Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.365 | -0.0045 | -1.22% | 0.3697 | 0.3709 | 0.3607 | 365,620.00 |
| 04 May 2024 | 0.3695 | -0.0038 | -1.02% | 0.3725 | 0.3787 | 0.3692 | 200,123.00 |
| 03 May 2024 | 0.3733 | 0.0077 | 2.11% | 0.3662 | 0.3774 | 0.3562 | 832,803.00 |
| 02 May 2024 | 0.3656 | 0.0067 | 1.87% | 0.3587 | 0.3693 | 0.3501 | 782,969.00 |
| 01 May 2024 | 0.3589 | 0.0051 | 1.44% | 0.3528 | 0.365 | 0.335 | 1,039,930.00 |
| 30 Abr 2024 | 0.3538 | -0.0106 | -2.91% | 0.3632 | 0.3677 | 0.3399 | 568,993.00 |
| 29 Abr 2024 | 0.3644 | -0.0026 | -0.71% | 0.513 | 0.513 | 0.3563 | 761,642.00 |
| 28 Abr 2024 | 0.367 | -0.0039 | -1.05% | 0.3698 | 0.3797 | 0.367 | 289,733.00 |
| 27 Abr 2024 | 0.3709 | 0.0006 | 0.16% | 0.3703 | 0.3759 | 0.3595 | 428,905.00 |
| 26 Abr 2024 | 0.3703 | -0.006 | -1.59% | 0.3762 | 0.3829 | 0.3688 | 308,185.00 |
| 25 Abr 2024 | 0.3763 | -0.0254 | -6.32% | 0.3891 | 0.3891 | 0.368 | 516,746.00 |
| 24 Abr 2024 | 0.4017 | -0.0001 | -0.02% | 0.4017 | 0.4099 | 0.3839 | 329,499.00 |
| 23 Abr 2024 | 0.4018 | -0.0167 | -3.99% | 0.4182 | 0.4211 | 0.3992 | 587,317.00 |
| 22 Abr 2024 | 0.4185 | 0.0144 | 3.56% | 0.4128 | 0.4227 | 0.4001 | 304,484.00 |
| 21 Abr 2024 | 0.4041 | -0.0059 | -1.44% | 0.4097 | 0.4149 | 0.3954 | 239,150.00 |
| 20 Abr 2024 | 0.410 | 0.0284 | 7.44% | 0.379 | 0.4108 | 0.3762 | 411,652.00 |
| 19 Abr 2024 | 0.3816 | 0.0132 | 3.58% | 0.3677 | 0.3837 | 0.343 | 556,414.00 |
| 18 Abr 2024 | 0.3684 | 0.0122 | 3.43% | 0.3568 | 0.3705 | 0.3493 | 374,237.00 |
| 17 Abr 2024 | 0.3562 | -0.0131 | -3.55% | 0.3672 | 0.3739 | 0.3448 | 585,363.00 |
| 16 Abr 2024 | 0.3693 | -0.0018 | -0.49% | 0.3698 | 0.3849 | 0.3538 | 468,579.00 |
| 15 Abr 2024 | 0.3711 | -0.0071 | -1.88% | 0.3753 | 0.3978 | 0.3537 | 947,180.00 |
| 14 Abr 2024 | 0.3782 | 0.0096 | 2.60% | 0.3647 | 0.3918 | 0.3538 | 2,619,130.00 |
| 13 Abr 2024 | 0.3686 | -0.0373 | -9.19% | 0.4044 | 0.417 | 0.330 | 2,481,198.00 |
| 12 Abr 2024 | 0.4059 | -0.0608 | -13.03% | 0.4682 | 0.4722 | 0.380 | 1,820,992.00 |
| 11 Abr 2024 | 0.4667 | -0.0005 | -0.11% | 0.4674 | 0.4733 | 0.4595 | 195,086.00 |
| 10 Abr 2024 | 0.4672 | -0.0004 | -0.09% | 0.465 | 0.470 | 0.4428 | 440,558.00 |
| 09 Abr 2024 | 0.4676 | -0.0163 | -3.37% | 0.4841 | 0.4908 | 0.4663 | 328,028.00 |
| 08 Abr 2024 | 0.4839 | 0.0189 | 4.06% | 0.4639 | 0.4856 | 0.4572 | 1,081,663.00 |
| 07 Abr 2024 | 0.465 | 0.0044 | 0.96% | 0.4597 | 0.469 | 0.4586 | 320,106.00 |
| 06 Abr 2024 | 0.4606 | 0.0067 | 1.48% | 0.4524 | 0.4642 | 0.4521 | 154,525.00 |
| 05 Abr 2024 | 0.4539 | -0.0065 | -1.41% | 0.4599 | 0.4623 | 0.4436 | 340,383.00 |
| 04 Abr 2024 | 0.4604 | 0.008 | 1.77% | 0.4496 | 0.4716 | 0.4425 | 537,942.00 |
| 03 Abr 2024 | 0.4524 | -0.0093 | -2.01% | 0.4624 | 0.4729 | 0.4486 | 541,243.00 |
| 02 Abr 2024 | 0.4617 | -0.0345 | -6.95% | 0.4946 | 0.4952 | 0.4572 | 1,012,172.00 |
| 01 Abr 2024 | 0.4962 | -0.0148 | -2.90% | 0.5111 | 0.5136 | 0.4825 | 410,127.00 |
| 31 Mar 2024 | 0.511 | 0.0021 | 0.41% | 0.5079 | 0.5151 | 0.5051 | 318,552.00 |
| 30 Mar 2024 | 0.5089 | -0.0173 | -3.29% | 0.5257 | 0.530 | 0.500 | 441,758.00 |
| 29 Mar 2024 | 0.5262 | 0.011 | 2.14% | 0.5148 | 0.528 | 0.503 | 622,236.00 |
| 28 Mar 2024 | 0.5152 | 0.0032 | 0.62% | 0.513 | 0.5204 | 0.503 | 387,951.00 |
| 27 Mar 2024 | 0.512 | -0.011 | -2.10% | 0.5242 | 0.5275 | 0.4996 | 553,104.00 |
| 26 Mar 2024 | 0.523 | 0.0067 | 1.30% | 0.5166 | 0.5352 | 0.5021 | 1,165,538.00 |
| 25 Mar 2024 | 0.5163 | 0.0038 | 0.74% | 0.5125 | 0.525 | 0.5034 | 954,365.00 |
| 24 Mar 2024 | 0.5125 | 0.0148 | 2.97% | 0.4944 | 0.5143 | 0.4944 | 260,562.00 |
| 23 Mar 2024 | 0.4977 | 0.0122 | 2.51% | 0.4871 | 0.5072 | 0.486 | 191,898.00 |
| 22 Mar 2024 | 0.4855 | -0.0139 | -2.78% | 0.4982 | 0.510 | 0.4753 | 397,639.00 |
| 21 Mar 2024 | 0.4994 | -0.0007 | -0.14% | 0.4989 | 0.5119 | 0.4859 | 440,343.00 |
| 20 Mar 2024 | 0.5001 | 0.0384 | 8.32% | 0.460 | 0.5043 | 0.445 | 869,650.00 |
| 19 Mar 2024 | 0.4617 | -0.0597 | -11.45% | 0.5174 | 0.5198 | 0.4505 | 1,062,660.00 |
| 18 Mar 2024 | 0.5214 | -0.0108 | -2.03% | 0.5315 | 0.5476 | 0.5043 | 506,588.00 |
| 17 Mar 2024 | 0.5322 | 0.0152 | 2.94% | 0.518 | 0.5403 | 0.4937 | 556,162.00 |
| 16 Mar 2024 | 0.517 | -0.0545 | -9.54% | 0.5684 | 0.5769 | 0.512 | 629,667.00 |
| 15 Mar 2024 | 0.5715 | -0.026 | -4.35% | 0.5925 | 0.5982 | 0.530 | 1,547,410.00 |
| 14 Mar 2024 | 0.5975 | 0.0022 | 0.37% | 0.5975 | 0.6308 | 0.578 | 856,426.00 |
| 13 Mar 2024 | 0.5953 | 0.0141 | 2.43% | 0.582 | 0.6012 | 0.5746 | 1,135,503.00 |
| 12 Mar 2024 | 0.5812 | -0.0162 | -2.71% | 0.5943 | 0.5989 | 0.5554 | 910,428.00 |
| 11 Mar 2024 | 0.5974 | 0.0443 | 8.01% | 0.5549 | 0.6119 | 0.5339 | 2,166,410.00 |
| 10 Mar 2024 | 0.5531 | -0.0263 | -4.54% | 0.5768 | 0.5778 | 0.5428 | 499,414.00 |
| 09 Mar 2024 | 0.5794 | 0.016 | 2.84% | 0.5635 | 0.580 | 0.5625 | 257,094.00 |
| 08 Mar 2024 | 0.5634 | -0.0181 | -3.11% | 0.5826 | 0.5898 | 0.5451 | 581,755.00 |
| 07 Mar 2024 | 0.5815 | 0.0071 | 1.24% | 0.5773 | 0.590 | 0.5645 | 1,004,024.00 |
| 06 Mar 2024 | 0.5744 | 0.0244 | 4.44% | 0.5445 | 0.592 | 0.5245 | 1,084,200.00 |
| 05 Mar 2024 | 0.550 | -0.0601 | -9.85% | 0.6052 | 0.6238 | 0.450 | 2,795,102.00 |
| 04 Mar 2024 | 0.6101 | 0.036 | 6.27% | 0.5752 | 0.6296 | 0.5711 | 1,242,630.00 |
| 03 Mar 2024 | 0.5741 | -0.012 | -2.05% | 0.5856 | 0.5864 | 0.5451 | 605,390.00 |
| 02 Mar 2024 | 0.5861 | 0.0205 | 3.62% | 0.5672 | 0.6026 | 0.5672 | 1,106,349.00 |
| 01 Mar 2024 | 0.5656 | 0.0441 | 8.46% | 0.5183 | 0.5656 | 0.5181 | 1,328,941.00 |
| 29 Feb 2024 | 0.5215 | 0.038 | 7.86% | 0.4891 | 0.5576 | 0.4844 | 2,338,436.00 |
| 28 Feb 2024 | 0.4835 | -0.0067 | -1.37% | 0.4909 | 0.5208 | 0.4734 | 2,101,720.00 |
| 27 Feb 2024 | 0.4902 | 0.0061 | 1.26% | 0.4875 | 0.495 | 0.4664 | 775,569.00 |
| 26 Feb 2024 | 0.4841 | 0.0169 | 3.62% | 0.4655 | 0.4892 | 0.4524 | 1,308,356.00 |
| 25 Feb 2024 | 0.4672 | -0.0038 | -0.81% | 0.4711 | 0.4742 | 0.4584 | 264,201.00 |
| 24 Feb 2024 | 0.471 | 0.0094 | 2.04% | 0.4619 | 0.4737 | 0.4497 | 263,192.00 |
| 23 Feb 2024 | 0.4616 | -0.0019 | -0.41% | 0.4631 | 0.4698 | 0.4489 | 800,674.00 |
| 22 Feb 2024 | 0.4635 | -0.0103 | -2.17% | 0.4737 | 0.4798 | 0.460 | 541,424.00 |
| 21 Feb 2024 | 0.4738 | -0.0195 | -3.95% | 0.4927 | 0.494 | 0.4568 | 747,378.00 |
| 20 Feb 2024 | 0.4933 | -0.0077 | -1.54% | 0.5029 | 0.5081 | 0.4731 | 861,674.00 |
| 19 Feb 2024 | 0.501 | 0.0116 | 2.37% | 0.4909 | 0.5061 | 0.4894 | 764,581.00 |
| 18 Feb 2024 | 0.4894 | 0.006 | 1.24% | 0.4854 | 0.5071 | 0.485 | 1,319,349.00 |
| 17 Feb 2024 | 0.4834 | 0.0094 | 1.98% | 0.4738 | 0.485 | 0.4522 | 909,260.00 |
| 16 Feb 2024 | 0.474 | -0.0075 | -1.56% | 0.485 | 0.486 | 0.4616 | 1,121,408.00 |
| 15 Feb 2024 | 0.4815 | 0.0253 | 5.55% | 0.4573 | 0.486 | 0.4543 | 1,560,114.00 |
| 14 Feb 2024 | 0.4562 | 0.0239 | 5.53% | 0.4328 | 0.4632 | 0.4293 | 1,445,716.00 |
| 13 Feb 2024 | 0.4323 | -0.0103 | -2.33% | 0.4419 | 0.4445 | 0.4245 | 326,532.00 |
| 12 Feb 2024 | 0.4426 | 0.0184 | 4.34% | 0.4242 | 0.447 | 0.4125 | 1,071,693.00 |
| 11 Feb 2024 | 0.4242 | -0.0086 | -1.99% | 0.4322 | 0.4447 | 0.4204 | 517,244.00 |
| 10 Feb 2024 | 0.4328 | 0.0103 | 2.44% | 0.423 | 0.4395 | 0.4057 | 627,889.00 |
| 09 Feb 2024 | 0.4225 | 0.0033 | 0.79% | 0.4189 | 0.437 | 0.4184 | 1,277,346.00 |
| 08 Feb 2024 | 0.4192 | 0.0222 | 5.59% | 0.3989 | 0.4251 | 0.398 | 1,491,552.00 |
| 07 Feb 2024 | 0.397 | 0.0013 | 0.33% | 0.3954 | 0.3977 | 0.3754 | 582,903.00 |
| 06 Feb 2024 | 0.3957 | 0.0025 | 0.64% | 0.3939 | 0.3999 | 0.3803 | 355,010.00 |
