Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COST.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 82.94 | 80.50 | 38,674 |
| 16 May 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 82.432 | 80.50 | 35,215 |
| 15 May 2024 | 80.50 | 2.00 | 2.55% | 78.50 | 80.50 | 76.3292 | 95,992 |
| 14 May 2024 | 78.50 | -5.50 | -6.55% | 84.00 | 84.00 | 78.50 | 58,010 |
| 13 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.028 | 15,447 |
| 10 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.29 | 82.51 | 34,522 |
| 09 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.208 | 83.304 | 17,864 |
| 08 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.06 | 17,892 |
| 07 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 85.248 | 84.00 | 18,934 |
| 03 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| 02 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.53 | 5,000 |
| 01 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.064 | 83.10 | 33,246 |
| 30 Abr 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.336 | 1,200 |
| 29 Abr 2024 | 84.00 | 1.00 | 1.20% | 83.00 | 85.64 | 82.132 | 98,607 |
| 26 Abr 2024 | 83.00 | 1.00 | 1.22% | 82.00 | 83.864 | 81.464 | 81,704 |
| 25 Abr 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 83.556 | 80.26 | 32,527 |
| 24 Abr 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 83.504 | 82.00 | 28,517 |
| 23 Abr 2024 | 82.00 | 5.00 | 6.49% | 77.00 | 84.18 | 77.00 | 180,008 |
| 22 Abr 2024 | 77.00 | 2.00 | 2.67% | 77.00 | 79.736 | 77.00 | 25,177 |
| 19 Abr 2024 | 75.00 | -2.00 | -2.60% | 75.00 | 75.528 | 74.98 | 30,367 |
| 18 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.48 | 75.198 | 38,834 |
| 17 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.736 | 6,521 |
| 16 Abr 2024 | 77.00 | -2.00 | -2.53% | 79.00 | 79.00 | 76.3324 | 112,161 |
| 15 Abr 2024 | 79.00 | 2.00 | 2.60% | 77.00 | 79.63 | 77.00 | 65,684 |
| 12 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.41 | 77.00 | 5,000 |
| 11 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.98 | 10,498 |
| 10 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.936 | 3,302 |
| 09 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.408 | 76.60 | 5,183 |
| 08 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 76.352 | 19,958 |
| 05 Abr 2024 | 77.00 | -1.00 | -1.28% | 78.00 | 78.00 | 75.72 | 9,456 |
| 04 Abr 2024 | 78.00 | -1.00 | -1.27% | 79.00 | 79.00 | 76.00 | 42,230 |
| 03 Abr 2024 | 79.00 | 0.00 | 0.00% | 79.00 | 79.00 | 77.504 | 8,339 |
| 02 Abr 2024 | 79.00 | 6.00 | 8.22% | 73.00 | 79.00 | 73.00 | 112,518 |
| 28 Mar 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 74.61 | 73.00 | 146,082 |
| 27 Mar 2024 | 73.00 | 2.00 | 2.82% | 71.00 | 74.80 | 71.00 | 144,073 |
| 26 Mar 2024 | 71.00 | 4.00 | 5.97% | 69.00 | 73.104 | 68.104 | 240,000 |
| 25 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.804 | 66.944 | 29,238 |
| 22 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 66.736 | 3,249 |
| 21 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.996 | 66.10 | 20,162 |
| 20 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 65.6029 | 35,252 |
| 19 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 65.70 | 9,192 |
| 18 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 64.694 | 9,553 |
| 15 Mar 2024 | 67.00 | 4.00 | 6.35% | 63.00 | 68.00 | 63.00 | 96,037 |
| 14 Mar 2024 | 63.00 | -5.00 | -7.35% | 65.664 | 68.00 | 62.376 | 73,406 |
| 13 Mar 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 69.504 | 65.976 | 23,013 |
| 12 Mar 2024 | 68.00 | 1.00 | 1.49% | 69.00 | 73.00 | 66.756 | 173,060 |
| 11 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 68.268 | 66.536 | 62,895 |
| 08 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.67 | 67.00 | 21,029 |
| 07 Mar 2024 | 67.00 | 3.00 | 4.69% | 64.00 | 68.6593 | 64.00 | 94,025 |
| 06 Mar 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 62.856 | 6,000 |
| 05 Mar 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 62.552 | 7,537 |
| 04 Mar 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 61.598 | 32,634 |
| 01 Mar 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 61.53 | 12,442 |
| 29 Feb 2024 | 64.00 | -2.00 | -3.03% | 66.00 | 66.00 | 61.78 | 28,550 |
| 28 Feb 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 66.00 | 64.128 | 38,763 |
| 27 Feb 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 67.04 | 65.944 | 57,401 |
| 26 Feb 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 66.36 | 65.084 | 28,508 |
| 23 Feb 2024 | 66.00 | -3.00 | -4.35% | 69.00 | 69.00 | 63.872 | 23,351 |
| 22 Feb 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 66.736 | 4,465 |
| 21 Feb 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 67.936 | 16,790 |
| 20 Feb 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 67.28 | 2,517 |
| 19 Feb 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 0.00 |
