 26.90 0.0M
2023-04-13 26.40 26.60 26.35 26.50 0.0M
2023-04-12 26.40 26.60 26.40 26.55 0.0M
2023-04-11 26.05 26.45 25.82 25.82 0.0M
2023-04-06 25.65 26.10 25.60 26.00 0.0M
2023-04-05 26.05 26.10 25.75 25.88 0.0M
2023-04-04 26.00 26.15 25.82 25.82 0.0M
2023-04-03 25.65 25.85 25.62 25.62 0.0M
2023-03-31 25.70 25.80 25.50 25.52 0.0M
2023-03-30 25.75 25.80 25.57 25.57 0.0M
2023-03-29 25.40 25.48 25.10 25.48 0.0M
2023-03-28 24.95 25.20 24.85 25.02 0.0M
2023-03-27 24.95 24.95 24.40 24.70 0.0M
2023-03-24 24.60 24.65 24.40 24.65 0.0M
2023-03-23 24.90 24.90 24.50 24.75 0.0M
2023-03-22 25.00 25.00 24.70 24.70 0.1M
2023-03-21 24.80 25.20 24.80 25.02 0.0M
2023-03-20 24.00 24.70 24.00 24.60 0.0M
2023-03-17 25.10 25.10 24.55 24.80 0.0M
2023-03-16 25.50 25.50 24.55 24.95 0.0M
2023-03-15 26.30 26.30 25.25 26.20 0.0M
2023-03-14 25.95 26.70 25.95 26.40 0.0M
2023-03-13 26.65 26.65 26.10 26.10 0.0M
2023-03-10 27.15 27.20 26.90 27.12 0.0M
2023-03-09 27.90 27.90 27.43 27.43 0.0M
2023-03-08 27.65 27.95 27.57 27.57 0.0M
2023-03-07 27.65 27.85 27.50 27.62 0.0M
2023-03-06 28.10 28.10 27.60 27.82 0.0M
2023-03-03 27.60 28.15 27.60 27.93 0.0M
2023-03-02 27.35 27.68 27.35 27.68 0.0M
2023-03-01 28.40 28.65 27.88 27.88 0.0M
2023-02-28 28.15 28.30 27.95 28.30 0.0M
2023-02-27 28.10 28.35 27.35 27.82 0.0M
2023-02-24 29.30 29.40 28.90 29.27 0.0M
2023-02-23 28.75 29.20 28.75 29.07 0.0M
2023-02-22 28.85 29.15 28.75 29.02 0.0M
2023-02-21 29.15 29.40 29.15 29.27 0.0M
2023-02-20 28.90 29.40 28.90 29.18 0.0M
2023-02-17 28.55 28.95 28.55 28.80 0.0M
2023-02-16 28.60 28.70 28.50 28.70 0.0M
2023-02-15 28.50 28.75 28.40 28.40 0.0M
2023-02-14 28.50 28.55 28.30 28.40 0.0M
2023-02-13 28.35 28.55 28.30 28.45 0.0M
2023-02-10 28.35 28.45 28.20 28.40 0.1M
2023-02-09 29.00 29.00 28.40 28.55 0.0M
2023-02-08 29.20 29.20 29.00 29.07 0.0M
2023-02-07 29.85 29.85 29.00 29.07 0.0M
2023-02-06 29.45 29.68 29.40 29.68 0.0M
2023-02-03 29.65 30.05 29.65 30.05 0.0M
2023-02-02 30.15 30.25 29.65 29.88 0.0M
2023-02-01 29.70 30.30 29.70 30.05 0.0M
2023-01-31 29.25 29.75 29.20 29.52 0.0M
2023-01-30 29.20 29.70 29.15 29.23 0.1M
2023-01-27 28.60 29.10 28.35 29.02 0.0M
2023-01-26 28.45 28.70 28.40 28.40 0.0M
2023-01-25 28.30 28.90 28.25 28.60 0.0M
2023-01-24 27.65 27.85 27.45 27.77 0.0M
2023-01-23 27.55 27.95 27.40 27.77 0.0M
2023-01-20 27.45 27.50 27.25 27.38 0.0M
2023-01-19 27.50 27.55 27.15 27.23 0.0M
2023-01-18 27.75 27.80 27.55 27.77 0.0M
2023-01-17 28.00 28.00 27.70 27.82 0.0M
2023-01-16 27.85 28.10 27.75 28.05 0.0M
2023-01-13 27.90 28.00 27.75 28.00 0.0M
2023-01-12 28.10 28.15 27.85 27.88 0.0M
2023-01-11 28.25 28.35 27.80 28.10 0.0M
2023-01-10 28.30 28.30 27.95 28.15 0.0M
2023-01-09 28.50 28.70 28.20 28.20 0.0M
2023-01-06 27.90 28.45 27.90 28.20 0.0M
2023-01-05 27.80 28.05 27.70 27.77 0.0M
2023-01-04 27.20 27.80 27.10 27.52 0.0M
2023-01-03 27.35 27.35 26.90 27.02 0.0M