Kinnevik B

KINVBs
🏛️ Royaume-Uni →
82.30
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
2021-12-30 319.25 324.08 318.45 324.08 0.0M
2021-12-29 318.35 319.50 317.40 319.35 0.0M
2021-12-23 307.90 310.60 306.05 310.60 0.0M
2021-12-22 301.65 304.30 300.45 303.65 0.0M
2021-12-21 301.50 302.55 299.15 301.15 0.0M
2021-12-20 299.45 300.95 298.20 298.45 0.0M
2021-12-17 300.00 303.95 297.80 302.45 0.0M
2021-12-16 308.00 309.00 300.25 300.25 0.0M
2021-12-15 302.40 305.75 300.30 302.35 0.0M
2021-12-14 313.50 313.50 301.35 301.65 0.0M
2021-12-13 313.30 321.30 310.65 311.55 0.0M
2021-12-10 317.60 318.90 313.35 313.60 0.0M
2021-12-09 322.35 324.30 316.20 318.00 0.0M
2021-12-08 320.30 326.45 316.70 318.05 0.0M
2021-12-07 312.45 325.15 312.45 324.05 0.0M
2021-12-06 312.60 313.40 303.20 307.80 0.0M
2021-12-03 329.55 329.55 309.70 310.75 0.0M
2021-12-02 323.80 330.25 320.35 327.00 0.0M
2021-12-01 318.80 331.35 318.70 331.35 0.0M
2021-11-30 325.75 335.65 323.20 324.60 0.0M
2021-11-29 328.75 330.60 323.20 327.20 0.0M
2021-11-26 321.35 330.59 320.15 320.15 0.0M
2021-11-25 329.75 333.60 326.40 331.95 0.0M
2021-11-24 333.15 333.35 318.70 326.65 0.0M
2021-11-23 337.60 348.05 328.55 328.55 0.0M
2021-11-22 365.15 365.15 349.30 349.30 0.0M
2021-11-19 364.90 369.90 364.50 366.15 0.1M
2021-11-18 373.15 373.15 369.75 370.15 0.0M
2021-11-17 369.70 373.25 368.95 371.55 0.0M
2021-11-16 376.65 376.65 369.55 375.15 0.0M
2021-11-15 364.90 373.00 364.90 372.95 0.0M
2021-11-12 356.00 362.20 350.50 362.20 0.0M
2021-11-11 340.45 347.60 337.20 347.60 0.1M
2021-11-10 349.95 350.50 343.30 344.60 0.0M
2021-11-09 341.77 347.15 340.40 345.75 0.0M
2021-11-08 342.15 345.20 338.55 342.25 0.0M
2021-11-05 346.60 348.50 346.05 346.25 0.0M
2021-11-04 342.40 345.80 340.25 345.80 0.0M
2021-11-03 338.70 341.90 337.25 341.20 0.0M
2021-11-02 336.50 343.55 335.85 340.45 0.0M
2021-11-01 337.00 338.72 335.20 337.98 0.0M
2021-10-29 341.40 343.00 336.45 337.60 0.0M
2021-10-28 343.80 345.85 341.25 343.00 0.0M
2021-10-27 343.30 347.20 341.45 346.30 0.0M
2021-10-26 342.70 350.75 336.80 338.50 0.0M
2021-10-25 331.20 339.15 331.20 335.20 0.0M
2021-10-22 332.70 334.00 329.95 332.65 0.0M
2021-10-21 314.50 330.60 314.50 330.35 0.0M
2021-10-20 306.95 318.40 298.15 316.59 0.0M
2021-10-19 317.55 320.15 315.55 315.95 0.0M
2021-10-18 313.00 319.50 309.65 316.60 0.0M
2021-10-15 319.65 319.65 309.30 319.55 0.0M
2021-10-14 317.70 325.20 317.70 322.99 0.2M
2021-10-13 307.55 319.85 307.50 318.85 0.0M
2021-10-12 297.50 308.20 296.00 307.40 0.0M
2021-10-11 308.30 308.80 299.90 300.25 0.0M
2021-10-08 307.55 309.35 304.90 308.20 0.0M
2021-10-07 307.40 311.25 304.10 310.95 0.0M
2021-10-06 299.45 303.95 298.20 303.95 0.0M
2021-10-05 303.30 307.80 301.90 307.80 0.0M
2021-10-04 303.30 307.80 302.15 303.05 0.0M
2021-10-01 299.90 307.75 298.80 305.15 0.0M
2021-09-30 309.35 314.65 307.15 308.40 0.0M
2021-09-29 309.20 309.20 305.30 305.55 0.0M
2021-09-28 311.00 312.00 303.25 304.55 0.0M
2021-09-27 320.95 320.95 312.70 315.50 0.0M
2021-09-24 327.50 327.50 318.30 319.30 0.0M
2021-09-23 328.15 333.60 328.00 329.90 0.0M
2021-09-22 326.50 326.90 323.20 325.35 0.0M
2021-09-21 323.95 327.60 323.95 325.95 0.0M
2021-09-20 323.20 325.45 322.40 323.30 0.0M
2021-09-17 332.85 334.20 328.65 328.65 0.0M
2021-09-16 329.45 332.05 327.20 330.70 0.0M
2021-09-15 334.80 335.50 327.85 330.30 0.0M
2021-09-14 329.70 333.50 328.30 333.50 0.0M
2021-09-13 333.55 339.35 329.75 329.75 0.0M
2021-09-10 341.45 341.80 337.85 338.70 0.1M
2021-09-09 334.50 334.50 334.50 334.50 0.0M
2021-09-08 336.90 343.40 336.75 338.05 0.0M
2021-09-07 349.50 350.71 343.70 346.65 0.0M
2021-09-06 346.15 353.05 344.50 353.05 0.0M
2021-09-03 344.10 346.50 344.10 345.56 0.0M
2021-09-02 345.25 350.56 345.25 347.35 0.0M
2021-09-01 342.85 345.30 342.85 345.30 0.0M
2021-08-31 338.52 338.52 338.52 338.52 0.0M
2021-08-27 338.20 339.30 338.00 339.30 0.0M
2021-08-26 338.75 340.75 338.75 340.75 0.0M
2021-08-25 342.85 343.20 342.60 342.60 0.0M
2021-08-24 349.50 351.10 345.35 348.15 0.0M
2021-08-23 350.15 351.80 348.80 350.90 0.0M
2021-08-20 344.80 353.80 344.20 350.95 0.0M
2021-08-19 334.90 342.50 334.90 340.60 0.0M
2021-08-18 358.90 359.50 351.30 352.60 0.0M
2021-08-17 348.32 359.54 348.32 359.54 0.0M
2021-08-16 351.90 355.30 347.80 355.30 0.0M
2021-08-13 366.90 370.10 366.73 369.70 0.0M
2021-08-12 374.70 376.70 361.20 367.40 0.0M
2021-08-11 382.20 384.00 375.10 377.20 0.0M
2021-08-10 383.70 383.70 383.70 383.70 0.0M
2021-08-09 389.60 393.50 378.10 383.70 0.0M
2021-08-06 405.20 405.30 393.67 393.70 0.0M
2021-08-05 405.50 405.50 402.74 404.70 0.0M
2021-08-04 395.40 399.90 388.80 399.40 0.0M
2021-08-03 382.50 389.20 382.50 387.80 0.0M
2021-08-02 378.40 381.80 378.10 381.80 0.0M
2021-07-30 375.30 380.80 373.50 376.00 0.0M
2021-07-29 378.60 380.11 377.40 379.90 0.0M
2021-07-28 375.20 378.05 372.50 377.50 0.0M
2021-07-27 367.70 375.30 367.70 372.10 0.0M
2021-07-26 372.80 375.30 372.80 374.50 0.0M
2021-07-23 378.60 381.20 375.60 376.40 0.0M
2021-07-22 368.20 374.40 366.70 373.80 0.0M
2021-07-21 355.80 362.80 355.80 362.80 0.0M
2021-07-20 350.70 354.10 347.30 348.78 0.1M
2021-07-19 347.50 350.61 346.20 349.70 0.0M
2021-07-16 350.70 356.80 350.70 352.20 0.0M
2021-07-15 342.50 345.61 340.50 343.46 0.1M
2021-07-14 344.00 347.10 336.90 344.86 0.1M
2021-07-13 338.40 340.00 330.00 336.60 0.0M
2021-07-12 346.50 347.20 338.30 344.10 0.0M
2021-07-09 342.40 344.50 341.10 341.10 0.0M
2021-07-08 363.50 363.50 352.10 353.80 0.0M
2021-07-07 363.50 368.40 362.90 365.68 0.0M
2021-07-06 358.30 366.60 358.30 362.27 0.0M
2021-07-05 347.80 350.00 347.60 349.91 0.0M
2021-07-02 346.50 351.62 346.50 351.62 0.0M
2021-07-01 338.50 340.50 338.50 340.50 0.0M
2021-06-30 330.70 346.00 330.62 343.80 0.0M
2021-06-29 324.20 328.70 323.39 328.60 0.0M
2021-06-28 328.30 328.30 328.30 328.30 0.0M
2021-06-23 324.80 325.30 322.72 325.30 0.0M
2021-06-22 319.30 324.50 318.70 324.50 0.0M
2021-06-21 315.10 323.00 315.10 321.00 0.0M
2021-06-18 318.40 319.90 316.70 318.90 0.0M
2021-06-17 317.20 319.50 316.60 316.80 0.0M
2021-06-16 322.50 324.50 318.50 322.80 0.0M
2021-06-15 328.90 328.90 323.30 323.50 0.0M
2021-06-14 321.00 324.40 319.73 324.00 0.0M
2021-06-11 313.30 321.80 313.30 321.70 0.0M
2021-06-10 312.00 315.10 305.30 314.40 0.0M
2021-06-09 308.30 312.50 308.10 311.50 0.0M
2021-06-08 303.60 308.60 302.80 306.20 0.0M
2021-06-07 297.90 303.10 297.30 303.10 0.0M
2021-06-04 311.90 316.06 308.10 316.06 0.0M
2021-06-03 304.00 307.86 301.50 307.86 0.0M
2021-06-02 306.00 311.20 301.10 302.80 0.1M
2021-06-01 317.74 317.74 312.25 312.25 0.0M
2021-05-28 296.15 300.70 292.60 298.95 0.0M
2021-05-27 291.30 292.20 287.70 292.20 0.0M
2021-05-26 284.80 284.80 280.30 282.00 0.0M
2021-05-25 282.00 285.70 281.70 283.50 0.0M
2021-05-24 268.30 268.30 268.30 268.30 0.0M
2021-05-21 295.30 298.00 269.10 269.50 0.0M
2021-05-20 282.55 292.80 282.45 292.75 0.0M
2021-05-18 261.30 261.90 260.15 261.90 0.0M
2021-05-17 257.95 260.35 252.65 254.55 0.0M
2021-05-14 394.95 410.75 394.95 405.90 0.0M
2021-05-12 401.35 408.00 399.00 400.68 0.0M
2021-05-11 410.55 410.55 398.40 400.68 0.0M
2021-05-10 419.85 419.95 414.75 416.53 0.1M
2021-05-07 416.40 422.45 415.60 420.67 0.0M
2021-05-06 420.95 420.95 411.35 415.70 0.0M
2021-05-05 421.45 423.25 417.35 420.45 0.0M
2021-05-04 443.70 443.70 417.85 417.85 0.0M
2021-04-30 476.40 476.75 465.40 466.70 0.0M
2021-04-29 470.55 485.45 470.55 475.70 0.0M
2021-04-28 473.35 474.00 463.50 470.95 0.0M
2021-04-27 471.00 472.95 469.20 472.95 0.0M
2021-04-26 470.80 475.20 469.00 472.30 0.0M
2021-04-23 465.40 470.55 463.95 466.05 0.0M
2021-04-22 468.10 470.20 461.75 465.07 0.0M
2021-04-21 465.85 469.50 462.00 467.31 0.0M
2021-04-20 479.50 480.70 462.90 463.80 0.0M
2021-04-19 484.95 486.65 473.60 474.20 0.0M
2021-04-16 472.50 481.50 472.15 481.25 0.0M
2021-04-15 467.00 477.00 464.05 475.20 0.0M
2021-04-14 463.15 467.60 462.70 464.55 0.0M
2021-04-13 452.75 464.95 452.50 464.85 0.0M
2021-04-12 453.00 456.40 450.00 452.05 0.0M
2021-04-09 452.20 456.25 449.90 456.20 0.0M
2021-04-08 454.65 458.90 449.00 458.80 0.0M
2021-04-07 441.70 449.30 436.15 449.30 0.0M
2021-04-06 440.00 442.45 435.95 440.50 0.0M
2021-04-01 425.25 431.70 424.55 431.70 0.0M
2021-03-31 425.25 428.35 424.85 425.55 0.0M
2021-03-30 424.30 425.90 421.05 422.90 0.0M
2021-03-29 428.70 430.95 424.10 424.20 0.3M
2021-03-26 423.60 429.50 423.10 429.05 0.0M
2021-03-25 422.20 428.15 419.30 420.02 0.0M
2021-03-24 423.70 433.30 423.70 428.66 0.0M
2021-03-23 432.10 432.50 424.15 426.20 0.0M
2021-03-22 423.30 434.80 423.05 434.80 0.0M
2021-03-19 416.65 427.35 416.65 423.74 0.0M
2021-03-18 419.30 420.00 414.35 419.10 0.0M
2021-03-17 420.85 423.50 415.65 417.00 0.0M
2021-03-16 415.05 422.30 411.75 422.17 0.0M
2021-03-15 408.65 411.00 406.95 409.20 0.0M
2021-03-12 403.95 405.70 399.90 405.10 0.0M
2021-03-11 403.15 409.70 402.80 408.08 0.0M
2021-03-10 393.50 399.85 393.50 396.12 0.0M
2021-03-09 387.70 394.90 387.20 391.25 0.0M
2021-03-08 385.30 390.37 381.15 385.96 0.0M
2021-03-05 391.35 391.65 385.15 385.85 0.0M
2021-03-04 395.15 395.30 390.05 392.50 0.0M
2021-03-03 402.60 402.60 394.15 396.85 0.0M
2021-03-02 401.20 402.00 400.25 401.85 0.0M
2021-03-01 400.45 401.35 396.15 399.13 0.0M
2021-02-26 392.25 395.50 389.90 394.21 0.0M
2021-02-25 394.70 396.85 394.70 396.85 0.0M
2021-02-24 389.45 405.25 389.45 398.73 0.0M
2021-02-23 398.82 398.82 384.45 389.95 0.0M
2021-02-22 408.05 408.05 396.20 402.25 0.0M
2021-02-19 411.05 411.10 404.55 411.10 0.0M
2021-02-18 412.55 412.90 410.91 410.91 0.0M
2021-02-17 430.60 430.70 417.00 417.00 0.0M
2021-02-15 443.00 444.45 438.95 440.70 0.0M
2021-02-12 436.20 440.40 434.60 440.40 0.0M
2021-02-11 426.95 433.15 426.95 433.15 0.0M
2021-02-10 428.45 431.35 423.95 426.75 0.0M
2021-02-09 419.00 422.70 418.65 422.25 0.0M
2021-02-08 420.65 423.85 420.65 422.10 0.0M
2021-02-05 425.75 426.45 424.15 425.15 0.0M
2021-02-04 425.95 427.85 421.82 427.60 0.0M
2021-02-03 442.90 442.90 436.35 437.12 0.0M
2021-02-02 439.00 439.35 429.52 439.35 0.0M
2021-02-01 413.35 431.65 413.35 431.65 0.0M
2021-01-29 416.40 417.45 416.40 417.45 0.0M
2021-01-28 404.95 415.20 404.95 414.35 0.0M
2021-01-27 425.40 425.40 410.90 416.85 0.0M
2021-01-26 422.60 430.90 422.60 427.90 0.0M
2021-01-25 422.45 423.45 422.45 423.45 0.0M
2021-01-22 416.15 417.15 415.70 417.15 0.0M
2021-01-21 418.85 419.20 418.85 418.87 0.0M
2021-01-20 416.37 419.30 416.37 417.50 0.0M
2021-01-19 415.20 415.65 413.90 415.40 0.0M
2021-01-18 421.90 421.90 418.15 419.40 0.0M
2021-01-15 420.45 420.45 420.45 420.45 0.0M
2021-01-14 425.45 425.45 424.17 424.17 0.0M
2021-01-13 420.01 425.55 420.01 423.16 0.0M
2021-01-12 421.10 421.10 418.65 420.29 0.0M
2021-01-11 428.50 429.70 422.45 422.45 0.0M
2021-01-08 430.60 430.60 429.25 429.90 0.0M
2021-01-07 432.30 432.30 424.05 424.05 0.0M
2021-01-05 433.05 436.80 433.00 433.90 0.0M
2021-01-04 425.70 434.20 425.70 434.20 0.0M