Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AAVEGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 70.77 | 3.10 | 4.58% | 67.80 | 71.15 | 66.61 | 6,991.00 |
| 02 May 2024 | 67.67 | 0.710 | 1.06% | 66.96 | 68.58 | 65.26 | 3,771.00 |
| 01 May 2024 | 66.96 | 0.400 | 0.60% | 66.68 | 67.21 | 62.82 | 764.00 |
| 30 Abr 2024 | 66.56 | -5.10 | -7.12% | 71.66 | 71.66 | 64.46 | 1,903.00 |
| 29 Abr 2024 | 71.66 | -0.660 | -0.91% | 69.98 | 73.52 | 64.02 | 768.00 |
| 28 Abr 2024 | 72.32 | -0.520 | -0.71% | 72.72 | 74.04 | 71.94 | 206.00 |
| 27 Abr 2024 | 72.84 | 1.07 | 1.49% | 71.77 | 74.25 | 69.51 | 229.00 |
| 26 Abr 2024 | 71.77 | -1.53 | -2.09% | 73.33 | 73.33 | 70.77 | 207.00 |
| 25 Abr 2024 | 73.30 | 0.520 | 0.71% | 72.84 | 73.52 | 70.50 | 239.00 |
| 24 Abr 2024 | 72.78 | -3.29 | -4.32% | 76.07 | 78.03 | 72.25 | 344.00 |
| 23 Abr 2024 | 76.07 | -2.71 | -3.44% | 78.78 | 78.80 | 75.82 | 317.00 |
| 22 Abr 2024 | 78.78 | 5.02 | 6.81% | 69.98 | 78.78 | 64.02 | 993.00 |
| 21 Abr 2024 | 73.76 | -0.550 | -0.74% | 74.14 | 75.42 | 72.00 | 1,690.00 |
| 20 Abr 2024 | 74.31 | 4.60 | 6.60% | 69.37 | 74.58 | 69.09 | 251.00 |
| 19 Abr 2024 | 69.71 | 1.06 | 1.54% | 68.65 | 71.18 | 63.61 | 491.00 |
| 18 Abr 2024 | 68.65 | 0.610 | 0.90% | 67.33 | 69.49 | 66.00 | 215.00 |
| 17 Abr 2024 | 68.04 | -2.79 | -3.94% | 70.83 | 70.83 | 65.68 | 211.00 |
| 16 Abr 2024 | 70.83 | 2.56 | 3.75% | 68.27 | 71.24 | 65.47 | 540.00 |
| 15 Abr 2024 | 68.27 | -3.10 | -4.34% | 69.98 | 73.52 | 64.02 | 589.00 |
| 14 Abr 2024 | 71.37 | 3.05 | 4.46% | 67.65 | 72.00 | 65.19 | 1,437.00 |
| 13 Abr 2024 | 68.32 | -13.17 | -16.16% | 80.38 | 80.52 | 59.00 | 2,150.00 |
| 12 Abr 2024 | 81.49 | -12.41 | -13.22% | 93.79 | 95.57 | 74.86 | 937.00 |
| 11 Abr 2024 | 93.90 | -7.35 | -7.26% | 102.22 | 105.39 | 92.19 | 2,390.00 |
| 10 Abr 2024 | 101.25 | 2.38 | 2.41% | 99.45 | 102.35 | 96.50 | 596.00 |
| 09 Abr 2024 | 98.87 | -2.95 | -2.90% | 101.82 | 105.31 | 98.87 | 511.00 |
| 08 Abr 2024 | 101.82 | 5.31 | 5.50% | 96.76 | 101.98 | 95.76 | 1,392.00 |
| 07 Abr 2024 | 96.51 | 3.01 | 3.22% | 93.47 | 96.52 | 93.47 | 433.00 |
| 06 Abr 2024 | 93.50 | 3.56 | 3.96% | 89.94 | 95.50 | 89.94 | 458.00 |
| 05 Abr 2024 | 89.94 | -1.73 | -1.89% | 92.00 | 92.00 | 86.96 | 444.00 |
| 04 Abr 2024 | 91.67 | 0.490 | 0.54% | 90.65 | 94.43 | 88.38 | 397.00 |
| 03 Abr 2024 | 91.18 | -1.36 | -1.47% | 91.83 | 94.60 | 89.19 | 602.00 |
| 02 Abr 2024 | 92.54 | -10.54 | -10.23% | 103.32 | 103.32 | 90.12 | 830.00 |
| 01 Abr 2024 | 103.08 | 2.41 | 2.39% | 100.88 | 104.35 | 96.52 | 1,142.00 |
| 31 Mar 2024 | 100.67 | 3.19 | 3.27% | 97.48 | 100.67 | 97.48 | 379.00 |
| 30 Mar 2024 | 97.48 | -3.41 | -3.38% | 100.89 | 101.81 | 97.48 | 277.00 |
| 29 Mar 2024 | 100.89 | -0.600 | -0.59% | 101.49 | 103.11 | 99.30 | 534.00 |
| 28 Mar 2024 | 101.49 | 3.13 | 3.18% | 98.36 | 101.58 | 97.00 | 590.00 |
| 27 Mar 2024 | 98.36 | -5.00 | -4.84% | 102.96 | 104.00 | 97.89 | 690.00 |
| 26 Mar 2024 | 103.36 | 2.65 | 2.63% | 100.71 | 103.79 | 99.30 | 1,175.00 |
| 25 Mar 2024 | 100.71 | 1.60 | 1.61% | 99.01 | 102.50 | 98.52 | 810.00 |
| 24 Mar 2024 | 99.11 | 1.09 | 1.11% | 96.23 | 99.49 | 95.41 | 400.00 |
| 23 Mar 2024 | 98.02 | 4.21 | 4.49% | 93.81 | 98.26 | 93.81 | 225.00 |
| 22 Mar 2024 | 93.81 | -3.44 | -3.54% | 97.25 | 98.90 | 91.00 | 491.00 |
| 21 Mar 2024 | 97.25 | 3.08 | 3.27% | 94.17 | 98.53 | 90.96 | 564.00 |
| 20 Mar 2024 | 94.17 | 9.29 | 10.94% | 84.88 | 94.39 | 82.57 | 407.00 |
| 19 Mar 2024 | 84.88 | -12.90 | -13.19% | 96.62 | 96.62 | 84.69 | 534.00 |
| 18 Mar 2024 | 97.78 | -1.10 | -1.11% | 99.27 | 101.58 | 94.01 | 421.00 |
| 17 Mar 2024 | 98.88 | 5.75 | 6.17% | 93.54 | 101.39 | 89.50 | 256.00 |
| 16 Mar 2024 | 93.13 | -8.16 | -8.06% | 101.18 | 101.68 | 91.32 | 363.00 |
| 15 Mar 2024 | 101.29 | -10.04 | -9.02% | 109.71 | 110.46 | 95.82 | 1,385.00 |
| 14 Mar 2024 | 111.33 | 0.00 | 0.00% | 111.01 | 112.70 | 105.74 | 304.00 |
| 13 Mar 2024 | 111.33 | 6.33 | 6.03% | 105.05 | 119.32 | 104.24 | 980.00 |
| 12 Mar 2024 | 105.00 | -0.280 | -0.27% | 105.28 | 106.60 | 97.21 | 1,110.00 |
| 11 Mar 2024 | 105.28 | 7.98 | 8.20% | 97.11 | 107.52 | 93.62 | 1,643.00 |
| 10 Mar 2024 | 97.30 | -4.05 | -4.00% | 101.35 | 103.03 | 95.06 | 387.00 |
| 09 Mar 2024 | 101.35 | -2.23 | -2.15% | 103.58 | 105.30 | 99.60 | 301.00 |
| 08 Mar 2024 | 103.58 | -0.340 | -0.33% | 105.32 | 107.11 | 100.26 | 220.00 |
| 07 Mar 2024 | 103.92 | 4.59 | 4.62% | 99.33 | 104.00 | 95.97 | 275.00 |
| 06 Mar 2024 | 99.33 | 15.07 | 17.89% | 83.58 | 100.35 | 80.65 | 1,249.00 |
| 05 Mar 2024 | 84.26 | -5.78 | -6.42% | 90.17 | 93.58 | 70.00 | 880.00 |
| 04 Mar 2024 | 90.04 | 1.90 | 2.16% | 90.00 | 90.66 | 87.22 | 425.00 |
| 03 Mar 2024 | 88.14 | -3.48 | -3.80% | 93.56 | 93.56 | 83.46 | 142.00 |
| 02 Mar 2024 | 91.62 | 5.03 | 5.81% | 87.26 | 94.99 | 87.26 | 991.00 |
| 01 Mar 2024 | 86.59 | 2.74 | 3.27% | 83.85 | 87.26 | 83.85 | 282.00 |
| 29 Feb 2024 | 83.85 | 2.86 | 3.53% | 81.23 | 90.19 | 81.23 | 1,693.00 |
| 28 Feb 2024 | 80.99 | -1.28 | -1.56% | 82.27 | 85.54 | 77.80 | 458.00 |
| 27 Feb 2024 | 82.27 | 1.63 | 2.02% | 80.64 | 82.85 | 77.29 | 258.00 |
| 26 Feb 2024 | 80.64 | 2.14 | 2.73% | 79.79 | 81.76 | 77.26 | 1,705.00 |
| 25 Feb 2024 | 78.50 | -1.68 | -2.10% | 80.18 | 80.26 | 76.94 | 233.00 |
| 24 Feb 2024 | 80.18 | 5.71 | 7.67% | 74.47 | 82.08 | 74.47 | 1,021.00 |
| 23 Feb 2024 | 74.47 | 2.01 | 2.77% | 72.58 | 80.08 | 70.51 | 1,633.00 |
| 22 Feb 2024 | 72.46 | -0.600 | -0.82% | 73.06 | 74.08 | 71.32 | 1,199.00 |
| 21 Feb 2024 | 73.06 | -1.49 | -2.00% | 74.55 | 74.55 | 69.85 | 221.00 |
| 20 Feb 2024 | 74.55 | -2.88 | -3.72% | 76.49 | 77.00 | 71.16 | 743.00 |
| 19 Feb 2024 | 77.43 | 2.53 | 3.38% | 75.30 | 77.80 | 74.70 | 202.00 |
| 18 Feb 2024 | 74.90 | 0.300 | 0.40% | 74.50 | 75.83 | 73.60 | 260.00 |
| 17 Feb 2024 | 74.60 | -0.500 | -0.67% | 74.50 | 75.12 | 70.08 | 378.00 |
| 16 Feb 2024 | 75.10 | 1.88 | 2.57% | 73.27 | 75.30 | 71.69 | 152.00 |
| 15 Feb 2024 | 73.22 | 1.07 | 1.48% | 72.70 | 74.40 | 71.60 | 478.00 |
| 14 Feb 2024 | 72.15 | 1.15 | 1.62% | 71.20 | 73.20 | 70.80 | 290.00 |
| 13 Feb 2024 | 71.00 | -0.400 | -0.56% | 71.77 | 71.97 | 69.90 | 367.00 |
| 12 Feb 2024 | 71.40 | 2.95 | 4.31% | 68.37 | 71.80 | 66.42 | 633.00 |
| 11 Feb 2024 | 68.45 | -1.04 | -1.50% | 69.36 | 70.65 | 68.19 | 289.00 |
| 10 Feb 2024 | 69.49 | 1.09 | 1.59% | 68.48 | 70.10 | 67.39 | 180.00 |
| 09 Feb 2024 | 68.40 | 0.700 | 1.03% | 67.50 | 73.50 | 67.50 | 602.00 |
| 08 Feb 2024 | 67.70 | 1.10 | 1.65% | 66.70 | 68.80 | 66.70 | 720.00 |
| 07 Feb 2024 | 66.60 | -0.400 | -0.60% | 67.00 | 67.30 | 65.20 | 419.00 |
| 06 Feb 2024 | 67.00 | 0.100 | 0.15% | 67.10 | 67.80 | 65.70 | 90.00 |
| 05 Feb 2024 | 66.90 | 1.00 | 1.52% | 65.80 | 68.30 | 64.70 | 106.00 |
| 04 Feb 2024 | 65.90 | -1.70 | -2.51% | 67.69 | 67.80 | 65.60 | 103.00 |
| 03 Feb 2024 | 67.60 | -0.200 | -0.29% | 67.94 | 68.60 | 67.20 | 93.00 |
