Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ELAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.56 | 0.040 | 1.75% | 2.51 | 2.62 | 2.43 | 1,437.00 |
| 02 May 2024 | 2.51 | 0.050 | 1.98% | 2.42 | 2.53 | 2.39 | 1,451.00 |
| 01 May 2024 | 2.47 | 0.020 | 1.01% | 2.48 | 2.49 | 2.34 | 2,152.00 |
| 30 Abr 2024 | 2.44 | -0.090 | -3.73% | 2.54 | 2.60 | 2.34 | 640.00 |
| 29 Abr 2024 | 2.54 | -0.120 | -4.35% | 1.22 | 2.83 | 1.16 | 627.00 |
| 28 Abr 2024 | 2.65 | 0.010 | 0.29% | 2.64 | 2.75 | 2.63 | 489.00 |
| 27 Abr 2024 | 2.64 | -0.020 | -0.86% | 2.67 | 2.68 | 2.58 | 464.00 |
| 26 Abr 2024 | 2.67 | -0.080 | -2.78% | 2.74 | 2.77 | 2.64 | 626.00 |
| 25 Abr 2024 | 2.74 | 0.050 | 1.98% | 2.69 | 2.76 | 2.63 | 1,322.00 |
| 24 Abr 2024 | 2.69 | -0.220 | -7.52% | 2.91 | 2.93 | 2.63 | 812.00 |
| 23 Abr 2024 | 2.91 | -0.090 | -3.15% | 3.00 | 3.09 | 2.91 | 497.00 |
| 22 Abr 2024 | 3.00 | 0.120 | 4.33% | 1.22 | 3.10 | 1.16 | 1,972.00 |
| 21 Abr 2024 | 2.88 | 0.120 | 4.38% | 2.76 | 2.95 | 2.64 | 1,349.00 |
| 20 Abr 2024 | 2.76 | 0.100 | 3.95% | 2.64 | 2.82 | 2.59 | 1,024.00 |
| 19 Abr 2024 | 2.65 | -0.240 | -8.24% | 2.88 | 2.88 | 2.44 | 7,116.00 |
| 18 Abr 2024 | 2.89 | 0.430 | 17.44% | 2.56 | 3.08 | 2.47 | 4,610.00 |
| 17 Abr 2024 | 2.46 | -0.130 | -4.96% | 2.59 | 2.64 | 2.46 | 3,729.00 |
| 16 Abr 2024 | 2.59 | -0.150 | -5.60% | 2.72 | 2.75 | 2.48 | 1,847.00 |
| 15 Abr 2024 | 2.74 | -0.140 | -4.89% | 1.22 | 3.00 | 1.16 | 1,073.00 |
| 14 Abr 2024 | 2.88 | 0.050 | 1.61% | 2.82 | 2.91 | 2.66 | 4,097.00 |
| 13 Abr 2024 | 2.84 | -0.330 | -10.44% | 3.12 | 3.32 | 2.61 | 5,154.00 |
| 12 Abr 2024 | 3.17 | -0.280 | -8.12% | 3.42 | 3.50 | 2.90 | 3,057.00 |
| 11 Abr 2024 | 3.45 | -0.070 | -2.03% | 3.52 | 3.69 | 3.42 | 3,312.00 |
| 10 Abr 2024 | 3.52 | 0.290 | 9.06% | 3.22 | 3.89 | 2.83 | 3,804.00 |
| 09 Abr 2024 | 3.23 | -0.180 | -5.35% | 3.42 | 3.46 | 3.21 | 2,379.00 |
| 08 Abr 2024 | 3.41 | -0.150 | -4.22% | 1.22 | 3.60 | 1.16 | 1,969.00 |
| 07 Abr 2024 | 3.56 | 0.220 | 6.56% | 3.34 | 3.91 | 3.34 | 8,921.00 |
| 06 Abr 2024 | 3.34 | 0.150 | 4.56% | 3.21 | 3.37 | 3.07 | 1,686.00 |
| 05 Abr 2024 | 3.20 | -0.160 | -4.89% | 3.36 | 3.56 | 3.13 | 4,655.00 |
| 04 Abr 2024 | 3.36 | -0.200 | -5.59% | 3.64 | 3.78 | 3.32 | 4,324.00 |
| 03 Abr 2024 | 3.56 | -0.640 | -15.21% | 4.51 | 4.86 | 3.43 | 9,692.00 |
| 02 Abr 2024 | 4.20 | 1.54 | 57.90% | 2.70 | 4.41 | 2.67 | 18,490.00 |
| 01 Abr 2024 | 2.66 | -0.060 | -2.24% | 1.22 | 2.86 | 1.16 | 832.00 |
| 31 Mar 2024 | 2.72 | -0.050 | -1.79% | 2.78 | 2.79 | 2.65 | 1,772.00 |
| 30 Mar 2024 | 2.77 | 0.030 | 0.97% | 2.79 | 2.80 | 2.72 | 850.00 |
| 29 Mar 2024 | 2.74 | -0.030 | -1.25% | 2.75 | 2.79 | 2.71 | 680.00 |
| 28 Mar 2024 | 2.78 | 0.140 | 5.25% | 2.65 | 2.83 | 2.59 | 2,606.00 |
| 27 Mar 2024 | 2.64 | -0.030 | -1.04% | 2.66 | 2.76 | 2.60 | 2,329.00 |
| 26 Mar 2024 | 2.67 | -0.220 | -7.60% | 2.86 | 2.94 | 2.67 | 1,270.00 |
| 25 Mar 2024 | 2.89 | -0.110 | -3.58% | 1.22 | 2.96 | 1.16 | 678.00 |
| 24 Mar 2024 | 2.99 | 0.120 | 4.23% | 2.87 | 3.06 | 2.77 | 1,250.00 |
| 23 Mar 2024 | 2.87 | 0.210 | 8.03% | 2.68 | 3.03 | 2.62 | 981.00 |
| 22 Mar 2024 | 2.66 | -0.030 | -1.15% | 2.69 | 2.77 | 2.60 | 623.00 |
| 21 Mar 2024 | 2.69 | -0.060 | -2.08% | 2.74 | 2.81 | 2.64 | 1,532.00 |
| 20 Mar 2024 | 2.75 | 0.180 | 7.01% | 2.53 | 2.75 | 2.45 | 1,253.00 |
| 19 Mar 2024 | 2.57 | -0.180 | -6.63% | 2.75 | 2.76 | 2.45 | 4,797.00 |
| 18 Mar 2024 | 2.75 | -0.200 | -6.76% | 1.22 | 2.91 | 1.16 | 1,070.00 |
| 17 Mar 2024 | 2.95 | 0.180 | 6.35% | 2.80 | 2.97 | 2.69 | 1,141.00 |
| 16 Mar 2024 | 2.77 | -0.170 | -5.79% | 2.88 | 2.94 | 2.65 | 3,644.00 |
| 15 Mar 2024 | 2.94 | 0.00 | 0.02% | 1.22 | 2.96 | 1.16 | 4,633.00 |
| 14 Mar 2024 | 2.94 | 0.060 | 2.01% | 2.92 | 3.06 | 2.82 | 1,280.00 |
| 13 Mar 2024 | 2.88 | -0.010 | -0.28% | 2.89 | 3.00 | 2.79 | 2,911.00 |
| 12 Mar 2024 | 2.89 | -0.100 | -3.26% | 3.00 | 3.07 | 2.86 | 2,089.00 |
| 11 Mar 2024 | 2.99 | -0.110 | -3.43% | 1.22 | 3.25 | 1.16 | 4,416.00 |
| 10 Mar 2024 | 3.10 | -0.010 | -0.40% | 3.15 | 3.37 | 2.98 | 11,052.00 |
| 09 Mar 2024 | 3.11 | 0.220 | 7.60% | 2.88 | 3.18 | 2.86 | 7,898.00 |
| 08 Mar 2024 | 2.89 | -0.200 | -6.62% | 3.09 | 3.10 | 2.81 | 2,910.00 |
| 07 Mar 2024 | 3.09 | 0.330 | 12.12% | 2.71 | 3.15 | 2.69 | 3,419.00 |
| 06 Mar 2024 | 2.76 | 0.160 | 6.15% | 2.66 | 2.76 | 2.52 | 1,655.00 |
| 05 Mar 2024 | 2.60 | -0.220 | -7.67% | 2.84 | 2.86 | 2.33 | 9,798.00 |
| 04 Mar 2024 | 2.81 | -0.250 | -8.03% | 1.22 | 3.07 | 1.16 | 2,804.00 |
| 03 Mar 2024 | 3.06 | -0.060 | -1.79% | 3.06 | 3.14 | 3.00 | 1,093.00 |
| 02 Mar 2024 | 3.12 | 0.020 | 0.69% | 3.18 | 3.29 | 3.06 | 4,224.00 |
| 01 Mar 2024 | 3.10 | -0.040 | -1.37% | 3.07 | 3.24 | 3.07 | 2,662.00 |
| 29 Feb 2024 | 3.14 | -0.050 | -1.45% | 3.17 | 3.24 | 2.92 | 23,415.00 |
| 28 Feb 2024 | 3.18 | -0.100 | -3.13% | 3.24 | 3.40 | 3.11 | 2,067.00 |
| 27 Feb 2024 | 3.29 | -0.140 | -4.06% | 3.45 | 3.46 | 3.14 | 1,947.00 |
| 26 Feb 2024 | 3.43 | -0.050 | -1.44% | 1.22 | 3.49 | 1.16 | 1,979.00 |
| 25 Feb 2024 | 3.48 | 0.460 | 15.11% | 3.02 | 3.51 | 2.96 | 1,025.00 |
| 24 Feb 2024 | 3.02 | 0.010 | 0.45% | 2.98 | 3.05 | 2.97 | 1,233.00 |
| 23 Feb 2024 | 3.01 | -0.020 | -0.80% | 3.26 | 3.26 | 2.95 | 2,303.00 |
| 22 Feb 2024 | 3.03 | -0.010 | -0.42% | 3.04 | 3.18 | 3.00 | 3,113.00 |
| 21 Feb 2024 | 3.04 | -0.040 | -1.36% | 3.09 | 3.11 | 2.92 | 2,325.00 |
| 20 Feb 2024 | 3.09 | -0.150 | -4.61% | 3.24 | 3.25 | 2.93 | 3,084.00 |
| 19 Feb 2024 | 3.23 | -0.340 | -9.53% | 1.22 | 3.47 | 1.16 | 2,004.00 |
| 18 Feb 2024 | 3.58 | 0.080 | 2.40% | 3.43 | 3.61 | 3.26 | 4,616.00 |
| 17 Feb 2024 | 3.49 | 0.550 | 18.81% | 2.94 | 3.81 | 2.89 | 11,447.00 |
| 16 Feb 2024 | 2.94 | 0.310 | 11.60% | 2.64 | 2.98 | 2.64 | 2,744.00 |
| 15 Feb 2024 | 2.63 | 0.080 | 3.11% | 2.56 | 2.67 | 2.56 | 4,636.00 |
| 14 Feb 2024 | 2.55 | -0.050 | -1.73% | 2.59 | 2.64 | 2.50 | 5,194.00 |
| 13 Feb 2024 | 2.60 | -0.090 | -3.17% | 2.68 | 2.75 | 2.55 | 2,838.00 |
| 12 Feb 2024 | 2.68 | 0.130 | 5.05% | 1.22 | 2.76 | 1.16 | 488.00 |
| 11 Feb 2024 | 2.56 | 0.040 | 1.48% | 2.52 | 2.59 | 2.49 | 642.00 |
| 10 Feb 2024 | 2.52 | -0.040 | -1.62% | 2.57 | 2.59 | 2.49 | 421.00 |
| 09 Feb 2024 | 2.56 | 0.050 | 1.85% | 2.55 | 2.61 | 2.51 | 1,271.00 |
| 08 Feb 2024 | 2.51 | -0.070 | -2.55% | 2.58 | 2.59 | 2.51 | 990.00 |
| 07 Feb 2024 | 2.58 | -0.010 | -0.30% | 2.59 | 2.61 | 2.50 | 431.00 |
| 06 Feb 2024 | 2.59 | 0.060 | 2.25% | 2.57 | 2.63 | 2.50 | 754.00 |
| 05 Feb 2024 | 2.53 | -0.340 | -11.87% | 1.22 | 2.68 | 1.16 | 1,505.00 |
| 04 Feb 2024 | 2.87 | 0.380 | 15.29% | 1.76 | 2.87 | 1.76 | 1,707.00 |
| 03 Feb 2024 | 2.49 | -0.080 | -2.93% | 2.57 | 2.58 | 2.49 | 1,646.00 |
