AKTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 1.34 | 0.00 | 0.36% | 1.34 | 1.35 | 1.32 | 0.00 |
04 May 2024 | 1.34 | 0.020 | 1.35% | 1.32 | 1.35 | 1.31 | 0.00 |
03 May 2024 | 1.32 | 0.080 | 6.42% | 1.24 | 1.33 | 1.23 | 0.00 |
02 May 2024 | 1.24 | 0.020 | 1.23% | 1.22 | 1.25 | 1.20 | 0.00 |
01 May 2024 | 1.22 | -0.050 | -3.95% | 1.28 | 1.28 | 1.19 | 0.00 |
30 Abr 2024 | 1.27 | -0.060 | -4.52% | 1.34 | 1.35 | 1.25 | 0.00 |
29 Abr 2024 | 1.34 | 0.010 | 0.94% | 1.38 | 1.43 | 1.30 | 0.00 |
28 Abr 2024 | 1.32 | 0.00 | -0.09% | 1.32 | 1.34 | 1.32 | 0.00 |
27 Abr 2024 | 1.32 | -0.020 | -1.29% | 1.34 | 1.34 | 1.31 | 0.00 |
26 Abr 2024 | 1.34 | -0.010 | -0.96% | 1.35 | 1.36 | 1.33 | 0.00 |
25 Abr 2024 | 1.35 | 0.00 | -0.07% | 1.36 | 1.37 | 1.32 | 0.00 |
24 Abr 2024 | 1.36 | -0.050 | -3.26% | 1.41 | 1.41 | 1.34 | 0.00 |
23 Abr 2024 | 1.40 | -0.020 | -1.57% | 1.42 | 1.43 | 1.39 | 0.00 |
22 Abr 2024 | 1.42 | 0.040 | 3.16% | 1.38 | 1.44 | 1.33 | 0.00 |
21 Abr 2024 | 1.38 | 0.00 | -0.02% | 1.38 | 1.40 | 1.37 | 0.00 |
20 Abr 2024 | 1.38 | 0.020 | 1.38% | 1.36 | 1.39 | 1.34 | 0.00 |
19 Abr 2024 | 1.36 | 0.020 | 1.41% | 1.34 | 1.38 | 1.27 | 0.00 |
18 Abr 2024 | 1.34 | 0.050 | 3.68% | 1.30 | 1.35 | 1.28 | 0.00 |
17 Abr 2024 | 1.29 | -0.050 | -3.89% | 1.35 | 1.36 | 1.26 | 0.00 |
16 Abr 2024 | 1.35 | 0.010 | 0.64% | 1.34 | 1.36 | 1.31 | 0.00 |
15 Abr 2024 | 1.34 | -0.050 | -3.69% | 1.38 | 1.41 | 1.32 | 0.00 |
14 Abr 2024 | 1.39 | 0.00 | 0.31% | 1.38 | 1.40 | 1.33 | 0.00 |
13 Abr 2024 | 1.39 | -0.040 | -2.67% | 1.42 | 1.44 | 1.32 | 0.00 |
12 Abr 2024 | 1.42 | -0.040 | -2.92% | 1.47 | 1.49 | 1.40 | 0.00 |
11 Abr 2024 | 1.47 | -0.010 | -0.73% | 1.48 | 1.49 | 1.46 | 0.00 |
10 Abr 2024 | 1.48 | 0.040 | 3.08% | 1.43 | 1.49 | 1.41 | 0.00 |
09 Abr 2024 | 1.43 | -0.050 | -3.45% | 1.48 | 1.48 | 1.42 | 0.00 |
08 Abr 2024 | 1.48 | 0.050 | 3.26% | 1.37 | 1.51 | 1.35 | 0.00 |
07 Abr 2024 | 1.44 | 0.010 | 0.73% | 1.43 | 1.45 | 1.42 | 0.00 |
06 Abr 2024 | 1.43 | 0.020 | 1.29% | 1.40 | 1.44 | 1.40 | 0.00 |
05 Abr 2024 | 1.41 | -0.010 | -0.92% | 1.42 | 1.43 | 1.38 | 0.00 |
04 Abr 2024 | 1.42 | 0.050 | 3.51% | 1.37 | 1.43 | 1.35 | 0.00 |
03 Abr 2024 | 1.37 | 0.00 | 0.36% | 1.37 | 1.39 | 1.35 | 0.00 |
02 Abr 2024 | 1.37 | -0.090 | -6.34% | 1.46 | 1.46 | 1.35 | 0.00 |
01 Abr 2024 | 1.46 | -0.010 | -0.68% | 1.44 | 1.47 | 1.43 | 0.00 |
31 Mar 2024 | 1.47 | 0.030 | 1.75% | 1.45 | 1.47 | 1.45 | 0.00 |
30 Mar 2024 | 1.45 | -0.010 | -0.53% | 1.45 | 1.46 | 1.44 | 0.00 |
29 Mar 2024 | 1.45 | -0.020 | -1.33% | 1.47 | 1.47 | 1.44 | 0.00 |
28 Mar 2024 | 1.47 | 0.030 | 2.25% | 1.45 | 1.49 | 1.43 | 0.00 |
27 Mar 2024 | 1.44 | -0.010 | -0.49% | 1.44 | 1.48 | 1.42 | 0.00 |
26 Mar 2024 | 1.45 | 0.010 | 0.36% | 1.44 | 1.47 | 1.44 | 0.00 |
25 Mar 2024 | 1.44 | 0.040 | 2.84% | 1.39 | 1.47 | 1.39 | 0.00 |
24 Mar 2024 | 1.40 | 0.060 | 4.54% | 1.34 | 1.41 | 1.33 | 0.00 |
23 Mar 2024 | 1.34 | 0.020 | 1.29% | 1.33 | 1.37 | 1.31 | 0.00 |
22 Mar 2024 | 1.32 | -0.030 | -2.40% | 1.36 | 1.38 | 1.30 | 0.00 |
21 Mar 2024 | 1.36 | -0.040 | -2.66% | 1.39 | 1.40 | 1.35 | 0.00 |
20 Mar 2024 | 1.39 | 0.120 | 9.00% | 1.28 | 1.40 | 1.26 | 0.00 |
19 Mar 2024 | 1.28 | -0.120 | -8.38% | 1.40 | 1.40 | 1.28 | 0.00 |
18 Mar 2024 | 1.40 | -0.010 | -0.63% | 0.943883 | 1.48 | 0.94247 | 0.00 |
17 Mar 2024 | 1.41 | 0.060 | 4.44% | 1.36 | 1.42 | 1.34 | 0.00 |
16 Mar 2024 | 1.35 | -0.090 | -6.40% | 1.43 | 1.44 | 1.34 | 0.00 |
15 Mar 2024 | 1.44 | -0.040 | -2.64% | 0.943883 | 1.45 | 0.94247 | 0.00 |
14 Mar 2024 | 1.48 | -0.020 | -1.34% | 1.50 | 1.51 | 1.42 | 0.00 |
13 Mar 2024 | 1.50 | 0.040 | 2.51% | 1.46 | 1.50 | 1.46 | 0.00 |
12 Mar 2024 | 1.46 | 0.00 | 0.03% | 1.46 | 1.50 | 1.42 | 0.00 |
11 Mar 2024 | 1.46 | 0.060 | 4.25% | 0.943883 | 1.49 | 0.94247 | 0.00 |
10 Mar 2024 | 1.40 | 0.00 | 0.10% | 1.40 | 1.42 | 1.39 | 0.00 |
09 Mar 2024 | 1.40 | 0.00 | 0.17% | 1.39 | 1.40 | 1.39 | 0.00 |
08 Mar 2024 | 1.40 | 0.020 | 1.56% | 1.37 | 1.42 | 1.36 | 0.00 |
07 Mar 2024 | 1.37 | 0.010 | 0.99% | 1.36 | 1.40 | 1.35 | 0.00 |
06 Mar 2024 | 1.36 | 0.030 | 2.27% | 1.32 | 1.39 | 1.30 | 0.00 |
05 Mar 2024 | 1.33 | -0.070 | -5.08% | 1.41 | 1.42 | 1.16 | 0.00 |
04 Mar 2024 | 1.40 | 0.100 | 7.35% | 0.943883 | 1.42 | 0.94247 | 0.00 |
03 Mar 2024 | 1.31 | 0.020 | 1.49% | 1.28 | 1.31 | 1.28 | 0.00 |
02 Mar 2024 | 1.29 | -0.010 | -0.77% | 1.30 | 1.30 | 1.28 | 0.00 |
01 Mar 2024 | 1.30 | 0.020 | 1.46% | 1.27 | 1.31 | 1.26 | 0.00 |
29 Feb 2024 | 1.28 | 0.010 | 0.53% | 1.27 | 1.31 | 1.22 | 0.00 |
28 Feb 2024 | 1.27 | 0.100 | 8.13% | 1.18 | 1.32 | 1.17 | 0.00 |
27 Feb 2024 | 1.18 | 0.050 | 4.65% | 1.13 | 1.19 | 1.11 | 0.00 |
26 Feb 2024 | 1.12 | 0.050 | 4.71% | 0.943883 | 1.13 | 0.94247 | 0.00 |
25 Feb 2024 | 1.07 | 0.00 | 0.22% | 1.07 | 1.08 | 1.06 | 0.00 |
24 Feb 2024 | 1.07 | 0.020 | 1.52% | 1.05 | 1.07 | 1.05 | 0.00 |
23 Feb 2024 | 1.05 | -0.010 | -0.89% | 1.07 | 1.07 | 1.05 | 0.00 |
22 Feb 2024 | 1.06 | -0.010 | -1.37% | 1.08 | 1.08 | 1.06 | 0.00 |
21 Feb 2024 | 1.08 | -0.010 | -0.71% | 1.09 | 1.09 | 1.06 | 0.00 |
20 Feb 2024 | 1.09 | 0.010 | 0.58% | 1.08 | 1.10 | 1.06 | 0.00 |
19 Feb 2024 | 1.08 | -0.010 | -0.51% | 0.943883 | 1.09 | 0.94247 | 0.00 |
18 Feb 2024 | 1.09 | 0.010 | 0.61% | 1.08 | 1.09 | 1.07 | 0.00 |
17 Feb 2024 | 1.08 | -0.010 | -0.59% | 1.08 | 1.09 | 1.06 | 0.00 |
16 Feb 2024 | 1.09 | 0.010 | 0.61% | 1.08 | 1.09 | 1.08 | 0.00 |
15 Feb 2024 | 1.08 | 0.00 | 0.01% | 1.08 | 1.10 | 1.07 | 0.00 |
14 Feb 2024 | 1.08 | 0.040 | 4.15% | 1.04 | 1.09 | 1.03 | 0.00 |
13 Feb 2024 | 1.04 | 0.00 | 0.09% | 1.04 | 1.04 | 1.01 | 0.00 |
12 Feb 2024 | 1.04 | 0.040 | 4.26% | 0.943883 | 1.04 | 0.94247 | 0.00 |
11 Feb 2024 | 0.992765 | 0.00793 | 0.81% | 0.985686 | 1.00 | 0.981325 | 0.00 |
10 Feb 2024 | 0.984835 | 0.018905 | 1.96% | 0.96802 | 0.993265 | 0.961501 | 0.00 |
09 Feb 2024 | 0.96593 | 0.022804 | 2.42% | 0.943883 | 0.99747 | 0.94247 | 0.00 |
08 Feb 2024 | 0.943126 | 0.022884 | 2.49% | 0.922275 | 0.947842 | 0.922275 | 0.00 |
07 Feb 2024 | 0.920242 | 0.021515 | 2.39% | 0.898376 | 0.920976 | 0.891478 | 0.00 |
06 Feb 2024 | 0.898727 | 0.004776 | 0.53% | 0.893739 | 0.904664 | 0.891001 | 0.00 |