Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
APEGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.963417 | 0.02848 | 3.05% | 0.943343 | 0.968841 | 0.915225 | 58,951.00 |
| 01 May 2024 | 0.934937 | -0.001607 | -0.17% | 0.928187 | 0.972188 | 0.870586 | 154,120.00 |
| 30 Abr 2024 | 0.936544 | -0.046353 | -4.72% | 0.983175 | 1.00 | 0.905332 | 135,682.00 |
| 29 Abr 2024 | 0.982897 | -0.034097 | -3.35% | 0.939984 | 1.07 | 0.896437 | 170,032.00 |
| 28 Abr 2024 | 1.02 | 0.00 | 0.46% | 1.00 | 1.06 | 1.00 | 86,199.00 |
| 27 Abr 2024 | 1.01 | -0.090 | -8.32% | 1.10 | 1.10 | 0.978541 | 210,336.00 |
| 26 Abr 2024 | 1.10 | 0.080 | 7.82% | 1.01 | 1.15 | 0.988758 | 474,946.00 |
| 25 Abr 2024 | 1.02 | 0.030 | 2.61% | 1.00 | 1.03 | 0.969902 | 50,345.00 |
| 24 Abr 2024 | 0.998116 | -0.058216 | -5.51% | 1.06 | 1.10 | 0.98791 | 102,357.00 |
| 23 Abr 2024 | 1.06 | -0.030 | -2.65% | 1.09 | 1.11 | 1.05 | 53,874.00 |
| 22 Abr 2024 | 1.09 | 0.050 | 4.41% | 0.939984 | 1.10 | 0.896437 | 58,880.00 |
| 21 Abr 2024 | 1.04 | -0.030 | -2.49% | 1.07 | 1.07 | 1.02 | 72,598.00 |
| 20 Abr 2024 | 1.07 | 0.070 | 7.08% | 0.99064 | 1.07 | 0.978168 | 40,281.00 |
| 19 Abr 2024 | 0.99525 | -0.010214 | -1.02% | 1.01 | 1.02 | 0.933466 | 97,355.00 |
| 18 Abr 2024 | 1.01 | 0.050 | 5.50% | 0.954052 | 1.02 | 0.933401 | 101,552.00 |
| 17 Abr 2024 | 0.95306 | -0.014482 | -1.50% | 0.964738 | 0.982077 | 0.913028 | 155,329.00 |
| 16 Abr 2024 | 0.967542 | 0.01481 | 1.55% | 0.946864 | 0.979622 | 0.902749 | 181,656.00 |
| 15 Abr 2024 | 0.952732 | -0.041835 | -4.21% | 0.939984 | 1.02 | 0.896437 | 204,181.00 |
| 14 Abr 2024 | 0.994566 | 0.053704 | 5.71% | 0.939984 | 1.01 | 0.896437 | 288,376.00 |
| 13 Abr 2024 | 0.940862 | -0.117898 | -11.14% | 1.05 | 1.06 | 0.853908 | 672,023.00 |
| 12 Abr 2024 | 1.06 | -0.230 | -18.13% | 1.30 | 1.32 | 0.984713 | 628,808.00 |
| 11 Abr 2024 | 1.29 | -0.030 | -2.25% | 1.33 | 1.34 | 1.28 | 101,818.00 |
| 10 Abr 2024 | 1.32 | -0.010 | -0.55% | 1.33 | 1.34 | 1.27 | 231,832.00 |
| 09 Abr 2024 | 1.33 | -0.090 | -6.63% | 1.42 | 1.42 | 1.33 | 119,905.00 |
| 08 Abr 2024 | 1.42 | 0.070 | 4.97% | 1.33 | 1.43 | 1.30 | 135,889.00 |
| 07 Abr 2024 | 1.36 | 0.020 | 1.14% | 1.34 | 1.37 | 1.34 | 40,741.00 |
| 06 Abr 2024 | 1.34 | 0.020 | 1.87% | 1.31 | 1.37 | 1.31 | 57,068.00 |
| 05 Abr 2024 | 1.32 | -0.020 | -1.56% | 1.34 | 1.36 | 1.27 | 169,105.00 |
| 04 Abr 2024 | 1.34 | 0.010 | 0.54% | 1.33 | 1.38 | 1.30 | 186,018.00 |
| 03 Abr 2024 | 1.33 | -0.040 | -2.95% | 1.36 | 1.42 | 1.30 | 205,487.00 |
| 02 Abr 2024 | 1.37 | -0.130 | -8.80% | 1.50 | 1.50 | 1.36 | 205,971.00 |
| 01 Abr 2024 | 1.50 | -0.080 | -4.87% | 1.62 | 1.68 | 1.46 | 175,875.00 |
| 31 Mar 2024 | 1.58 | 0.030 | 1.61% | 1.55 | 1.61 | 1.55 | 75,918.00 |
| 30 Mar 2024 | 1.56 | -0.040 | -2.29% | 1.58 | 1.61 | 1.55 | 123,040.00 |
| 29 Mar 2024 | 1.59 | -0.030 | -1.81% | 1.62 | 1.64 | 1.57 | 209,448.00 |
| 28 Mar 2024 | 1.62 | 0.040 | 2.82% | 1.59 | 1.63 | 1.56 | 181,699.00 |
| 27 Mar 2024 | 1.58 | -0.050 | -3.05% | 1.64 | 1.66 | 1.55 | 154,730.00 |
| 26 Mar 2024 | 1.63 | 0.010 | 0.91% | 1.62 | 1.68 | 1.60 | 149,874.00 |
| 25 Mar 2024 | 1.61 | 0.050 | 3.05% | 1.57 | 1.64 | 1.38 | 253,207.00 |
| 24 Mar 2024 | 1.56 | 0.060 | 3.98% | 1.51 | 1.58 | 1.48 | 108,070.00 |
| 23 Mar 2024 | 1.50 | 0.020 | 1.64% | 1.48 | 1.54 | 1.47 | 135,359.00 |
| 22 Mar 2024 | 1.48 | -0.020 | -1.50% | 1.51 | 1.55 | 1.43 | 160,406.00 |
| 21 Mar 2024 | 1.50 | 0.00 | 0.06% | 1.50 | 1.54 | 1.47 | 145,892.00 |
| 20 Mar 2024 | 1.50 | 0.090 | 6.62% | 1.43 | 1.53 | 1.35 | 183,750.00 |
| 19 Mar 2024 | 1.41 | -0.150 | -9.91% | 1.57 | 1.58 | 1.38 | 443,306.00 |
| 18 Mar 2024 | 1.56 | -0.080 | -4.83% | 1.12 | 1.97 | 1.10 | 224,713.00 |
| 17 Mar 2024 | 1.64 | 0.020 | 1.24% | 1.63 | 1.67 | 1.54 | 267,869.00 |
| 16 Mar 2024 | 1.62 | -0.100 | -5.71% | 1.72 | 1.76 | 1.58 | 243,110.00 |
| 15 Mar 2024 | 1.72 | -0.100 | -5.29% | 1.12 | 1.97 | 1.10 | 801,480.00 |
| 14 Mar 2024 | 1.82 | -0.070 | -3.87% | 1.86 | 1.88 | 1.74 | 626,542.00 |
| 13 Mar 2024 | 1.89 | 0.110 | 6.29% | 1.78 | 2.05 | 1.76 | 1,590,037.00 |
| 12 Mar 2024 | 1.78 | -0.010 | -0.63% | 1.80 | 1.82 | 1.68 | 460,903.00 |
| 11 Mar 2024 | 1.79 | 0.020 | 1.27% | 1.12 | 1.97 | 1.10 | 668,833.00 |
| 10 Mar 2024 | 1.77 | 0.00 | -0.11% | 1.77 | 1.86 | 1.72 | 411,511.00 |
| 09 Mar 2024 | 1.77 | 0.070 | 4.32% | 1.69 | 1.84 | 1.69 | 229,072.00 |
| 08 Mar 2024 | 1.70 | -0.030 | -2.00% | 1.74 | 1.76 | 1.61 | 244,430.00 |
| 07 Mar 2024 | 1.73 | 0.00 | 0.26% | 1.74 | 1.75 | 1.68 | 181,039.00 |
| 06 Mar 2024 | 1.73 | 0.070 | 4.46% | 1.64 | 1.73 | 1.56 | 290,195.00 |
| 05 Mar 2024 | 1.65 | -0.210 | -11.36% | 1.85 | 1.86 | 1.44 | 522,992.00 |
| 04 Mar 2024 | 1.86 | 0.110 | 6.23% | 1.12 | 1.97 | 1.10 | 989,314.00 |
| 03 Mar 2024 | 1.76 | -0.040 | -2.30% | 1.79 | 1.89 | 1.71 | 349,685.00 |
| 02 Mar 2024 | 1.80 | 0.130 | 7.88% | 1.68 | 1.96 | 1.64 | 810,909.00 |
| 01 Mar 2024 | 1.67 | 0.160 | 10.29% | 1.52 | 1.68 | 1.51 | 268,315.00 |
| 29 Feb 2024 | 1.51 | 0.070 | 4.82% | 1.43 | 1.60 | 1.43 | 467,586.00 |
| 28 Feb 2024 | 1.44 | -0.090 | -5.66% | 1.53 | 1.58 | 1.39 | 548,842.00 |
| 27 Feb 2024 | 1.53 | -0.040 | -2.44% | 1.55 | 1.58 | 1.47 | 348,956.00 |
| 26 Feb 2024 | 1.56 | 0.120 | 8.19% | 1.12 | 1.62 | 1.10 | 725,692.00 |
| 25 Feb 2024 | 1.45 | 0.050 | 3.61% | 1.40 | 1.45 | 1.38 | 253,057.00 |
| 24 Feb 2024 | 1.40 | 0.080 | 6.47% | 1.31 | 1.41 | 1.29 | 391,019.00 |
| 23 Feb 2024 | 1.31 | -0.020 | -1.85% | 1.34 | 1.35 | 1.28 | 178,274.00 |
| 22 Feb 2024 | 1.34 | -0.020 | -1.40% | 1.36 | 1.38 | 1.30 | 200,942.00 |
| 21 Feb 2024 | 1.35 | -0.100 | -7.10% | 1.46 | 1.46 | 1.30 | 302,256.00 |
| 20 Feb 2024 | 1.46 | 0.090 | 6.24% | 1.37 | 1.49 | 1.34 | 851,608.00 |
| 19 Feb 2024 | 1.37 | 0.00 | 0.09% | 1.12 | 1.41 | 1.10 | 349,003.00 |
| 18 Feb 2024 | 1.37 | 0.060 | 4.82% | 1.32 | 1.39 | 1.29 | 242,909.00 |
| 17 Feb 2024 | 1.31 | -0.030 | -2.22% | 1.34 | 1.34 | 1.23 | 187,541.00 |
| 16 Feb 2024 | 1.34 | 0.070 | 5.88% | 1.27 | 1.34 | 1.26 | 174,715.00 |
| 15 Feb 2024 | 1.26 | 0.020 | 1.96% | 1.24 | 1.33 | 1.22 | 284,199.00 |
| 14 Feb 2024 | 1.24 | 0.030 | 2.15% | 1.21 | 1.26 | 1.19 | 382,997.00 |
| 13 Feb 2024 | 1.21 | 0.050 | 4.22% | 1.17 | 1.22 | 1.16 | 222,608.00 |
| 12 Feb 2024 | 1.16 | 0.050 | 4.05% | 1.12 | 1.18 | 1.10 | 65,304.00 |
| 11 Feb 2024 | 1.12 | 0.00 | -0.31% | 1.54 | 1.54 | 1.11 | 73,308.00 |
| 10 Feb 2024 | 1.12 | 0.010 | 0.88% | 1.12 | 1.14 | 1.10 | 136,604.00 |
| 09 Feb 2024 | 1.11 | 0.010 | 0.46% | 1.12 | 1.15 | 1.10 | 250,129.00 |
| 08 Feb 2024 | 1.11 | 0.00 | 0.40% | 1.11 | 1.12 | 1.09 | 98,561.00 |
| 07 Feb 2024 | 1.10 | 0.020 | 1.88% | 1.08 | 1.11 | 1.06 | 202,284.00 |
| 06 Feb 2024 | 1.08 | -0.010 | -1.31% | 1.10 | 1.11 | 1.08 | 131,284.00 |
| 05 Feb 2024 | 1.10 | 0.020 | 1.95% | 1.32 | 1.36 | 1.08 | 143,677.00 |
| 04 Feb 2024 | 1.08 | -0.030 | -2.61% | 1.10 | 1.10 | 1.07 | 124,076.00 |
| 03 Feb 2024 | 1.10 | -0.020 | -1.77% | 1.12 | 1.14 | 1.10 | 189,175.00 |
