Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATOMGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 6.92 | -0.080 | -1.14% | 7.00 | 9.69 | 6.87 | 16,120.00 |
| 01 May 2024 | 7.00 | 0.200 | 2.94% | 6.76 | 7.00 | 6.46 | 17,802.00 |
| 30 Abr 2024 | 6.80 | 0.280 | 4.29% | 6.50 | 9.69 | 6.10 | 21,972.00 |
| 29 Abr 2024 | 6.52 | -0.030 | -0.46% | 6.46 | 6.59 | 6.33 | 17,023.00 |
| 28 Abr 2024 | 6.55 | -0.110 | -1.65% | 6.66 | 6.76 | 6.53 | 7,277.00 |
| 27 Abr 2024 | 6.66 | 0.020 | 0.30% | 6.64 | 9.69 | 6.47 | 8,099.00 |
| 26 Abr 2024 | 6.64 | -0.020 | -0.30% | 6.65 | 9.69 | 6.50 | 15,524.00 |
| 25 Abr 2024 | 6.66 | -0.330 | -4.72% | 6.73 | 6.81 | 6.59 | 9,388.00 |
| 24 Abr 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 9.69 | 6.82 | 9,285.00 |
| 23 Abr 2024 | 6.99 | -0.240 | -3.32% | 7.22 | 7.44 | 6.97 | 12,339.00 |
| 22 Abr 2024 | 7.23 | 0.160 | 2.26% | 7.17 | 7.29 | 7.02 | 14,921.00 |
| 21 Abr 2024 | 7.07 | 0.060 | 0.86% | 7.00 | 7.12 | 6.89 | 25,701.00 |
| 20 Abr 2024 | 7.01 | 0.380 | 5.73% | 6.58 | 7.04 | 6.56 | 5,100.00 |
| 19 Abr 2024 | 6.63 | 0.030 | 0.45% | 6.60 | 9.69 | 6.15 | 10,493.00 |
| 18 Abr 2024 | 6.60 | 0.140 | 2.17% | 6.47 | 6.68 | 6.34 | 15,867.00 |
| 17 Abr 2024 | 6.46 | -0.110 | -1.67% | 6.55 | 6.65 | 6.28 | 23,342.00 |
| 16 Abr 2024 | 6.57 | 0.030 | 0.46% | 6.54 | 9.69 | 6.30 | 30,245.00 |
| 15 Abr 2024 | 6.54 | -0.220 | -3.25% | 6.69 | 7.01 | 6.35 | 107,285.00 |
| 14 Abr 2024 | 6.76 | 0.120 | 1.81% | 6.59 | 6.99 | 6.35 | 74,211.00 |
| 13 Abr 2024 | 6.64 | -0.930 | -12.29% | 7.55 | 7.56 | 5.91 | 49,176.00 |
| 12 Abr 2024 | 7.57 | -0.960 | -11.25% | 8.53 | 9.69 | 7.05 | 23,026.00 |
| 11 Abr 2024 | 8.53 | -0.100 | -1.16% | 8.63 | 9.69 | 8.45 | 4,402.00 |
| 10 Abr 2024 | 8.63 | 0.060 | 0.70% | 8.56 | 9.69 | 8.23 | 9,970.00 |
| 09 Abr 2024 | 8.57 | -0.340 | -3.82% | 8.91 | 9.69 | 8.51 | 9,289.00 |
| 08 Abr 2024 | 8.91 | 0.200 | 2.30% | 8.72 | 9.00 | 8.64 | 18,054.00 |
| 07 Abr 2024 | 8.71 | -0.030 | -0.34% | 8.74 | 9.69 | 8.65 | 11,564.00 |
| 06 Abr 2024 | 8.74 | 0.140 | 1.63% | 8.61 | 9.69 | 8.58 | 2,526.00 |
| 05 Abr 2024 | 8.60 | -0.090 | -1.04% | 8.69 | 9.69 | 8.43 | 12,576.00 |
| 04 Abr 2024 | 8.69 | 0.120 | 1.40% | 8.57 | 9.69 | 8.48 | 29,021.00 |
| 03 Abr 2024 | 8.57 | -0.170 | -1.95% | 8.74 | 8.94 | 8.42 | 6,100.00 |
| 02 Abr 2024 | 8.74 | -0.570 | -6.12% | 9.31 | 9.69 | 8.62 | 23,635.00 |
| 01 Abr 2024 | 9.31 | -0.370 | -3.82% | 9.67 | 9.75 | 9.09 | 10,963.00 |
| 31 Mar 2024 | 9.68 | 0.00 | 0.00% | 9.68 | 9.80 | 9.52 | 11,749.00 |
| 30 Mar 2024 | 9.68 | -0.250 | -2.52% | 9.91 | 10.13 | 9.67 | 6,378.00 |
| 29 Mar 2024 | 9.93 | 0.190 | 1.95% | 9.73 | 9.98 | 9.55 | 19,412.00 |
| 28 Mar 2024 | 9.74 | -0.220 | -2.21% | 9.99 | 10.00 | 9.63 | 6,630.00 |
| 27 Mar 2024 | 9.96 | 0.340 | 3.53% | 9.62 | 10.25 | 9.37 | 23,472.00 |
| 26 Mar 2024 | 9.62 | 0.040 | 0.42% | 9.58 | 9.71 | 9.43 | 33,103.00 |
| 25 Mar 2024 | 9.58 | 0.350 | 3.79% | 9.19 | 9.68 | 9.16 | 31,277.00 |
| 24 Mar 2024 | 9.23 | 0.220 | 2.44% | 9.01 | 9.26 | 8.96 | 4,297.00 |
| 23 Mar 2024 | 9.01 | 0.00 | 0.00% | 9.05 | 9.23 | 8.95 | 3,220.00 |
| 22 Mar 2024 | 9.01 | -0.170 | -1.85% | 9.19 | 9.69 | 8.80 | 9,891.00 |
| 21 Mar 2024 | 9.18 | -0.030 | -0.33% | 9.21 | 9.69 | 9.02 | 8,316.00 |
| 20 Mar 2024 | 9.21 | 0.620 | 7.22% | 8.55 | 9.22 | 8.43 | 5,353.00 |
| 19 Mar 2024 | 8.59 | -0.650 | -7.03% | 9.22 | 9.69 | 8.40 | 5,400.00 |
| 18 Mar 2024 | 9.24 | -0.360 | -3.75% | 9.62 | 9.75 | 9.06 | 9,745.00 |
| 17 Mar 2024 | 9.60 | 0.240 | 2.56% | 9.40 | 9.71 | 9.03 | 6,913.00 |
| 16 Mar 2024 | 9.36 | -0.560 | -5.65% | 9.90 | 10.10 | 9.13 | 8,485.00 |
| 15 Mar 2024 | 9.92 | -1.10 | -9.98% | 10.77 | 10.83 | 9.39 | 28,030.00 |
| 14 Mar 2024 | 11.02 | 0.100 | 0.92% | 11.04 | 11.09 | 10.45 | 10,340.00 |
| 13 Mar 2024 | 10.92 | 0.460 | 4.40% | 10.44 | 10.97 | 10.30 | 17,777.00 |
| 12 Mar 2024 | 10.46 | -0.100 | -0.95% | 10.58 | 10.72 | 9.92 | 11,248.00 |
| 11 Mar 2024 | 10.56 | 0.390 | 3.83% | 10.23 | 10.78 | 9.88 | 24,938.00 |
| 10 Mar 2024 | 10.17 | -0.250 | -2.40% | 10.42 | 10.54 | 9.99 | 3,533.00 |
| 09 Mar 2024 | 10.42 | 0.00 | 0.00% | 10.43 | 10.81 | 10.30 | 6,752.00 |
| 08 Mar 2024 | 10.42 | -0.450 | -4.14% | 10.87 | 10.92 | 10.06 | 7,108.00 |
| 07 Mar 2024 | 10.87 | -0.290 | -2.60% | 11.24 | 11.36 | 10.64 | 4,114.00 |
| 06 Mar 2024 | 11.16 | 1.70 | 17.97% | 9.47 | 11.24 | 9.10 | 11,910.00 |
| 05 Mar 2024 | 9.46 | -0.310 | -3.17% | 9.82 | 10.11 | 8.09 | 18,828.00 |
| 04 Mar 2024 | 9.77 | 0.180 | 1.88% | 9.66 | 10.13 | 9.43 | 10,448.00 |
| 03 Mar 2024 | 9.59 | -0.020 | -0.21% | 9.61 | 9.68 | 8.95 | 6,781.00 |
| 02 Mar 2024 | 9.61 | 0.430 | 4.68% | 9.18 | 9.61 | 8.95 | 7,575.00 |
| 01 Mar 2024 | 9.18 | 0.220 | 2.46% | 8.95 | 9.18 | 8.86 | 3,949.00 |
| 29 Feb 2024 | 8.96 | 0.130 | 1.47% | 8.81 | 9.60 | 8.72 | 21,620.00 |
| 28 Feb 2024 | 8.83 | 0.030 | 0.34% | 8.80 | 9.24 | 8.50 | 12,182.00 |
| 27 Feb 2024 | 8.80 | 0.050 | 0.57% | 8.75 | 9.01 | 7.57 | 24,508.00 |
| 26 Feb 2024 | 8.75 | 0.600 | 7.36% | 8.17 | 8.75 | 8.10 | 14,741.00 |
| 25 Feb 2024 | 8.15 | -0.080 | -0.97% | 8.23 | 8.23 | 7.57 | 1,673.00 |
| 24 Feb 2024 | 8.23 | 0.350 | 4.44% | 7.89 | 8.34 | 7.71 | 4,213.00 |
| 23 Feb 2024 | 7.88 | 0.120 | 1.55% | 7.72 | 7.92 | 7.57 | 2,874.00 |
| 22 Feb 2024 | 7.76 | -0.130 | -1.65% | 7.90 | 7.90 | 7.57 | 2,921.00 |
| 21 Feb 2024 | 7.89 | -0.320 | -3.90% | 8.21 | 8.21 | 7.57 | 2,946.00 |
| 20 Feb 2024 | 8.21 | -0.340 | -3.98% | 8.55 | 8.55 | 7.57 | 20,435.00 |
| 19 Feb 2024 | 8.55 | 0.180 | 2.15% | 8.41 | 8.56 | 8.31 | 8,748.00 |
| 18 Feb 2024 | 8.37 | 0.240 | 2.95% | 8.13 | 8.45 | 7.57 | 18,398.00 |
| 17 Feb 2024 | 8.13 | 0.030 | 0.37% | 8.10 | 8.17 | 7.57 | 1,536.00 |
| 16 Feb 2024 | 8.10 | -0.090 | -1.10% | 8.19 | 8.30 | 7.95 | 23,498.00 |
| 15 Feb 2024 | 8.19 | 0.080 | 0.99% | 8.11 | 8.29 | 7.57 | 23,946.00 |
| 14 Feb 2024 | 8.11 | -0.080 | -0.98% | 8.18 | 8.22 | 7.57 | 22,146.00 |
| 13 Feb 2024 | 8.19 | 0.340 | 4.33% | 7.85 | 8.24 | 7.57 | 4,764.00 |
| 12 Feb 2024 | 7.85 | 0.210 | 2.75% | 7.63 | 7.92 | 7.35 | 16,083.00 |
| 11 Feb 2024 | 7.64 | -0.200 | -2.55% | 7.81 | 8.06 | 7.53 | 18,671.00 |
| 10 Feb 2024 | 7.84 | 0.020 | 0.26% | 7.82 | 7.95 | 7.57 | 21,236.00 |
| 09 Feb 2024 | 7.82 | 0.180 | 2.36% | 7.64 | 8.07 | 7.64 | 14,125.00 |
| 08 Feb 2024 | 7.64 | 0.070 | 0.92% | 7.61 | 7.70 | 7.50 | 6,946.00 |
| 07 Feb 2024 | 7.57 | 0.330 | 4.56% | 7.24 | 7.65 | 7.24 | 5,837.00 |
| 06 Feb 2024 | 7.24 | 0.020 | 0.28% | 7.22 | 7.57 | 7.21 | 7,238.00 |
| 05 Feb 2024 | 7.22 | 0.120 | 1.69% | 7.10 | 7.29 | 7.02 | 2,906.00 |
| 04 Feb 2024 | 7.10 | -0.060 | -0.84% | 7.16 | 7.57 | 7.08 | 1,091.00 |
| 03 Feb 2024 | 7.16 | -0.080 | -1.10% | 7.24 | 7.57 | 7.16 | 2,289.00 |
