Nostrum Oil

NOGN
🏛️ Vereinigtes Königreich →
3.52
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
2021-12-31 80.00 80.00 69.25 63.10 0.0M
2021-12-30 55.00 73.16 55.00 63.20 0.0M
2021-12-29 70.00 74.07 43.00 55.00 0.1M
2021-12-24 50.00 75.00 50.00 69.50 0.0M
2021-12-23 65.00 70.00 61.70 60.00 0.0M
2021-12-22 46.20 58.80 46.20 55.75 0.0M
2021-12-21 60.00 60.00 28.15 45.00 0.0M
2021-12-20 60.00 70.00 59.14 65.00 0.0M
2021-12-17 69.80 75.00 60.00 60.20 0.0M
2021-12-16 72.44 72.44 54.80 63.50 0.2M
2021-12-15 72.40 72.40 70.00 70.00 0.0M
2021-12-14 79.80 81.60 79.80 75.80 0.0M
2021-12-13 81.80 81.80 71.08 75.60 0.0M
2021-12-10 81.80 81.80 81.80 81.80 0.0M
2021-12-09 75.00 85.60 70.00 75.00 0.0M
2021-12-08 79.90 79.90 79.90 79.90 0.0M
2021-12-07 76.40 85.60 75.20 79.40 0.0M
2021-12-06 80.00 85.20 76.40 80.90 0.0M
2021-12-03 78.20 85.40 78.20 80.90 0.0M
2021-12-02 76.19 85.80 75.00 80.30 0.0M
2021-12-01 84.25 86.80 81.00 81.00 0.0M
2021-11-30 76.71 86.60 76.40 81.00 0.0M
2021-11-29 88.73 91.80 78.00 91.80 0.0M
2021-11-26 87.00 88.00 78.00 88.00 0.0M
2021-11-25 89.80 89.80 89.60 89.80 0.0M
2021-11-24 91.20 93.00 80.00 82.80 0.0M
2021-11-23 83.00 86.00 79.00 83.00 0.0M
2021-11-22 77.47 79.00 77.47 80.00 0.0M
2021-11-19 77.00 83.00 76.40 79.00 0.0M
2021-11-18 77.13 82.00 77.13 79.00 0.0M
2021-11-17 79.00 83.00 75.00 75.00 0.0M
2021-11-16 80.00 84.02 78.00 80.50 0.1M
2021-11-15 82.80 82.80 72.00 77.50 0.0M
2021-11-12 78.00 82.80 75.00 78.00 0.0M
2021-11-11 73.00 78.00 73.00 75.50 0.0M
2021-11-10 67.00 79.80 67.00 74.50 0.0M
2021-11-09 65.00 79.80 65.00 78.50 0.0M
2021-11-08 72.00 85.60 67.80 77.10 0.0M
2021-11-05 85.80 85.80 73.00 74.00 0.0M
2021-11-04 78.00 80.00 75.00 78.00 0.0M
2021-11-03 79.00 86.80 77.40 80.00 0.0M
2021-11-02 80.00 80.00 78.40 79.10 0.0M
2021-11-01 87.99 87.99 81.00 81.00 0.0M
2021-10-29 88.60 89.40 78.20 83.10 0.0M
2021-10-28 77.00 86.00 77.00 80.60 0.0M
2021-10-27 85.20 85.20 77.75 81.00 0.0M
2021-10-26 86.60 89.80 78.00 83.00 0.0M
2021-10-25 80.00 92.00 78.00 84.50 0.0M
2021-10-22 85.00 85.00 77.40 80.50 0.0M
2021-10-21 85.75 86.00 82.40 84.20 0.0M
2021-10-20 86.00 86.00 82.00 82.00 0.0M
2021-10-19 94.80 94.80 81.00 86.00 0.0M
2021-10-18 94.00 94.60 81.00 94.00 0.0M
2021-10-15 93.20 93.20 90.26 91.70 0.0M
2021-10-14 92.00 94.40 84.00 87.90 0.0M
2021-10-13 80.00 93.80 80.00 89.00 0.0M
2021-10-12 94.60 94.60 79.00 94.00 0.0M
2021-10-11 81.00 95.00 78.00 86.50 0.0M
2021-10-08 85.00 95.00 81.00 87.50 0.0M
2021-10-07 96.00 96.00 96.00 89.00 0.0M
2021-10-06 86.20 96.20 83.00 87.50 0.0M
2021-10-05 96.20 96.20 85.00 90.50 0.0M
2021-10-04 95.95 96.20 86.00 96.00 0.0M
2021-10-01 96.20 96.20 75.64 85.70 0.0M
2021-09-30 86.00 95.00 86.00 90.60 0.0M
2021-09-29 99.80 99.80 81.00 96.20 0.0M
2021-09-28 99.80 99.80 84.00 88.00 0.0M
2021-09-27 100.00 100.00 84.32 96.00 0.0M
2021-09-24 85.00 100.00 77.00 100.00 0.0M
2021-09-23 85.00 97.30 75.00 80.00 0.0M
2021-09-22 81.00 85.00 74.00 85.00 0.0M
2021-09-21 84.55 84.80 65.00 75.00 0.0M
2021-09-20 94.80 94.80 71.60 85.00 0.0M
2021-09-17 88.20 94.80 88.20 91.50 0.0M
2021-09-16 97.46 99.00 85.00 91.60 0.0M
2021-09-15 102.47 102.47 90.00 90.00 0.0M
2021-09-14 106.50 106.50 91.80 99.60 0.0M
2021-09-13 91.20 107.00 91.20 99.30 0.0M
2021-09-10 102.15 107.00 91.00 100.90 0.0M
2021-09-09 91.00 110.00 91.00 99.60 0.0M
2021-09-08 98.40 105.00 90.40 95.00 0.0M
2021-09-07 106.00 107.50 90.40 95.80 0.0M
2021-09-06 92.80 107.50 92.60 102.75 0.0M
2021-09-03 90.20 109.50 90.20 95.30 0.0M
2021-09-02 93.40 102.50 90.00 102.70 0.0M
2021-09-01 93.00 110.00 93.00 101.60 0.0M
2021-08-31 109.00 109.00 95.00 94.50 0.0M
2021-08-27 108.50 108.50 99.20 99.20 0.0M
2021-08-26 94.80 97.40 94.80 103.20 0.0M
2021-08-25 92.40 99.20 92.40 101.90 0.0M
2021-08-24 109.50 110.00 98.80 102.65 0.0M
2021-08-23 109.50 109.50 96.40 103.55 0.0M
2021-08-20 97.40 109.50 95.00 102.00 0.0M
2021-08-19 104.50 104.50 96.00 100.00 0.0M
2021-08-18 114.50 114.50 95.00 95.00 0.0M
2021-08-17 109.50 119.50 102.50 110.00 0.0M
2021-08-16 107.00 109.00 100.00 104.75 0.0M
2021-08-13 100.00 108.50 100.00 105.00 0.0M
2021-08-12 101.00 107.00 101.00 101.50 0.0M
2021-08-11 99.44 109.50 98.60 104.75 0.0M
2021-08-10 109.25 109.50 100.00 109.00 0.0M
2021-08-09 107.00 107.00 96.80 105.00 0.0M
2021-08-06 97.60 109.50 97.60 106.75 0.0M
2021-08-05 97.80 97.80 90.20 91.90 0.0M
2021-08-04 90.00 98.80 90.00 94.90 0.0M
2021-08-03 100.00 109.50 95.20 97.60 0.0M
2021-08-02 99.46 110.00 95.00 100.00 0.0M
2021-07-30 111.00 114.00 102.00 107.00 0.0M
2021-07-29 107.00 114.50 107.00 110.75 0.0M
2021-07-28 107.00 115.50 107.00 104.50 0.0M
2021-07-27 107.00 119.50 107.00 108.00 0.0M
2021-07-26 110.00 112.00 109.00 109.00 0.0M
2021-07-23 109.50 109.70 109.50 114.75 0.0M
2021-07-22 109.51 109.51 109.50 109.50 0.0M
2021-07-21 110.19 115.00 109.50 114.75 0.0M
2021-07-20 109.50 109.50 109.50 114.50 0.0M
2021-07-19 110.19 119.50 109.50 114.75 0.0M
2021-07-16 110.19 111.00 110.19 115.00 0.0M
2021-07-15 110.50 119.50 110.50 115.50 0.0M
2021-07-14 111.00 119.50 111.00 115.50 0.0M
2021-07-13 110.50 120.00 110.00 119.00 0.0M
2021-07-12 110.00 119.50 110.00 114.75 0.0M
2021-07-09 116.50 117.00 110.00 111.75 0.0M
2021-07-08 105.00 112.00 105.00 109.50 0.0M
2021-07-07 109.00 119.50 102.50 107.00 0.0M
2021-07-06 117.00 128.50 105.00 112.00 0.0M
2021-07-05 119.00 119.00 119.00 119.00 0.0M
2021-07-02 119.75 130.00 117.00 123.50 0.0M
2021-07-01 117.50 120.00 117.50 123.50 0.0M
2021-06-30 119.37 126.00 119.37 122.75 0.0M
2021-06-29 117.50 127.00 117.00 122.00 0.0M
2021-06-28 130.00 130.00 117.50 121.50 0.0M
2021-06-25 126.00 126.00 117.50 122.00 0.0M
2021-06-24 125.00 130.00 117.00 119.00 0.0M
2021-06-23 123.50 124.00 115.00 119.75 0.0M
2021-06-22 115.00 121.29 115.00 119.75 0.0M
2021-06-21 115.00 123.50 115.00 120.00 0.0M
2021-06-18 120.00 124.50 115.00 122.25 0.0M
2021-06-17 120.00 125.00 120.00 122.75 0.0M
2021-06-16 120.00 126.50 120.00 123.50 0.0M
2021-06-15 120.13 127.00 120.13 123.75 0.0M
2021-06-14 126.50 126.50 120.00 120.00 0.0M
2021-06-11 122.00 129.00 120.00 124.25 0.0M
2021-06-10 130.00 130.00 120.00 125.25 0.0M
2021-06-09 139.35 144.50 115.00 129.00 0.0M
2021-06-08 120.00 140.50 120.00 120.00 0.0M
2021-06-07 121.50 137.50 120.00 120.00 0.0M
2021-06-04 120.00 145.00 120.00 125.50 0.1M
2021-06-03 120.12 120.50 120.00 120.00 0.0M
2021-06-02 131.20 139.60 120.50 123.00 0.0M
2021-06-01 121.00 133.00 120.00 122.00 0.0M
2021-05-28 139.00 139.00 110.50 124.50 0.0M
2021-05-27 114.00 125.00 110.00 110.00 0.0M
2021-05-26 110.00 129.00 110.00 120.00 0.0M
2021-05-25 113.50 122.00 111.00 118.00 0.0M
2021-05-24 126.50 126.50 110.00 126.00 0.0M
2021-05-21 118.00 120.50 115.00 115.00 0.0M
2021-05-20 120.50 125.00 118.00 125.00 0.0M
2021-05-19 127.00 139.00 120.00 120.50 0.0M
2021-05-18 127.10 127.10 115.00 119.00 0.0M
2021-05-17 115.50 130.00 115.50 130.00 0.0M
2021-05-14 122.50 129.50 110.00 115.00 0.0M
2021-05-13 120.50 129.50 115.00 122.50 0.0M
2021-05-12 114.40 132.00 114.40 131.75 0.0M
2021-05-11 129.40 138.00 110.00 124.25 0.0M
2021-05-10 113.94 134.50 110.50 121.50 0.0M
2021-05-07 125.00 125.00 110.50 120.00 0.0M
2021-05-06 128.40 129.50 110.00 115.00 0.0M
2021-05-05 96.00 130.00 96.00 130.00 0.0M
2021-05-04 134.00 149.00 90.40 90.40 0.1M
2021-04-30 92.00 155.00 83.20 150.00 0.1M
2021-04-29 88.00 90.60 82.40 86.60 0.1M
2021-04-28 85.00 89.20 76.40 85.00 0.1M
2021-04-27 86.80 92.60 82.80 89.20 0.0M
2021-04-26 84.40 92.40 81.40 83.20 0.0M
2021-04-23 86.00 92.80 84.00 89.20 0.0M
2021-04-22 87.60 92.80 87.20 89.90 0.0M
2021-04-21 89.30 94.60 86.00 89.50 0.0M
2021-04-20 80.00 97.00 80.00 87.00 0.0M
2021-04-19 89.80 96.60 82.00 84.10 0.0M
2021-04-16 93.80 93.80 87.40 87.40 0.0M
2021-04-15 93.80 94.00 87.40 87.40 0.0M
2021-04-14 90.00 90.00 89.00 88.70 0.0M
2021-04-13 86.00 97.00 86.00 91.50 0.0M
2021-04-12 85.31 88.00 78.20 87.00 0.0M
2021-04-09 79.00 86.80 79.00 84.50 0.0M
2021-04-08 81.60 87.60 77.00 84.60 0.0M
2021-04-07 80.20 90.00 80.00 87.80 0.0M
2021-04-06 89.47 89.47 86.97 88.00 0.0M
2021-04-01 88.56 91.00 80.40 87.10 0.0M
2021-03-31 81.60 93.50 81.60 82.80 0.0M
2021-03-30 85.01 97.80 81.40 85.75 0.0M
2021-03-29 97.00 99.50 80.50 81.50 0.0M
2021-03-26 90.00 99.70 87.50 87.55 0.0M
2021-03-25 80.30 95.00 80.30 83.30 0.0M
2021-03-24 99.50 99.50 84.11 85.00 0.0M
2021-03-23 92.10 99.40 80.00 95.60 0.0M
2021-03-22 97.90 104.80 90.10 98.00 0.0M
2021-03-19 99.31 99.31 80.00 93.50 0.0M
2021-03-18 80.10 100.00 80.00 94.90 0.1M
2021-03-17 91.09 94.00 82.00 84.40 0.0M
2021-03-16 93.02 93.90 90.00 87.95 0.0M
2021-03-15 93.02 100.00 93.00 93.00 0.0M
2021-03-12 93.31 95.50 93.00 94.25 0.0M
2021-03-11 94.00 102.47 93.50 95.50 0.0M
2021-03-10 98.60 99.80 92.20 94.00 0.0M
2021-03-09 96.40 100.00 95.00 97.50 0.0M
2021-03-08 95.77 96.40 92.00 95.20 0.0M
2021-03-05 95.54 96.00 90.30 94.00 0.0M
2021-03-04 91.00 100.00 85.76 96.40 0.0M
2021-03-03 97.00 104.80 88.10 92.10 0.0M
2021-03-02 97.00 97.00 87.10 96.80 0.0M
2021-03-01 98.60 98.60 86.00 92.00 0.0M
2021-02-26 91.07 97.90 86.10 92.00 0.0M
2021-02-25 94.22 98.20 87.60 98.00 0.0M
2021-02-24 87.60 99.80 87.50 87.50 0.0M
2021-02-23 88.87 99.90 85.10 89.90 0.0M
2021-02-22 97.10 110.00 85.00 90.00 0.0M
2021-02-19 90.27 97.10 90.00 93.55 0.0M
2021-02-18 93.87 97.10 88.10 93.55 0.0M
2021-02-17 83.00 97.10 83.00 91.50 0.0M
2021-02-16 80.10 90.00 80.10 84.00 0.0M
2021-02-15 88.50 90.00 80.10 81.90 0.0M
2021-02-12 88.00 89.00 79.10 88.20 0.0M
2021-02-11 81.40 85.00 77.00 82.50 0.0M
2021-02-10 80.20 87.90 80.00 85.90 0.0M
2021-02-09 86.90 87.60 80.10 83.75 0.0M
2021-02-08 83.67 89.60 74.27 86.60 0.0M
2021-02-05 79.00 86.90 79.00 86.00 0.0M
2021-02-04 89.80 89.90 77.50 79.50 0.1M
2021-02-03 91.30 91.30 84.00 84.10 0.0M
2021-02-02 84.10 91.59 84.10 87.95 0.0M
2021-02-01 84.10 91.30 83.49 87.50 0.0M
2021-01-29 88.89 91.40 83.64 89.90 0.0M
2021-01-28 85.32 90.73 84.00 88.00 0.0M
2021-01-27 86.10 86.40 84.00 85.20 0.0M
2021-01-26 86.20 93.80 86.00 86.70 0.0M
2021-01-25 9.01 9.01 9.01 90.05 0.0M
2021-01-22 86.19 94.80 86.19 89.00 0.0M
2021-01-21 93.41 94.70 86.30 89.90 0.0M
2021-01-20 86.40 94.00 86.40 86.50 0.0M
2021-01-19 86.10 95.00 86.10 94.00 0.0M
2021-01-18 87.80 93.10 86.00 86.05 0.0M
2021-01-15 89.90 90.00 87.50 88.00 0.0M
2021-01-14 8.62 9.39 8.62 9.00 0.1M
2021-01-13 9.39 9.40 8.62 9.20 0.0M
2021-01-12 8.61 9.56 8.60 9.08 0.2M
2021-01-11 9.04 9.49 8.62 8.80 0.2M
2021-01-08 9.46 9.46 8.61 9.00 0.2M
2021-01-07 9.39 9.39 8.37 8.60 0.1M
2021-01-06 8.86 9.50 8.60 8.82 0.3M
2021-01-05 8.47 10.00 8.41 9.20 0.2M
2021-01-04 8.70 9.57 8.21 9.40 0.1M