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
2023-12-29 9.30 9.30 9.30 9.30 0.0M
2023-12-28 9.50 9.93 9.05 9.49 0.0M
2023-12-27 9.46 9.46 9.46 9.06 0.0M
2023-12-22 9.50 9.50 8.62 9.06 0.1M
2023-12-21 9.06 9.06 9.06 9.06 0.0M
2023-12-20 8.84 8.91 8.84 9.06 0.0M
2023-12-19 8.62 9.50 8.62 9.06 0.0M
2023-12-18 8.62 9.50 8.62 9.06 0.1M
2023-12-15 8.66 9.36 8.66 9.06 0.1M
2023-12-14 8.60 9.44 8.60 9.37 0.0M
2023-12-13 9.05 9.05 9.05 9.05 0.0M
2023-12-12 9.05 9.05 9.05 9.05 0.0M
2023-12-11 8.83 8.83 8.83 9.05 0.0M
2023-12-08 8.98 9.00 8.65 9.05 0.4M
2023-12-07 8.60 9.30 8.60 9.05 0.0M
2023-12-06 8.66 9.50 8.65 9.05 0.1M
2023-12-05 9.45 9.45 9.45 9.06 0.0M
2023-12-04 9.02 10.45 8.65 9.01 0.4M
2023-12-01 9.98 9.98 8.60 9.61 0.3M
2023-11-30 11.50 12.00 8.60 9.42 2.0M
2023-11-29 11.72 12.49 11.50 12.00 0.0M
2023-11-28 11.66 12.35 11.60 12.25 0.0M
2023-11-27 12.49 12.50 11.55 12.00 0.0M
2023-11-24 11.63 11.66 11.63 12.00 0.0M
2023-11-23 11.55 12.00 11.55 11.75 0.0M
2023-11-22 12.00 12.00 12.00 11.75 0.1M
2023-11-21 10.43 11.25 10.43 11.50 0.2M
2023-11-20 9.64 10.88 9.64 10.40 0.0M
2023-11-17 10.38 10.95 10.00 10.40 0.1M
2023-11-16 10.36 11.00 10.36 10.15 0.1M
2023-11-15 9.00 10.38 9.00 9.65 0.2M
2023-11-14 9.50 10.34 9.50 9.90 0.1M
2023-11-13 10.01 10.01 10.01 10.15 0.0M
2023-11-10 9.77 10.70 9.77 10.15 0.0M
2023-11-09 9.72 10.48 9.50 9.90 0.1M
2023-11-08 10.95 10.95 9.50 10.15 0.0M
2023-11-07 10.40 10.40 10.40 10.15 0.0M
2023-11-06 9.71 10.40 9.50 10.15 0.0M
2023-11-03 9.50 10.90 9.50 10.15 0.0M
2023-11-02 10.40 10.40 9.50 10.25 0.0M
2023-11-01 9.59 10.95 9.59 10.25 0.0M
2023-10-31 9.50 9.50 9.50 10.25 0.0M
2023-10-30 10.43 10.43 10.43 10.25 0.0M
2023-10-27 9.50 10.43 9.50 10.25 0.0M
2023-10-26 10.05 10.43 9.38 10.25 0.0M
2023-10-25 10.65 10.65 10.65 10.50 0.0M
2023-10-24 11.24 11.24 11.24 11.05 0.0M
2023-10-23 10.60 11.28 10.60 11.05 0.0M
2023-10-20 10.67 11.50 10.67 11.05 0.0M
2023-10-19 11.39 11.39 10.68 11.30 0.0M
2023-10-18 10.60 10.75 10.60 11.30 0.0M
2023-10-17 10.67 11.95 10.67 11.30 0.1M
2023-10-16 12.00 12.00 12.00 11.30 0.0M
2023-10-13 11.60 11.60 11.28 11.50 0.0M
2023-10-12 11.60 11.80 11.60 11.48 0.0M
2023-10-11 11.10 11.69 11.00 11.50 0.0M
2023-10-10 10.60 11.10 10.60 11.98 0.0M
2023-10-09 11.23 12.00 10.50 11.98 0.1M
2023-10-06 11.60 11.70 11.60 12.10 0.1M
2023-10-05 11.11 11.65 11.11 11.48 0.0M
2023-10-04 11.47 11.95 10.97 11.48 0.3M
2023-10-03 12.08 12.08 12.08 12.08 0.0M
2023-10-02 11.74 12.30 11.74 12.08 0.0M
2023-09-29 12.45 12.45 12.30 12.08 0.0M
2023-09-28 11.75 11.75 11.74 12.08 0.0M
2023-09-27 12.95 12.95 11.71 12.35 0.1M
2023-09-26 12.38 12.38 12.38 12.33 0.0M
2023-09-25 12.10 12.40 12.00 12.33 0.2M
2023-09-22 12.00 12.00 12.00 12.73 0.0M
2023-09-21 12.08 12.65 12.05 12.73 0.0M
2023-09-20 12.12 13.45 12.05 12.75 0.0M
2023-09-19 12.12 13.45 12.12 12.75 0.0M
2023-09-18 12.22 13.45 12.12 12.75 0.0M
2023-09-15 12.12 12.12 12.12 12.75 0.0M
2023-09-14 12.07 13.45 12.07 12.75 0.0M
2023-09-13 12.17 12.45 12.00 12.73 0.0M
2023-09-12 12.48 13.45 12.48 12.73 0.0M
2023-09-11 12.80 12.80 12.48 12.73 0.0M
2023-09-08 12.00 13.90 12.00 12.95 0.1M
2023-09-07 12.80 13.90 12.50 13.20 0.0M
2023-09-06 13.25 13.26 12.80 12.95 0.1M
2023-09-05 13.29 13.29 12.80 12.95 0.0M
2023-09-04 12.00 12.00 12.00 12.95 0.0M
2023-09-01 13.81 13.81 12.00 12.90 0.0M
2023-08-31 12.15 13.83 12.15 13.48 0.1M
2023-08-30 12.90 12.90 12.55 13.15 0.1M
2023-08-29 12.26 13.41 12.26 13.15 0.1M
2023-08-25 12.63 13.90 12.63 12.95 0.0M
2023-08-24 13.81 13.81 12.22 12.95 0.0M
2023-08-23 13.95 13.95 12.88 12.98 0.1M
2023-08-22 12.88 13.95 12.88 12.98 0.0M
2023-08-21 14.45 14.45 14.45 12.98 0.0M
2023-08-18 14.38 14.38 14.38 14.00 0.0M
2023-08-17 13.82 13.82 13.82 13.98 0.1M
2023-08-16 13.88 13.88 13.80 14.18 0.0M
2023-08-15 13.55 14.95 13.55 13.98 0.0M
2023-08-14 14.23 14.23 14.23 14.23 0.0M
2023-08-11 13.80 14.00 13.80 13.73 0.0M
2023-08-10 14.07 14.10 14.00 14.25 0.2M
2023-08-09 13.79 14.45 13.79 14.00 0.0M
2023-08-08 13.82 13.82 13.82 14.10 0.0M
2023-08-07 13.70 13.70 13.70 14.33 0.0M
2023-08-04 13.50 13.50 13.50 14.35 0.0M
2023-08-03 13.50 14.95 13.50 13.98 0.0M
2023-08-02 14.40 14.40 13.68 13.98 0.0M
2023-08-01 13.31 15.75 13.31 13.75 0.3M
2023-07-31 13.72 14.95 13.50 14.23 0.1M
2023-07-28 13.80 14.05 13.50 14.43 0.0M
2023-07-27 13.69 14.00 13.69 14.10 0.1M
2023-07-26 13.69 14.00 13.69 14.25 0.0M
2023-07-25 13.69 13.96 13.69 14.30 0.1M
2023-07-24 13.62 15.00 13.05 14.25 0.0M
2023-07-21 13.83 13.83 13.83 14.23 0.1M
2023-07-20 13.94 13.95 13.94 14.25 0.2M
2023-07-19 13.93 13.93 13.05 14.33 0.0M
2023-07-18 13.00 14.50 13.00 14.45 0.5M
2023-07-17 12.00 12.77 12.00 12.93 0.1M
2023-07-14 13.70 13.77 12.00 13.18 0.2M
2023-07-13 12.55 13.70 12.55 12.93 0.0M
2023-07-12 13.70 13.78 12.00 13.00 0.1M
2023-07-11 12.95 12.95 12.48 12.98 0.0M
2023-07-10 13.20 13.20 12.36 12.93 0.1M
2023-07-07 12.49 12.49 12.49 13.08 0.0M
2023-07-06 13.90 13.90 12.10 12.98 0.1M
2023-07-05 13.00 13.90 12.26 13.05 0.0M
2023-07-04 12.15 13.95 12.00 12.98 0.0M
2023-07-03 13.50 13.70 12.61 13.48 0.1M
2023-06-30 14.95 14.95 12.25 13.23 0.0M
2023-06-29 12.55 12.55 12.50 13.48 0.0M
2023-06-28 13.99 13.99 12.55 13.48 0.0M
2023-06-27 12.60 14.95 12.00 13.48 0.0M
2023-06-26 13.69 13.69 13.26 13.43 0.1M
2023-06-23 13.65 13.65 13.65 14.23 0.0M
2023-06-22 13.48 13.48 13.48 13.48 0.0M
2023-06-21 12.05 13.65 12.05 13.50 0.0M
2023-06-20 13.05 13.81 13.05 14.00 0.0M
2023-06-19 13.89 14.45 13.35 13.85 0.1M
2023-06-16 13.80 13.80 13.70 13.85 0.1M
2023-06-15 13.61 14.75 13.05 13.90 0.0M
2023-06-14 13.61 13.61 13.61 13.90 0.1M
2023-06-13 14.00 14.00 13.61 13.90 0.0M
2023-06-12 13.05 13.51 13.05 13.73 0.0M
2023-06-09 13.05 13.59 13.05 13.90 0.0M
2023-06-08 14.16 14.50 13.53 13.90 0.1M
2023-06-07 13.36 13.36 13.36 14.00 0.0M
2023-06-06 13.26 14.48 13.26 14.13 0.0M
2023-06-05 14.90 14.90 14.90 13.95 0.0M
2023-06-02 14.35 14.35 13.05 13.95 0.0M
2023-06-01 13.41 14.85 13.41 13.95 0.2M
2023-05-31 13.33 14.90 13.33 13.60 0.0M
2023-05-30 12.95 14.80 12.95 13.00 0.2M
2023-05-26 12.74 12.76 11.35 12.00 0.0M
2023-05-25 11.68 12.95 11.34 12.00 0.0M
2023-05-24 12.95 12.95 11.05 11.88 0.0M
2023-05-23 12.00 12.80 11.68 12.00 0.1M
2023-05-22 13.04 13.04 11.50 12.00 0.2M
2023-05-19 12.55 13.10 12.50 12.65 0.4M
2023-05-18 12.50 13.50 12.50 12.88 0.1M
2023-05-17 11.50 14.00 11.50 12.75 0.5M
2023-05-16 11.25 11.25 11.25 11.00 0.0M
2023-05-15 12.00 12.00 10.60 11.48 0.5M
2023-05-12 10.55 10.90 10.15 11.00 0.1M
2023-05-11 11.27 11.27 10.53 11.23 0.0M
2023-05-10 10.98 11.20 9.80 11.23 1.3M
2023-05-09 11.05 11.95 11.05 11.25 0.1M
2023-05-05 11.15 11.98 11.15 11.50 0.0M
2023-05-04 11.99 11.99 11.99 11.60 0.0M
2023-05-03 11.26 11.26 11.26 11.60 0.0M
2023-05-02 11.25 12.10 11.25 11.60 0.0M
2023-04-28 11.47 12.15 11.05 11.60 0.0M
2023-04-27 11.05 11.95 11.05 11.50 0.0M
2023-04-26 11.81 12.20 11.48 11.63 0.1M
2023-04-25 12.95 12.95 11.05 11.88 0.0M
2023-04-24 13.00 13.00 12.50 12.00 0.0M
2023-04-21 11.81 12.45 11.05 12.50 0.1M
2023-04-20 12.00 12.00 12.00 12.00 0.0M
2023-04-19 11.05 11.77 11.05 11.93 0.0M
2023-04-18 13.02 13.28 12.20 12.25 0.0M
2023-04-17 11.60 12.88 11.05 12.73 0.3M
2023-04-14 10.90 11.70 10.29 10.80 0.5M
2023-04-13 13.69 13.69 12.71 12.48 0.0M
2023-04-12 12.50 13.25 12.50 13.23 0.1M
2023-04-11 12.66 12.66 12.66 13.23 0.0M
2023-04-06 13.69 13.69 12.20 13.00 0.1M
2023-04-05 12.53 13.00 12.50 13.20 0.1M
2023-04-04 13.05 13.95 12.50 12.73 0.1M
2023-04-03 13.08 14.00 13.00 13.50 0.0M
2023-03-31 13.18 15.00 13.18 13.75 0.2M
2023-03-30 13.50 14.00 13.00 13.98 0.1M
2023-03-29 14.30 14.30 13.50 14.23 0.0M
2023-03-28 13.94 14.88 13.50 14.23 0.0M
2023-03-27 14.95 14.95 13.50 14.23 0.0M
2023-03-24 13.76 13.76 13.76 14.23 0.0M
2023-03-23 13.57 14.45 13.57 14.23 0.0M
2023-03-22 14.20 15.95 13.80 13.98 0.1M
2023-03-21 14.20 14.70 14.20 14.98 0.0M
2023-03-20 15.95 15.95 14.16 14.48 0.0M
2023-03-17 14.74 14.74 14.72 15.78 0.1M
2023-03-16 15.00 16.25 15.00 15.38 0.0M
2023-03-15 15.67 15.95 14.16 15.38 0.2M
2023-03-14 14.74 15.70 14.55 15.25 0.1M
2023-03-13 16.00 16.00 14.55 15.38 0.0M
2023-03-10 14.49 15.00 14.49 14.78 0.2M
2023-03-09 14.55 14.60 14.45 15.03 0.0M
2023-03-08 14.50 16.00 13.05 15.28 0.9M
2023-03-07 14.50 14.50 13.55 13.75 0.0M
2023-03-06 14.00 14.50 13.31 13.78 0.1M
2023-03-03 13.31 14.00 13.31 13.48 0.0M
2023-03-02 13.48 13.48 13.48 13.48 0.0M
2023-03-01 14.00 14.00 13.10 13.48 0.1M
2023-02-28 13.76 13.95 13.20 13.48 0.1M
2023-02-27 14.00 14.00 13.00 13.53 0.0M
2023-02-24 14.01 14.01 13.10 13.53 0.0M
2023-02-23 14.12 14.12 13.91 13.68 0.0M
2023-02-22 13.55 14.45 13.05 13.75 0.3M
2023-02-21 13.59 13.59 13.59 13.75 0.0M
2023-02-20 13.50 14.00 12.05 13.78 0.2M
2023-02-17 13.50 13.95 13.50 12.98 0.0M
2023-02-16 13.50 14.00 13.50 13.70 0.0M
2023-02-15 13.06 13.50 12.66 13.00 0.0M
2023-02-14 13.06 13.90 12.55 13.20 0.0M
2023-02-13 12.50 12.50 12.50 13.25 0.0M
2023-02-10 13.85 13.90 12.50 13.20 0.1M
2023-02-09 12.50 13.90 12.50 13.20 0.0M
2023-02-08 13.05 13.95 13.00 13.45 0.0M
2023-02-07 13.95 13.95 12.55 13.28 0.0M
2023-02-06 13.05 13.95 13.00 13.45 0.1M
2023-02-03 13.52 13.70 13.00 13.45 0.0M
2023-02-02 14.00 14.00 13.30 13.65 0.0M
2023-02-01 13.95 13.95 12.15 13.25 0.2M
2023-01-31 13.86 13.90 12.75 13.00 0.1M
2023-01-30 12.85 13.03 12.85 13.03 0.0M
2023-01-27 12.85 13.55 12.15 12.68 0.1M
2023-01-26 13.55 13.60 12.65 12.80 0.0M
2023-01-25 13.95 13.95 12.00 13.00 0.1M
2023-01-24 12.71 14.00 12.35 13.18 0.0M
2023-01-23 13.49 14.00 13.20 13.18 0.1M
2023-01-20 12.75 13.95 12.75 13.18 0.2M
2023-01-19 13.00 13.20 12.30 12.53 0.2M
2023-01-18 12.19 13.00 12.19 12.65 0.0M
2023-01-17 11.80 13.00 11.80 12.28 0.0M
2023-01-16 11.82 13.00 11.55 12.28 0.0M
2023-01-13 11.80 12.20 11.27 12.28 0.0M
2023-01-12 11.28 11.28 11.10 11.55 0.0M
2023-01-11 11.37 11.95 11.15 11.55 0.1M
2023-01-10 11.38 12.03 11.10 11.55 0.0M
2023-01-09 11.12 12.00 11.12 11.53 0.1M
2023-01-06 11.05 12.00 11.05 11.53 0.1M
2023-01-05 11.19 11.95 11.00 11.55 0.4M
2023-01-04 12.16 12.50 11.12 11.75 0.1M
2023-01-03 12.00 13.00 12.00 12.50 0.0M