Carclo (C1Y)

C1Y
🏛️ Royaume-Uni →
59.50
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 12.58 12.58 12.58 12.75 0.0M
2022-12-29 12.95 12.95 12.58 12.75 0.0M
2022-12-28 12.65 13.00 12.26 12.78 0.1M
2022-12-23 12.65 12.65 12.65 12.50 0.0M
2022-12-22 13.90 13.90 12.65 13.00 0.0M
2022-12-21 12.16 13.00 12.16 13.00 0.2M
2022-12-20 12.05 13.35 12.00 12.00 0.0M
2022-12-19 13.83 13.83 12.05 12.05 0.2M
2022-12-16 11.25 13.40 11.25 13.33 0.4M
2022-12-15 12.80 13.00 10.26 11.60 1.6M
2022-12-14 13.82 15.00 13.82 15.00 0.0M
2022-12-13 14.93 14.93 13.81 14.25 0.1M
2022-12-12 14.09 15.00 13.55 14.25 0.0M
2022-12-09 12.73 14.48 12.25 14.00 0.4M
2022-12-08 12.00 12.75 11.75 12.20 1.4M
2022-12-07 13.55 13.55 11.55 12.00 2.1M
2022-12-06 14.05 14.95 13.81 14.25 0.2M
2022-12-05 13.81 14.95 13.80 13.80 0.2M
2022-12-02 13.88 14.35 13.61 14.05 0.2M
2022-12-01 14.24 15.20 13.50 13.50 0.3M
2022-11-30 10.60 15.95 10.60 14.00 1.5M
2022-11-29 14.99 16.24 14.65 15.75 0.7M
2022-11-28 16.10 16.10 14.60 15.03 0.4M
2022-11-25 15.67 16.95 15.50 16.35 0.0M
2022-11-24 15.61 15.66 15.61 16.25 0.0M
2022-11-23 15.90 16.21 15.90 16.25 0.0M
2022-11-22 15.31 15.99 15.31 15.75 0.1M
2022-11-21 15.29 15.84 15.25 15.60 0.1M
2022-11-18 15.85 15.85 15.17 15.48 0.0M
2022-11-17 15.95 16.00 15.00 15.75 0.3M
2022-11-16 15.27 15.85 15.27 15.55 0.1M
2022-11-15 16.30 16.47 15.10 15.55 0.6M
2022-11-14 17.00 17.00 15.76 16.35 0.0M
2022-11-11 15.73 15.99 15.34 16.15 0.1M
2022-11-10 15.10 17.00 15.10 16.25 0.1M
2022-11-09 15.40 16.00 15.24 15.50 0.1M
2022-11-08 15.75 16.18 15.75 16.13 0.0M
2022-11-07 15.40 16.45 15.40 16.03 0.1M
2022-11-04 16.41 16.41 15.75 16.03 0.0M
2022-11-03 16.83 16.94 15.64 16.00 0.0M
2022-11-02 16.88 16.88 15.90 16.30 0.0M
2022-11-01 15.59 16.87 15.59 16.25 0.1M
2022-10-31 15.97 15.97 15.35 16.18 0.0M
2022-10-28 16.26 17.00 16.26 16.40 0.0M
2022-10-27 15.97 16.95 15.97 16.60 0.2M
2022-10-26 16.01 16.38 16.01 16.40 0.0M
2022-10-25 16.40 16.40 16.40 16.40 0.0M
2022-10-24 15.90 17.00 15.90 16.40 0.0M
2022-10-21 15.40 15.42 15.00 15.50 0.0M
2022-10-20 16.25 16.25 15.60 15.50 0.1M
2022-10-19 16.84 16.95 16.00 16.50 0.0M
2022-10-18 15.10 16.84 14.27 16.75 0.6M
2022-10-17 15.98 16.11 15.10 15.75 0.1M
2022-10-14 15.61 16.05 15.60 15.68 0.1M
2022-10-13 16.00 16.00 15.50 15.63 0.6M
2022-10-12 16.46 16.50 16.00 16.25 0.3M
2022-10-11 16.82 17.35 16.64 16.70 0.0M
2022-10-10 17.40 18.00 17.00 17.40 0.0M
2022-10-07 17.58 19.00 17.50 17.95 0.1M
2022-10-06 17.50 18.35 17.50 18.25 0.2M
2022-10-05 17.15 17.45 17.00 17.18 0.3M
2022-10-04 17.00 17.50 16.70 17.10 0.0M
2022-10-03 16.50 16.50 16.50 16.70 0.0M
2022-09-30 17.50 17.50 16.30 16.70 0.2M
2022-09-29 16.96 16.96 16.61 16.95 0.1M
2022-09-28 17.10 17.10 16.61 16.75 0.1M
2022-09-27 17.11 17.19 17.10 17.53 0.1M
2022-09-26 17.07 17.07 17.07 17.50 0.1M
2022-09-23 17.25 17.38 16.50 17.75 0.2M
2022-09-22 16.50 17.45 16.50 17.00 0.1M
2022-09-21 17.25 17.95 16.81 16.95 0.4M
2022-09-20 17.71 17.99 17.05 17.78 0.2M
2022-09-16 19.00 19.00 17.46 18.00 0.9M
2022-09-15 17.35 19.00 16.35 18.05 0.3M
2022-09-14 18.40 18.91 17.55 17.98 0.2M
2022-09-13 18.80 19.85 18.00 18.73 0.1M
2022-09-12 19.90 19.90 18.00 18.75 0.7M
2022-09-09 18.20 19.90 17.55 19.50 0.7M
2022-09-08 19.10 19.10 18.00 18.50 0.5M
2022-09-07 19.40 20.25 19.05 19.70 0.0M
2022-09-06 20.10 20.50 19.55 19.75 0.0M
2022-09-05 19.63 23.01 19.63 20.50 0.5M
2022-09-02 19.20 19.95 17.95 19.13 0.1M
2022-09-01 19.16 19.50 17.55 18.65 0.7M
2022-08-31 19.85 20.00 18.90 19.85 0.8M
2022-08-30 20.61 20.61 20.00 20.25 0.2M
2022-08-26 20.61 20.61 20.10 20.95 0.0M
2022-08-25 20.36 20.67 19.50 20.25 0.3M
2022-08-24 20.90 21.70 20.80 21.70 0.2M
2022-08-23 20.47 20.47 20.27 20.95 0.0M
2022-08-22 20.53 21.90 20.20 21.05 0.0M
2022-08-19 20.85 20.85 20.85 20.85 0.1M
2022-08-18 20.90 21.00 20.90 21.45 0.0M
2022-08-17 20.75 21.00 19.45 20.00 0.1M
2022-08-16 21.01 21.01 20.20 20.85 0.0M
2022-08-15 20.00 20.60 20.00 20.75 0.2M
2022-08-12 20.00 20.00 20.00 20.95 0.0M
2022-08-11 21.80 21.80 19.80 20.40 0.2M
2022-08-10 20.62 21.15 20.62 21.05 0.0M
2022-08-09 21.27 21.27 21.27 21.00 0.0M
2022-08-08 20.95 21.00 20.10 21.00 0.1M
2022-08-05 20.60 21.00 20.05 20.50 0.0M
2022-08-04 19.60 20.90 19.60 20.25 0.2M
2022-08-03 21.80 21.80 20.00 20.15 0.2M
2022-08-02 20.30 21.90 20.30 20.95 0.1M
2022-08-01 20.66 21.90 19.74 21.25 0.2M
2022-07-29 19.43 20.00 19.15 20.25 0.2M
2022-07-28 19.77 19.77 18.95 19.35 0.2M
2022-07-27 19.40 19.50 19.25 19.85 0.4M
2022-07-26 19.25 19.40 19.25 20.00 0.1M
2022-07-25 19.10 19.50 18.90 19.80 0.3M
2022-07-22 19.17 19.17 19.17 19.25 0.0M
2022-07-21 19.25 19.80 19.25 19.25 0.1M
2022-07-20 19.73 19.73 19.25 19.45 0.1M
2022-07-19 19.29 20.00 19.29 19.50 0.1M
2022-07-18 20.90 20.90 19.00 19.00 0.2M
2022-07-15 20.45 20.45 20.45 20.00 0.0M
2022-07-14 21.78 21.80 20.43 21.15 0.0M
2022-07-13 20.00 21.80 19.95 20.95 0.1M
2022-07-12 19.30 19.84 19.30 19.73 0.1M
2022-07-11 19.79 20.20 19.11 19.80 0.4M
2022-07-08 19.43 19.95 19.00 20.00 0.4M
2022-07-07 20.01 20.01 19.00 19.38 0.2M
2022-07-06 20.40 20.40 19.50 20.00 0.1M
2022-07-05 20.56 20.82 19.00 20.25 0.6M
2022-07-04 20.50 21.00 19.48 21.00 0.7M
2022-07-01 22.10 22.70 20.50 21.25 0.3M
2022-06-30 23.00 26.15 22.00 22.50 1.0M
2022-06-29 21.68 22.89 21.10 22.00 0.2M
2022-06-28 20.20 21.60 20.20 20.90 0.2M
2022-06-27 20.61 20.90 19.66 20.50 0.3M
2022-06-24 22.22 22.22 20.50 20.90 0.2M
2022-06-23 23.77 23.90 22.90 22.00 0.1M
2022-06-22 23.39 23.50 22.00 23.50 0.3M
2022-06-21 23.80 25.80 23.80 24.05 0.4M
2022-06-20 22.50 23.88 22.50 23.40 0.2M
2022-06-17 22.24 22.50 22.10 22.25 0.0M
2022-06-16 22.87 22.87 22.49 22.50 0.1M
2022-06-15 22.53 22.53 22.25 22.50 0.0M
2022-06-14 23.00 23.00 22.10 22.50 0.0M
2022-06-13 24.96 24.96 22.83 23.50 0.1M
2022-06-10 23.10 24.97 23.10 24.15 0.1M
2022-06-09 24.50 24.50 23.10 23.50 0.1M
2022-06-08 23.76 24.70 23.00 23.80 0.2M
2022-06-07 24.33 24.33 23.50 23.85 0.0M
2022-06-06 24.38 24.98 23.60 24.50 0.1M
2022-06-01 22.67 25.50 22.67 24.50 0.4M
2022-05-31 23.39 23.39 22.40 22.65 0.2M
2022-05-30 21.50 25.00 21.18 23.50 0.6M
2022-05-27 20.25 21.41 20.00 21.25 0.1M
2022-05-26 20.25 21.40 20.20 21.10 0.2M
2022-05-25 21.40 21.40 20.15 20.35 0.1M
2022-05-24 20.10 21.40 20.00 21.05 0.3M
2022-05-23 20.10 20.60 20.10 20.30 0.0M
2022-05-20 21.40 21.70 20.10 20.55 0.2M
2022-05-19 20.50 21.80 20.50 21.40 0.0M
2022-05-18 20.32 21.00 20.30 20.60 0.0M
2022-05-17 20.87 21.80 20.71 21.00 0.0M
2022-05-16 19.80 21.00 19.80 20.65 0.1M
2022-05-13 20.70 20.84 19.70 20.50 0.2M
2022-05-12 20.20 20.90 19.00 19.48 0.6M
2022-05-11 20.20 20.80 20.20 20.75 0.1M
2022-05-10 21.90 22.00 20.31 20.65 0.2M
2022-05-09 20.35 22.09 20.00 21.25 0.4M
2022-05-06 21.33 21.33 20.10 20.65 1.2M
2022-05-05 22.78 24.00 20.50 20.95 1.5M
2022-05-04 23.61 23.61 22.67 23.05 0.4M
2022-05-03 23.46 25.50 21.93 23.00 1.0M
2022-04-29 25.61 26.35 22.90 24.50 1.3M
2022-04-28 25.12 27.90 25.12 27.20 0.7M
2022-04-27 24.25 25.90 24.10 25.00 0.1M
2022-04-26 25.33 25.33 24.05 25.00 0.1M
2022-04-25 25.00 26.00 24.00 25.00 0.1M
2022-04-22 25.63 25.90 25.10 25.35 0.1M
2022-04-21 25.69 26.65 25.45 26.35 0.2M
2022-04-20 25.60 25.90 24.10 24.75 0.1M
2022-04-19 26.86 27.00 25.00 25.55 0.1M
2022-04-14 26.80 26.80 26.00 26.50 0.1M
2022-04-13 26.14 26.20 26.14 26.10 0.0M
2022-04-12 26.89 26.89 26.24 26.35 0.1M
2022-04-11 25.68 27.00 25.00 26.50 0.1M
2022-04-08 25.24 25.96 25.00 25.00 0.1M
2022-04-07 25.51 26.01 24.58 26.00 0.2M
2022-04-06 25.99 26.00 25.50 26.00 0.0M
2022-04-05 27.79 27.90 25.50 26.00 0.2M
2022-04-04 27.55 27.90 26.10 27.00 0.1M
2022-04-01 28.05 28.05 27.00 27.00 0.1M
2022-03-31 27.89 29.96 27.75 28.40 0.4M
2022-03-30 27.80 27.90 26.56 27.30 0.2M
2022-03-29 26.05 28.00 25.20 26.60 0.1M
2022-03-28 26.55 28.00 26.55 26.55 0.0M
2022-03-25 27.20 27.20 25.39 27.40 0.3M
2022-03-24 28.65 28.90 27.26 27.60 0.1M
2022-03-23 28.31 29.90 28.10 28.40 0.2M
2022-03-22 28.25 29.00 28.25 28.25 0.1M
2022-03-21 30.10 30.10 28.25 28.80 0.2M
2022-03-18 27.04 31.43 27.04 30.50 0.4M
2022-03-17 29.40 29.40 26.79 27.15 0.1M
2022-03-16 25.21 30.00 25.21 28.50 0.5M
2022-03-15 23.30 27.14 23.15 26.00 0.5M
2022-03-14 23.10 23.90 21.00 23.50 0.1M
2022-03-11 21.46 24.43 21.00 24.00 0.3M
2022-03-10 24.36 24.36 21.18 22.50 0.2M
2022-03-09 20.25 24.60 20.00 24.60 0.2M
2022-03-08 22.50 23.80 20.24 22.50 0.3M
2022-03-07 21.10 22.90 18.30 22.75 0.8M
2022-03-04 23.19 24.00 20.55 22.45 1.5M
2022-03-03 27.13 28.06 23.87 24.50 0.8M
2022-03-02 29.50 29.70 27.00 28.40 0.2M
2022-03-01 30.58 30.58 29.40 29.90 0.1M
2022-02-28 31.18 31.18 30.00 30.90 0.2M
2022-02-25 30.30 32.90 30.30 31.50 0.1M
2022-02-24 29.62 32.00 29.04 31.30 0.2M
2022-02-23 29.86 32.87 29.30 32.80 0.7M
2022-02-22 30.42 31.14 27.50 30.20 0.5M
2022-02-21 32.00 32.22 30.61 31.20 0.2M
2022-02-18 30.50 32.50 30.50 31.70 0.1M
2022-02-17 32.33 32.58 31.30 31.20 0.1M
2022-02-16 32.37 33.90 32.10 32.95 0.1M
2022-02-15 31.69 34.00 31.69 33.00 0.0M
2022-02-14 32.47 34.00 31.30 32.70 0.0M
2022-02-11 31.90 35.00 31.49 33.20 0.4M
2022-02-10 31.72 31.90 30.00 31.00 0.1M
2022-02-09 31.52 32.71 30.16 31.30 0.8M
2022-02-08 32.61 34.00 31.80 34.00 0.1M
2022-02-07 31.59 33.90 31.59 33.00 0.1M
2022-02-04 33.71 34.93 31.81 33.00 0.2M
2022-02-03 34.50 34.64 33.90 34.00 0.1M
2022-02-02 32.70 34.50 32.59 34.15 0.1M
2022-02-01 32.10 33.90 31.09 32.15 0.2M
2022-01-31 34.50 34.90 31.60 32.35 0.0M
2022-01-28 33.00 34.00 31.33 32.75 0.1M
2022-01-27 31.77 34.90 31.60 34.00 0.1M
2022-01-26 34.93 36.00 33.05 34.50 0.2M
2022-01-25 33.90 36.24 32.10 33.50 0.5M
2022-01-24 34.28 36.00 30.86 32.20 0.4M
2022-01-21 37.00 37.00 34.00 34.00 0.2M
2022-01-20 36.36 39.00 36.10 37.50 0.1M
2022-01-19 35.90 38.00 34.00 35.00 0.3M
2022-01-18 34.80 36.90 32.00 34.35 0.6M
2022-01-17 33.19 33.90 31.39 33.20 0.7M
2022-01-14 34.34 35.00 33.10 34.25 0.1M
2022-01-13 35.50 36.90 34.30 35.30 0.2M
2022-01-12 34.90 35.90 34.10 36.00 0.3M
2022-01-11 35.00 35.90 33.22 34.50 0.3M
2022-01-10 36.24 38.17 33.10 34.75 1.0M
2022-01-07 37.19 38.81 36.98 37.50 0.1M
2022-01-06 38.13 38.90 36.16 38.15 0.3M
2022-01-05 40.10 40.10 37.76 38.40 0.3M
2022-01-04 39.37 41.55 38.00 41.25 0.4M