Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AVEXGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.11 | 0.120 | 2.31% | 4.99 | 5.14 | 4.98 | 0.00 |
| 16 May 2024 | 4.99 | -0.070 | -1.30% | 5.06 | 5.09 | 4.94 | 0.00 |
| 15 May 2024 | 5.06 | 0.320 | 6.82% | 4.74 | 5.07 | 4.72 | 0.00 |
| 14 May 2024 | 4.73 | -0.120 | -2.38% | 4.85 | 4.86 | 4.70 | 0.00 |
| 13 May 2024 | 4.85 | 0.090 | 1.98% | 4.87 | 4.98 | 4.76 | 0.00 |
| 12 May 2024 | 4.76 | 0.050 | 1.04% | 4.71 | 4.78 | 4.69 | 0.00 |
| 11 May 2024 | 4.71 | -0.010 | -0.23% | 4.70 | 4.75 | 4.68 | 0.00 |
| 10 May 2024 | 4.72 | -0.160 | -3.28% | 4.87 | 4.90 | 4.66 | 0.00 |
| 09 May 2024 | 4.88 | 0.140 | 2.94% | 4.75 | 4.90 | 4.71 | 0.00 |
| 08 May 2024 | 4.74 | -0.110 | -2.18% | 4.83 | 4.88 | 4.72 | 0.00 |
| 07 May 2024 | 4.84 | -0.030 | -0.58% | 4.88 | 4.97 | 4.83 | 0.00 |
| 06 May 2024 | 4.87 | -0.070 | -1.52% | 5.08 | 5.28 | 4.85 | 0.00 |
| 05 May 2024 | 4.95 | 0.020 | 0.36% | 4.94 | 4.99 | 4.86 | 0.00 |
| 04 May 2024 | 4.93 | 0.070 | 1.35% | 4.86 | 4.97 | 4.84 | 0.00 |
| 03 May 2024 | 4.86 | 0.290 | 6.42% | 4.57 | 4.89 | 4.55 | 0.00 |
| 02 May 2024 | 4.57 | 0.060 | 1.23% | 4.51 | 4.61 | 4.41 | 0.00 |
| 01 May 2024 | 4.52 | -0.190 | -3.95% | 4.70 | 4.71 | 4.39 | 0.00 |
| 30 Abr 2024 | 4.70 | -0.220 | -4.52% | 4.93 | 4.99 | 4.60 | 0.00 |
| 29 Abr 2024 | 4.92 | 0.050 | 0.94% | 5.08 | 5.28 | 4.79 | 0.00 |
| 28 Abr 2024 | 4.88 | 0.00 | -0.09% | 4.87 | 4.95 | 4.86 | 0.00 |
| 27 Abr 2024 | 4.88 | -0.060 | -1.29% | 4.95 | 4.96 | 4.85 | 0.00 |
| 26 Abr 2024 | 4.95 | -0.050 | -0.96% | 4.99 | 5.02 | 4.92 | 0.00 |
| 25 Abr 2024 | 4.99 | 0.00 | -0.07% | 5.00 | 5.05 | 4.88 | 0.00 |
| 24 Abr 2024 | 5.00 | -0.170 | -3.26% | 5.18 | 5.22 | 4.95 | 0.00 |
| 23 Abr 2024 | 5.17 | -0.080 | -1.57% | 5.24 | 5.27 | 5.14 | 0.00 |
| 22 Abr 2024 | 5.25 | 0.160 | 3.16% | 5.08 | 5.32 | 4.91 | 0.00 |
| 21 Abr 2024 | 5.09 | 0.00 | -0.02% | 5.09 | 5.15 | 5.04 | 0.00 |
| 20 Abr 2024 | 5.09 | 0.070 | 1.38% | 5.01 | 5.13 | 4.96 | 0.00 |
| 19 Abr 2024 | 5.02 | 0.070 | 1.41% | 4.94 | 5.10 | 4.68 | 0.00 |
| 18 Abr 2024 | 4.95 | 0.180 | 3.68% | 4.78 | 4.99 | 4.73 | 0.00 |
| 17 Abr 2024 | 4.77 | -0.190 | -3.89% | 4.97 | 5.02 | 4.66 | 0.00 |
| 16 Abr 2024 | 4.97 | 0.030 | 0.64% | 4.93 | 5.01 | 4.82 | 0.00 |
| 15 Abr 2024 | 4.94 | -0.190 | -3.69% | 5.08 | 5.19 | 4.87 | 0.00 |
| 14 Abr 2024 | 5.13 | 0.020 | 0.31% | 5.08 | 5.14 | 4.91 | 0.00 |
| 13 Abr 2024 | 5.11 | -0.140 | -2.67% | 5.25 | 5.31 | 4.86 | 0.00 |
| 12 Abr 2024 | 5.25 | -0.160 | -2.92% | 5.42 | 5.51 | 5.15 | 0.00 |
| 11 Abr 2024 | 5.41 | -0.040 | -0.73% | 5.44 | 5.50 | 5.38 | 0.00 |
| 10 Abr 2024 | 5.45 | 0.160 | 3.08% | 5.28 | 5.49 | 5.20 | 0.00 |
| 09 Abr 2024 | 5.28 | -0.190 | -3.45% | 5.47 | 5.47 | 5.23 | 0.00 |
| 08 Abr 2024 | 5.47 | 0.170 | 3.26% | 5.06 | 5.57 | 4.99 | 0.00 |
| 07 Abr 2024 | 5.30 | 0.040 | 0.73% | 5.26 | 5.35 | 5.25 | 0.00 |
| 06 Abr 2024 | 5.26 | 0.070 | 1.29% | 5.18 | 5.32 | 5.16 | 0.00 |
| 05 Abr 2024 | 5.19 | -0.050 | -0.92% | 5.24 | 5.26 | 5.09 | 0.00 |
| 04 Abr 2024 | 5.24 | 0.180 | 3.51% | 5.06 | 5.29 | 4.99 | 0.00 |
| 03 Abr 2024 | 5.06 | 0.020 | 0.36% | 5.05 | 5.14 | 4.98 | 0.00 |
| 02 Abr 2024 | 5.05 | -0.340 | -6.34% | 5.38 | 5.38 | 4.99 | 0.00 |
| 01 Abr 2024 | 5.39 | -0.040 | -0.68% | 5.32 | 5.43 | 5.27 | 0.00 |
| 31 Mar 2024 | 5.43 | 0.090 | 1.75% | 5.34 | 5.43 | 5.34 | 0.00 |
| 30 Mar 2024 | 5.33 | -0.030 | -0.53% | 5.36 | 5.39 | 5.32 | 0.00 |
| 29 Mar 2024 | 5.36 | -0.070 | -1.33% | 5.43 | 5.43 | 5.30 | 0.00 |
| 28 Mar 2024 | 5.43 | 0.120 | 2.25% | 5.34 | 5.48 | 5.29 | 0.00 |
| 27 Mar 2024 | 5.31 | -0.030 | -0.49% | 5.33 | 5.45 | 5.24 | 0.00 |
| 26 Mar 2024 | 5.34 | 0.020 | 0.36% | 5.32 | 5.43 | 5.30 | 0.00 |
| 25 Mar 2024 | 5.32 | 0.150 | 2.84% | 5.15 | 5.42 | 4.75 | 0.00 |
| 24 Mar 2024 | 5.17 | 0.220 | 4.54% | 4.95 | 5.19 | 4.92 | 0.00 |
| 23 Mar 2024 | 4.95 | 0.060 | 1.29% | 4.90 | 5.07 | 4.85 | 0.00 |
| 22 Mar 2024 | 4.89 | -0.120 | -2.40% | 5.01 | 5.10 | 4.80 | 0.00 |
| 21 Mar 2024 | 5.01 | -0.140 | -2.66% | 5.14 | 5.17 | 4.98 | 0.00 |
| 20 Mar 2024 | 5.14 | 0.420 | 9.00% | 4.73 | 5.15 | 4.63 | 0.00 |
| 19 Mar 2024 | 4.72 | -0.430 | -8.38% | 5.15 | 5.17 | 4.71 | 0.00 |
| 18 Mar 2024 | 5.15 | -0.030 | -0.63% | 3.48 | 5.44 | 3.48 | 0.00 |
| 17 Mar 2024 | 5.18 | 0.220 | 4.44% | 5.01 | 5.23 | 4.93 | 0.00 |
| 16 Mar 2024 | 4.96 | -0.340 | -6.40% | 5.28 | 5.32 | 4.94 | 0.00 |
| 15 Mar 2024 | 5.30 | -0.140 | -2.64% | 3.48 | 5.35 | 3.48 | 0.00 |
| 14 Mar 2024 | 5.44 | -0.070 | -1.34% | 5.52 | 5.57 | 5.24 | 0.00 |
| 13 Mar 2024 | 5.52 | 0.140 | 2.51% | 5.38 | 5.55 | 5.37 | 0.00 |
| 12 Mar 2024 | 5.38 | 0.00 | 0.03% | 5.40 | 5.53 | 5.24 | 0.00 |
| 11 Mar 2024 | 5.38 | 0.220 | 4.25% | 3.48 | 5.50 | 3.48 | 0.00 |
| 10 Mar 2024 | 5.16 | 0.00 | 0.10% | 5.16 | 5.25 | 5.14 | 0.00 |
| 09 Mar 2024 | 5.16 | 0.010 | 0.17% | 5.14 | 5.17 | 5.13 | 0.00 |
| 08 Mar 2024 | 5.15 | 0.080 | 1.56% | 5.06 | 5.23 | 5.00 | 0.00 |
| 07 Mar 2024 | 5.07 | 0.050 | 0.99% | 5.03 | 5.15 | 5.00 | 0.00 |
| 06 Mar 2024 | 5.02 | 0.110 | 2.27% | 4.86 | 5.14 | 4.80 | 0.00 |
| 05 Mar 2024 | 4.91 | -0.260 | -5.08% | 5.21 | 5.24 | 4.28 | 0.00 |
| 04 Mar 2024 | 5.17 | 0.350 | 7.35% | 3.48 | 5.22 | 3.48 | 0.00 |
| 03 Mar 2024 | 4.82 | 0.070 | 1.49% | 4.74 | 4.83 | 4.71 | 0.00 |
| 02 Mar 2024 | 4.75 | -0.040 | -0.77% | 4.78 | 4.78 | 4.71 | 0.00 |
| 01 Mar 2024 | 4.78 | 0.070 | 1.46% | 4.69 | 4.83 | 4.66 | 0.00 |
| 29 Feb 2024 | 4.71 | 0.020 | 0.53% | 4.67 | 4.83 | 4.51 | 0.00 |
| 28 Feb 2024 | 4.69 | 0.350 | 8.13% | 4.34 | 4.88 | 4.32 | 0.00 |
| 27 Feb 2024 | 4.34 | 0.190 | 4.65% | 4.15 | 4.37 | 4.08 | 0.00 |
| 26 Feb 2024 | 4.14 | 0.190 | 4.71% | 3.48 | 4.18 | 3.48 | 0.00 |
| 25 Feb 2024 | 3.96 | 0.010 | 0.22% | 3.94 | 3.97 | 3.92 | 0.00 |
| 24 Feb 2024 | 3.95 | 0.060 | 1.52% | 3.88 | 3.95 | 3.87 | 0.00 |
| 23 Feb 2024 | 3.89 | -0.030 | -0.89% | 3.93 | 3.94 | 3.86 | 0.00 |
| 22 Feb 2024 | 3.92 | -0.050 | -1.37% | 3.97 | 3.98 | 3.91 | 0.00 |
| 21 Feb 2024 | 3.98 | -0.030 | -0.71% | 4.01 | 4.02 | 3.89 | 0.00 |
| 20 Feb 2024 | 4.01 | 0.020 | 0.58% | 3.99 | 4.05 | 3.91 | 0.00 |
| 19 Feb 2024 | 3.98 | -0.020 | -0.51% | 3.48 | 4.03 | 3.48 | 0.00 |
| 18 Feb 2024 | 4.00 | 0.020 | 0.61% | 3.97 | 4.02 | 3.95 | 0.00 |
| 17 Feb 2024 | 3.98 | -0.020 | -0.59% | 4.00 | 4.00 | 3.90 | 0.00 |
