Industrivarden A

INDUAs
🏛️ Royaume-Uni →
371.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 257.60 258.30 256.40 256.75 0.0M
2022-12-29 255.10 258.10 255.10 255.50 0.0M
2022-12-28 257.60 259.00 255.60 256.50 0.0M
2022-12-23 256.90 258.60 256.30 256.55 0.0M
2022-12-22 259.20 260.20 255.50 256.35 0.0M
2022-12-21 254.50 259.60 254.00 258.85 0.1M
2022-12-20 250.40 254.00 250.00 253.65 0.0M
2022-12-19 253.10 254.60 252.50 253.30 0.1M
2022-12-16 256.90 257.10 251.90 253.40 1.1M
2022-12-15 259.00 259.80 255.60 257.50 0.1M
2022-12-14 261.90 263.20 258.20 261.60 0.0M
2022-12-13 260.70 265.80 259.30 263.90 0.0M
2022-12-12 258.60 260.30 258.10 258.10 0.0M
2022-12-09 255.20 260.10 254.80 257.85 0.0M
2022-12-08 254.50 256.00 252.80 254.15 0.0M
2022-12-07 260.40 260.40 253.90 255.30 0.1M
2022-12-06 266.70 267.30 262.70 263.60 0.6M
2022-12-05 265.90 267.10 264.30 266.70 0.0M
2022-12-02 268.30 268.40 264.00 265.00 0.0M
2022-12-01 270.90 272.10 267.40 267.55 0.1M
2022-11-30 266.80 268.80 265.90 266.95 0.1M
2022-11-29 266.00 268.40 264.40 265.60 0.0M
2022-11-28 270.40 270.40 264.00 264.90 0.0M
2022-11-25 269.20 272.00 269.20 271.80 0.0M
2022-11-24 268.10 270.70 268.10 270.70 0.0M
2022-11-23 263.50 268.20 263.50 266.90 0.0M
2022-11-22 261.70 264.90 261.10 263.60 0.0M
2022-11-21 264.90 264.90 259.70 262.40 0.1M
2022-11-18 264.90 267.10 264.40 264.55 0.0M
2022-11-17 267.10 267.50 262.20 263.70 0.0M
2022-11-16 270.00 270.40 263.90 266.90 0.2M
2022-11-15 269.40 270.20 266.80 269.20 0.0M
2022-11-14 268.00 269.60 264.80 268.30 0.1M
2022-11-11 266.50 268.05 265.00 268.05 0.1M
2022-11-10 254.50 266.60 253.40 264.85 0.1M
2022-11-09 255.60 255.70 253.40 254.55 0.0M
2022-11-08 251.20 255.20 251.00 253.50 0.1M
2022-11-07 250.90 251.90 250.10 250.55 0.0M
2022-11-04 247.10 250.50 245.20 245.20 0.0M
2022-11-03 245.70 247.70 244.40 245.20 0.0M
2022-11-02 249.60 249.70 247.10 249.70 0.0M
2022-11-01 251.90 253.70 248.20 249.30 0.0M
2022-10-31 249.70 250.50 248.70 248.70 0.0M
2022-10-28 245.90 251.10 245.90 251.10 0.0M
2022-10-27 248.40 250.50 247.50 248.50 0.0M
2022-10-26 249.40 250.10 246.30 248.70 0.0M
2022-10-25 245.70 249.90 244.50 248.30 0.0M
2022-10-24 241.30 243.60 241.20 241.50 0.0M
2022-10-21 235.90 239.30 234.90 237.65 0.0M
2022-10-20 235.20 238.40 233.40 237.40 0.0M
2022-10-19 241.20 241.20 236.10 237.75 0.1M
2022-10-18 237.30 241.10 236.50 241.10 0.0M
2022-10-17 229.00 235.20 229.00 234.45 0.0M
2022-10-14 231.10 231.20 226.30 226.70 0.0M
2022-10-13 219.40 228.10 219.30 227.15 0.0M
2022-10-12 220.80 223.60 219.50 221.60 0.0M
2022-10-11 220.10 224.20 220.10 222.70 0.0M
2022-10-10 223.50 225.40 220.20 220.55 0.0M
2022-10-07 232.00 232.00 222.25 222.25 0.0M
2022-10-06 233.30 235.00 233.00 233.15 0.0M
2022-10-05 232.90 234.90 230.50 231.25 0.0M
2022-10-04 230.00 234.50 229.10 233.25 0.0M
2022-10-03 222.50 225.70 220.20 225.15 0.0M
2022-09-30 222.50 226.50 222.20 224.45 0.0M
2022-09-29 224.10 224.10 220.70 222.45 0.0M
2022-09-28 220.70 225.10 216.70 224.75 0.0M
2022-09-27 222.30 224.50 221.20 222.85 0.0M
2022-09-26 224.50 225.20 222.80 223.25 0.0M
2022-09-23 225.70 226.70 221.70 225.75 0.0M
2022-09-22 228.60 229.10 225.70 225.80 0.0M
2022-09-21 229.10 232.40 228.50 231.15 0.0M
2022-09-20 236.20 237.20 229.40 229.40 0.0M
2022-09-16 231.20 236.20 231.20 235.60 0.2M
2022-09-15 233.50 235.50 232.10 233.00 0.0M
2022-09-14 233.90 234.80 229.80 230.50 0.0M
2022-09-13 240.90 242.10 236.00 236.40 0.0M
2022-09-12 238.10 241.40 237.60 240.40 0.0M
2022-09-09 233.60 238.20 233.50 235.95 0.0M
2022-09-08 231.30 233.10 228.80 231.65 0.0M
2022-09-07 229.40 231.30 228.20 229.70 0.0M
2022-09-06 235.50 235.50 231.00 231.95 0.0M
2022-09-05 231.50 233.70 229.80 233.25 0.0M
2022-09-02 232.40 237.40 231.20 237.15 0.0M
2022-09-01 233.50 233.60 229.10 230.30 0.0M
2022-08-31 240.40 241.10 237.10 238.40 0.0M
2022-08-30 241.00 244.20 239.60 239.80 0.0M
2022-08-26 249.70 250.30 240.10 240.10 0.1M
2022-08-25 247.90 249.60 245.20 248.90 0.0M
2022-08-24 244.70 249.70 243.90 249.70 0.0M
2022-08-23 250.90 250.90 245.60 245.60 0.0M
2022-08-22 252.60 252.60 250.00 251.95 0.0M
2022-08-19 256.50 257.20 253.40 254.25 0.0M
2022-08-18 256.90 259.50 256.90 257.85 0.0M
2022-08-17 262.40 262.40 255.70 256.90 0.0M
2022-08-16 258.50 261.90 258.40 260.70 0.0M
2022-08-15 259.00 260.80 257.20 258.45 0.0M
2022-08-12 260.40 261.50 258.10 259.85 1.1M
2022-08-11 262.80 262.80 259.10 259.55 0.1M
2022-08-10 252.70 261.30 252.60 261.10 0.1M
2022-08-09 258.90 260.20 254.20 254.60 0.1M
2022-08-08 255.50 261.10 255.50 260.10 0.2M
2022-08-05 258.90 258.90 253.00 253.30 0.1M
2022-08-04 260.90 261.50 257.40 260.15 0.1M
2022-08-03 256.00 260.90 255.40 258.60 0.3M
2022-08-02 257.00 258.20 254.60 256.10 0.1M
2022-08-01 263.40 264.40 257.10 257.65 0.1M
2022-07-29 258.40 264.70 258.20 263.10 0.1M
2022-07-28 252.90 256.30 252.40 255.30 0.0M
2022-07-27 250.00 251.30 248.90 250.30 0.0M
2022-07-26 252.60 253.50 248.10 248.90 0.0M
2022-07-25 251.50 253.10 250.60 253.00 0.2M
2022-07-22 248.50 253.00 248.50 251.30 0.1M
2022-07-21 246.60 250.30 243.10 249.05 0.2M
2022-07-20 246.00 248.70 243.70 245.90 0.0M
2022-07-19 238.90 246.00 238.90 245.10 0.1M
2022-07-18 238.90 243.00 238.90 242.30 0.0M
2022-07-15 233.00 237.00 231.70 236.00 0.1M
2022-07-14 238.90 239.80 232.70 232.85 0.0M
2022-07-13 241.20 241.50 237.70 238.65 0.2M
2022-07-12 234.90 241.70 234.20 241.20 0.0M
2022-07-11 239.20 241.40 237.80 238.90 0.1M
2022-07-08 241.20 243.70 239.40 241.95 0.1M
2022-07-07 236.10 241.40 236.10 240.80 0.1M
2022-07-06 231.10 233.60 229.70 233.15 0.0M
2022-07-05 235.20 235.20 227.30 229.45 0.1M
2022-07-04 234.60 234.60 231.10 231.10 0.0M
2022-07-01 233.30 234.90 232.20 234.90 0.0M
2022-06-30 232.30 233.00 227.95 227.95 0.2M
2022-06-29 234.10 237.20 231.70 235.95 0.1M
2022-06-28 239.40 240.20 236.00 238.05 0.1M
2022-06-27 235.50 238.70 235.50 236.00 0.0M
2022-06-23 230.10 231.30 228.00 228.20 0.0M
2022-06-22 229.40 233.00 228.10 231.70 0.1M
2022-06-21 235.10 237.20 234.30 234.65 0.0M
2022-06-20 232.80 234.60 230.00 232.65 0.0M
2022-06-17 236.40 238.40 231.60 232.80 0.1M
2022-06-16 240.20 240.20 232.50 233.15 0.1M
2022-06-15 240.00 243.70 237.20 243.70 0.1M
2022-06-14 242.50 243.60 236.00 237.40 0.1M
2022-06-13 241.00 241.00 238.20 239.45 0.0M
2022-06-10 249.90 251.80 244.80 245.90 0.2M
2022-06-09 258.60 258.60 253.10 253.90 0.2M
2022-06-08 260.60 261.10 258.30 258.60 0.0M
2022-06-07 258.80 262.60 258.30 258.30 0.1M
2022-06-01 255.80 256.20 251.10 253.10 0.2M
2022-05-31 259.50 260.20 255.60 257.00 0.1M
2022-05-30 260.80 263.85 260.70 263.85 0.1M
2022-05-27 251.20 258.90 250.60 256.30 0.1M
2022-05-25 256.70 256.70 248.00 255.45 0.1M
2022-05-24 254.40 257.20 253.90 255.45 0.0M
2022-05-23 256.40 257.50 252.50 254.40 0.1M
2022-05-20 249.90 256.00 249.20 252.00 0.2M
2022-05-19 252.83 252.83 245.40 247.95 0.0M
2022-05-18 252.20 252.80 251.10 252.10 0.1M
2022-05-17 249.00 252.60 249.00 249.80 0.2M
2022-05-16 247.10 249.75 247.10 249.75 0.1M
2022-05-13 248.90 249.30 248.20 248.40 0.1M
2022-05-12 246.00 249.40 246.00 248.40 0.3M
2022-05-11 240.50 251.10 240.50 249.45 0.7M
2022-05-10 240.00 243.30 239.80 241.10 0.1M
2022-05-09 237.50 240.10 235.10 239.15 0.1M
2022-05-06 245.00 245.00 236.60 238.00 0.1M
2022-05-05 251.10 252.70 247.80 248.65 1.1M
2022-05-04 245.50 248.70 243.80 248.10 0.1M
2022-05-03 249.00 249.00 245.00 247.40 0.2M
2022-04-29 251.40 256.75 250.70 256.75 0.2M
2022-04-28 247.00 250.60 247.00 249.00 0.1M
2022-04-27 240.90 246.20 240.90 243.90 0.1M
2022-04-26 247.90 250.90 243.50 243.50 0.1M
2022-04-25 251.90 251.90 246.50 248.00 0.2M
2022-04-22 263.70 264.50 259.50 260.55 0.1M
2022-04-21 266.60 274.30 266.60 272.65 0.1M
2022-04-20 268.30 270.25 266.20 270.25 0.0M
2022-04-19 266.50 269.40 264.60 268.65 0.1M
2022-04-14 263.90 267.80 263.90 264.30 2.9M
2022-04-13 261.20 265.10 259.40 264.30 0.1M
2022-04-12 259.90 262.20 258.90 260.45 0.1M
2022-04-11 263.10 265.30 261.50 262.75 0.0M
2022-04-08 265.50 265.50 261.60 263.55 0.0M
2022-04-07 263.60 266.20 262.20 264.00 0.1M
2022-04-06 268.40 269.20 260.90 261.85 0.0M
2022-04-05 274.60 274.80 268.90 271.00 0.0M
2022-04-04 274.20 274.20 270.10 271.10 0.0M
2022-04-01 268.40 273.00 268.00 271.80 0.0M
2022-03-31 277.00 277.00 268.00 268.20 0.0M
2022-03-30 277.00 277.00 270.00 273.20 0.0M
2022-03-29 273.80 277.60 272.00 277.20 0.1M
2022-03-28 272.00 272.60 268.80 269.80 0.3M
2022-03-25 270.40 272.00 266.90 266.90 0.0M
2022-03-24 272.40 273.60 268.60 270.00 0.0M
2022-03-23 276.40 276.60 269.80 272.40 0.0M
2022-03-22 274.80 278.00 274.00 275.80 0.0M
2022-03-21 276.20 276.20 272.60 272.80 0.0M
2022-03-18 272.80 274.00 271.60 273.40 0.1M
2022-03-17 272.40 274.60 269.40 270.40 0.0M
2022-03-16 268.40 271.20 267.80 270.80 0.1M
2022-03-15 261.40 264.60 259.80 262.20 0.1M
2022-03-14 261.60 268.20 259.20 266.40 0.1M
2022-03-11 254.00 262.80 254.00 256.60 0.1M
2022-03-10 255.20 255.80 251.40 252.00 0.1M
2022-03-09 253.00 255.80 251.40 254.40 0.1M
2022-03-08 235.00 250.20 235.00 246.00 0.1M
2022-03-07 233.00 241.20 230.80 239.70 0.0M
2022-03-04 240.80 242.80 234.60 241.00 0.2M
2022-03-03 254.40 255.00 244.40 245.10 0.0M
2022-03-02 253.20 256.60 248.80 255.60 0.1M
2022-03-01 263.20 263.20 256.20 258.20 0.1M
2022-02-28 259.80 263.40 256.60 262.50 0.1M
2022-02-25 263.80 265.20 259.20 262.80 0.1M
2022-02-24 253.00 261.00 253.00 258.00 0.1M
2022-02-23 271.80 276.40 267.20 269.40 0.1M
2022-02-22 263.40 275.10 263.40 275.10 0.1M
2022-02-21 280.40 282.40 271.00 274.40 0.1M
2022-02-18 286.60 287.20 279.40 281.40 0.3M
2022-02-17 297.60 297.60 287.60 288.80 0.0M
2022-02-16 296.20 298.00 295.80 296.60 0.1M
2022-02-15 288.80 296.40 288.80 295.40 0.0M
2022-02-14 285.40 289.40 279.20 287.80 0.1M
2022-02-11 287.20 293.00 285.00 292.00 0.1M
2022-02-10 290.40 290.40 285.80 288.60 0.0M
2022-02-09 287.40 291.40 287.40 289.60 0.0M
2022-02-08 282.40 285.20 282.40 283.20 0.0M
2022-02-07 282.00 284.40 280.40 284.40 0.0M
2022-02-04 288.60 288.60 280.00 280.20 0.1M
2022-02-03 293.60 293.60 287.80 289.70 0.1M
2022-02-02 297.80 297.80 293.80 294.00 0.3M
2022-02-01 295.40 296.60 293.40 295.20 0.0M
2022-01-31 292.40 295.40 292.40 294.90 0.0M
2022-01-28 292.60 293.20 286.90 286.90 0.1M
2022-01-27 288.40 295.00 288.40 292.40 0.0M
2022-01-26 287.20 292.80 287.20 290.00 0.0M
2022-01-25 283.00 286.00 282.00 285.60 0.0M
2022-01-24 286.40 286.40 278.00 279.80 0.1M
2022-01-21 291.80 291.80 287.20 288.80 0.0M
2022-01-20 289.40 293.80 288.00 291.90 0.0M
2022-01-19 285.40 290.00 285.40 287.80 0.0M
2022-01-18 292.00 292.00 286.20 288.10 0.0M
2022-01-17 295.40 296.00 292.40 295.30 0.0M
2022-01-14 297.20 297.80 292.20 294.00 0.0M
2022-01-13 297.40 303.20 295.40 300.80 0.2M
2022-01-12 296.00 299.60 294.40 299.60 0.1M
2022-01-11 292.00 296.20 292.00 293.50 0.0M
2022-01-10 291.40 293.60 288.20 290.80 0.0M
2022-01-07 290.40 290.80 287.80 287.80 0.1M
2022-01-05 296.60 298.00 294.80 298.00 0.0M
2022-01-04 293.00 299.00 292.00 298.00 0.1M