Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSVGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 53.55 | -1.17 | -2.14% | 54.50 | 55.21 | 52.31 | 767.00 |
| 24 Abr 2024 | 54.73 | -2.49 | -4.35% | 57.40 | 58.35 | 54.29 | 1,135.00 |
| 23 Abr 2024 | 57.22 | -1.62 | -2.75% | 58.52 | 59.00 | 56.98 | 1,809.00 |
| 22 Abr 2024 | 58.83 | 2.54 | 4.51% | 54.89 | 59.69 | 52.30 | 3,607.00 |
| 21 Abr 2024 | 56.29 | -1.17 | -2.03% | 57.20 | 57.80 | 55.44 | 1,045.00 |
| 20 Abr 2024 | 57.46 | 4.10 | 7.68% | 53.18 | 58.21 | 52.72 | 2,516.00 |
| 19 Abr 2024 | 53.36 | -0.740 | -1.37% | 53.85 | 54.45 | 49.61 | 3,010.00 |
| 18 Abr 2024 | 54.10 | 1.92 | 3.68% | 52.37 | 54.58 | 51.10 | 2,017.00 |
| 17 Abr 2024 | 52.19 | -2.06 | -3.80% | 54.06 | 72.42 | 50.85 | 4,447.00 |
| 16 Abr 2024 | 54.25 | 0.650 | 1.21% | 53.43 | 54.90 | 50.83 | 7,979.00 |
| 15 Abr 2024 | 53.60 | -3.59 | -6.28% | 54.89 | 58.99 | 51.37 | 19,244.00 |
| 14 Abr 2024 | 57.19 | 1.92 | 3.47% | 54.89 | 57.57 | 52.30 | 17,956.00 |
| 13 Abr 2024 | 55.27 | -8.29 | -13.04% | 63.23 | 64.65 | 49.24 | 31,025.00 |
| 12 Abr 2024 | 63.56 | -9.95 | -13.54% | 73.49 | 74.34 | 58.97 | 9,985.00 |
| 11 Abr 2024 | 73.51 | -1.67 | -2.22% | 75.18 | 76.10 | 72.62 | 7,011.00 |
| 10 Abr 2024 | 75.17 | 0.560 | 0.75% | 74.67 | 75.87 | 71.52 | 4,340.00 |
| 09 Abr 2024 | 74.62 | -4.36 | -5.52% | 78.95 | 79.63 | 74.58 | 6,642.00 |
| 08 Abr 2024 | 78.98 | 0.690 | 0.88% | 73.23 | 80.39 | 72.73 | 8,061.00 |
| 07 Abr 2024 | 78.29 | -1.49 | -1.87% | 80.77 | 81.97 | 76.92 | 4,050.00 |
| 06 Abr 2024 | 79.78 | 5.47 | 7.36% | 73.89 | 80.94 | 73.89 | 2,789.00 |
| 05 Abr 2024 | 74.31 | -1.29 | -1.70% | 77.93 | 79.94 | 73.15 | 6,447.00 |
| 04 Abr 2024 | 75.60 | 2.46 | 3.36% | 73.23 | 78.50 | 72.73 | 6,338.00 |
| 03 Abr 2024 | 73.14 | 3.55 | 5.10% | 68.59 | 73.33 | 66.73 | 4,505.00 |
| 02 Abr 2024 | 69.59 | -6.82 | -8.93% | 75.95 | 75.95 | 66.69 | 5,786.00 |
| 01 Abr 2024 | 76.42 | -4.33 | -5.37% | 70.07 | 79.54 | 69.41 | 8,006.00 |
| 31 Mar 2024 | 80.75 | 4.36 | 5.71% | 76.73 | 83.06 | 75.48 | 5,222.00 |
| 30 Mar 2024 | 76.39 | -0.630 | -0.82% | 77.17 | 79.95 | 75.90 | 5,354.00 |
| 29 Mar 2024 | 77.02 | 3.33 | 4.52% | 72.97 | 80.91 | 72.91 | 15,646.00 |
| 28 Mar 2024 | 73.68 | 0.630 | 0.87% | 72.75 | 74.77 | 69.45 | 13,021.00 |
| 27 Mar 2024 | 73.05 | 2.40 | 3.39% | 70.56 | 73.92 | 68.30 | 15,115.00 |
| 26 Mar 2024 | 70.65 | 1.25 | 1.79% | 70.07 | 71.61 | 68.91 | 4,712.00 |
| 25 Mar 2024 | 69.41 | 0.210 | 0.30% | 62.46 | 808.74 | 62.02 | 16,435.00 |
| 24 Mar 2024 | 69.20 | 1.73 | 2.56% | 67.23 | 73.73 | 65.45 | 5,934.00 |
| 23 Mar 2024 | 67.47 | 4.39 | 6.96% | 63.03 | 70.89 | 62.16 | 16,645.00 |
| 22 Mar 2024 | 63.08 | 0.150 | 0.24% | 62.99 | 64.11 | 59.29 | 4,795.00 |
| 21 Mar 2024 | 62.93 | 0.400 | 0.65% | 62.46 | 64.35 | 60.84 | 12,558.00 |
| 20 Mar 2024 | 62.52 | 6.67 | 11.94% | 55.94 | 63.04 | 53.59 | 9,445.00 |
| 19 Mar 2024 | 55.85 | -8.46 | -13.15% | 64.66 | 64.81 | 55.40 | 4,244.00 |
| 18 Mar 2024 | 64.31 | -2.39 | -3.58% | 88.52 | 88.86 | 62.39 | 2,657.00 |
| 17 Mar 2024 | 66.70 | 2.17 | 3.36% | 66.08 | 67.81 | 61.80 | 3,558.00 |
| 16 Mar 2024 | 64.53 | -7.42 | -10.31% | 72.25 | 72.38 | 63.90 | 9,862.00 |
| 15 Mar 2024 | 71.95 | -8.47 | -10.53% | 88.52 | 88.86 | 67.41 | 26,782.00 |
| 14 Mar 2024 | 80.42 | -8.56 | -9.62% | 88.77 | 90.80 | 77.32 | 10,845.00 |
| 13 Mar 2024 | 88.97 | 0.620 | 0.71% | 88.40 | 90.01 | 86.36 | 4,824.00 |
| 12 Mar 2024 | 88.35 | -1.37 | -1.52% | 88.52 | 88.86 | 83.22 | 4,190.00 |
| 11 Mar 2024 | 89.72 | 5.37 | 6.36% | 61.12 | 97.41 | 60.21 | 12,635.00 |
| 10 Mar 2024 | 84.35 | -2.23 | -2.57% | 85.39 | 88.04 | 82.65 | 4,425.00 |
| 09 Mar 2024 | 86.58 | -0.840 | -0.96% | 89.74 | 91.07 | 84.84 | 1,961.00 |
| 08 Mar 2024 | 87.42 | 3.70 | 4.41% | 84.42 | 88.42 | 83.12 | 4,882.00 |
| 07 Mar 2024 | 83.72 | 2.89 | 3.58% | 80.76 | 85.08 | 77.87 | 7,271.00 |
| 06 Mar 2024 | 80.83 | 2.20 | 2.79% | 77.90 | 81.95 | 74.77 | 6,703.00 |
| 05 Mar 2024 | 78.63 | -12.05 | -13.29% | 96.42 | 97.85 | 68.22 | 15,706.00 |
| 04 Mar 2024 | 90.68 | 4.82 | 5.61% | 61.12 | 97.41 | 60.21 | 19,365.00 |
| 03 Mar 2024 | 85.86 | -5.89 | -6.42% | 87.55 | 96.86 | 85.28 | 11,464.00 |
| 02 Mar 2024 | 91.75 | 24.71 | 36.86% | 66.87 | 91.75 | 66.79 | 26,392.00 |
| 01 Mar 2024 | 67.04 | 2.82 | 4.38% | 64.00 | 67.15 | 63.97 | 3,496.00 |
| 29 Feb 2024 | 64.22 | 0.100 | 0.15% | 63.51 | 68.10 | 62.79 | 6,797.00 |
| 28 Feb 2024 | 64.13 | -0.100 | -0.15% | 63.89 | 67.76 | 60.14 | 11,915.00 |
| 27 Feb 2024 | 64.23 | 2.00 | 3.21% | 62.44 | 65.73 | 60.71 | 11,055.00 |
| 26 Feb 2024 | 62.23 | 2.51 | 4.20% | 61.12 | 64.34 | 57.74 | 6,402.00 |
| 25 Feb 2024 | 59.72 | -0.070 | -0.12% | 60.10 | 60.10 | 58.79 | 3,335.00 |
| 24 Feb 2024 | 59.79 | 1.50 | 2.57% | 58.31 | 59.79 | 57.67 | 2,265.00 |
| 23 Feb 2024 | 58.29 | -1.37 | -2.30% | 59.86 | 59.89 | 57.59 | 2,111.00 |
| 22 Feb 2024 | 59.66 | 0.160 | 0.26% | 59.24 | 60.86 | 58.98 | 2,119.00 |
| 21 Feb 2024 | 59.50 | -1.04 | -1.72% | 60.62 | 60.72 | 57.63 | 4,078.00 |
| 20 Feb 2024 | 60.55 | -1.54 | -2.49% | 62.17 | 62.34 | 58.57 | 3,493.00 |
| 19 Feb 2024 | 62.09 | 0.420 | 0.69% | 61.12 | 64.34 | 60.21 | 2,587.00 |
| 18 Feb 2024 | 61.67 | 0.380 | 0.61% | 61.07 | 62.00 | 60.32 | 1,792.00 |
| 17 Feb 2024 | 61.29 | -1.19 | -1.91% | 62.38 | 62.45 | 59.63 | 2,182.00 |
| 16 Feb 2024 | 62.48 | -1.06 | -1.66% | 63.56 | 63.81 | 61.57 | 2,999.00 |
| 15 Feb 2024 | 63.54 | -1.60 | -2.45% | 65.70 | 65.80 | 62.82 | 4,338.00 |
| 14 Feb 2024 | 65.14 | 1.21 | 1.90% | 63.91 | 65.59 | 62.79 | 3,491.00 |
| 13 Feb 2024 | 63.92 | -0.930 | -1.43% | 64.67 | 66.05 | 62.45 | 4,850.00 |
| 12 Feb 2024 | 64.85 | 1.67 | 2.64% | 61.12 | 65.22 | 60.21 | 3,642.00 |
| 11 Feb 2024 | 63.19 | 2.27 | 3.72% | 61.35 | 63.67 | 60.37 | 4,038.00 |
| 10 Feb 2024 | 60.92 | -0.740 | -1.20% | 61.65 | 61.97 | 59.22 | 1,513.00 |
| 09 Feb 2024 | 61.66 | 0.700 | 1.15% | 61.12 | 64.34 | 60.21 | 4,274.00 |
| 08 Feb 2024 | 60.96 | 2.64 | 4.52% | 58.59 | 61.29 | 58.04 | 3,159.00 |
| 07 Feb 2024 | 58.33 | 1.26 | 2.21% | 57.01 | 59.60 | 56.14 | 2,757.00 |
| 06 Feb 2024 | 57.06 | 0.750 | 1.32% | 56.78 | 58.72 | 56.76 | 3,558.00 |
| 05 Feb 2024 | 56.32 | 0.200 | 0.36% | 39.19 | 58.37 | 38.76 | 6,146.00 |
| 04 Feb 2024 | 56.12 | -1.82 | -3.13% | 57.61 | 57.77 | 55.86 | 3,070.00 |
| 03 Feb 2024 | 57.93 | 1.86 | 3.32% | 56.42 | 61.16 | 56.30 | 9,739.00 |
| 02 Feb 2024 | 56.07 | 1.15 | 2.10% | 54.99 | 56.31 | 54.56 | 1,538.00 |
| 01 Feb 2024 | 54.92 | 0.540 | 0.99% | 54.35 | 55.53 | 53.19 | 2,087.00 |
| 31 Ene 2024 | 54.38 | -1.49 | -2.66% | 55.80 | 55.95 | 53.70 | 3,765.00 |
| 30 Ene 2024 | 55.87 | -1.73 | -3.01% | 57.59 | 58.91 | 55.87 | 3,142.00 |
| 29 Ene 2024 | 57.60 | 1.16 | 2.06% | 39.19 | 58.03 | 38.76 | 4,637.00 |
| 28 Ene 2024 | 56.44 | -0.760 | -1.33% | 57.37 | 58.45 | 55.98 | 5,120.00 |
| 27 Ene 2024 | 57.19 | 1.38 | 2.47% | 57.31 | 58.59 | 56.48 | 5,416.00 |
