CAKEGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 2.04 | -0.010 | -0.72% | 2.05 | 2.08 | 2.00 | 41,775.00 |
15 May 2024 | 2.06 | 0.090 | 4.49% | 1.97 | 2.07 | 1.95 | 98,775.00 |
14 May 2024 | 1.97 | -0.110 | -5.25% | 2.06 | 2.08 | 1.96 | 31,324.00 |
13 May 2024 | 2.08 | 0.010 | 0.27% | 2.17 | 2.17 | 2.05 | 17,011.00 |
12 May 2024 | 2.07 | -0.010 | -0.28% | 2.08 | 2.10 | 2.06 | 18,278.00 |
11 May 2024 | 2.08 | -0.020 | -0.77% | 2.08 | 2.11 | 2.07 | 9,668.00 |
10 May 2024 | 2.09 | -0.080 | -3.53% | 2.17 | 2.17 | 2.07 | 25,230.00 |
09 May 2024 | 2.17 | 0.050 | 2.39% | 2.12 | 2.19 | 2.11 | 80,040.00 |
08 May 2024 | 2.12 | 0.030 | 1.26% | 2.09 | 2.13 | 2.07 | 34,562.00 |
07 May 2024 | 2.09 | -0.030 | -1.24% | 2.12 | 2.16 | 2.09 | 13,968.00 |
06 May 2024 | 2.12 | -0.050 | -2.37% | 3.03 | 3.11 | 2.12 | 23,618.00 |
05 May 2024 | 2.17 | 0.020 | 1.03% | 2.15 | 2.19 | 2.11 | 35,826.00 |
04 May 2024 | 2.15 | -0.010 | -0.66% | 2.16 | 2.19 | 2.12 | 16,354.00 |
03 May 2024 | 2.16 | 0.140 | 6.70% | 2.03 | 2.18 | 2.01 | 47,999.00 |
02 May 2024 | 2.03 | 0.00 | 0.20% | 2.02 | 2.05 | 1.94 | 30,679.00 |
01 May 2024 | 2.02 | -0.040 | -1.90% | 2.07 | 2.07 | 1.91 | 44,184.00 |
30 Abr 2024 | 2.06 | -0.090 | -4.34% | 2.15 | 2.18 | 1.95 | 68,968.00 |
29 Abr 2024 | 2.16 | -0.020 | -1.08% | 3.03 | 3.11 | 2.11 | 43,243.00 |
28 Abr 2024 | 2.18 | 0.00 | -0.09% | 2.18 | 2.23 | 2.18 | 53,382.00 |
27 Abr 2024 | 2.18 | -0.010 | -0.51% | 2.20 | 2.21 | 2.14 | 44,961.00 |
26 Abr 2024 | 2.19 | -0.050 | -2.37% | 2.25 | 2.26 | 2.17 | 33,195.00 |
25 Abr 2024 | 2.25 | -0.090 | -3.66% | 2.33 | 2.34 | 2.20 | 89,324.00 |
24 Abr 2024 | 2.33 | -0.080 | -3.20% | 2.41 | 2.46 | 2.31 | 39,813.00 |
23 Abr 2024 | 2.41 | -0.040 | -1.61% | 2.44 | 2.48 | 2.40 | 27,896.00 |
22 Abr 2024 | 2.45 | 0.090 | 3.78% | 3.03 | 3.11 | 2.40 | 14,621.00 |
21 Abr 2024 | 2.36 | -0.010 | -0.60% | 2.36 | 2.39 | 2.30 | 60,245.00 |
20 Abr 2024 | 2.37 | 0.110 | 4.93% | 2.24 | 2.38 | 2.22 | 38,493.00 |
19 Abr 2024 | 2.26 | 0.030 | 1.17% | 2.23 | 2.29 | 2.10 | 99,069.00 |
18 Abr 2024 | 2.23 | 0.090 | 4.39% | 2.15 | 2.25 | 2.11 | 88,605.00 |
17 Abr 2024 | 2.14 | -0.050 | -2.50% | 2.19 | 2.22 | 2.07 | 38,973.00 |
16 Abr 2024 | 2.20 | -0.020 | -0.75% | 2.21 | 2.24 | 2.09 | 70,435.00 |
15 Abr 2024 | 2.21 | -0.070 | -3.09% | 3.03 | 3.11 | 2.18 | 75,222.00 |
14 Abr 2024 | 2.28 | 0.060 | 2.47% | 2.21 | 2.31 | 2.09 | 112,947.00 |
13 Abr 2024 | 2.23 | -0.350 | -13.70% | 2.57 | 2.65 | 2.01 | 405,552.00 |
12 Abr 2024 | 2.58 | -0.390 | -13.01% | 2.97 | 3.05 | 2.45 | 217,512.00 |
11 Abr 2024 | 2.97 | -0.100 | -3.40% | 3.07 | 3.07 | 2.93 | 49,508.00 |
10 Abr 2024 | 3.07 | 0.040 | 1.18% | 3.03 | 3.11 | 2.92 | 79,715.00 |
09 Abr 2024 | 3.04 | -0.150 | -4.58% | 3.18 | 3.20 | 3.00 | 35,525.00 |
08 Abr 2024 | 3.18 | 0.090 | 3.01% | 1.99 | 3.22 | 1.95 | 41,431.00 |
07 Abr 2024 | 3.09 | 0.00 | 0.04% | 3.08 | 3.13 | 3.05 | 20,833.00 |
06 Abr 2024 | 3.09 | 0.060 | 1.99% | 3.02 | 3.14 | 3.02 | 28,488.00 |
05 Abr 2024 | 3.03 | -0.140 | -4.48% | 3.16 | 3.19 | 2.98 | 68,883.00 |
04 Abr 2024 | 3.17 | 0.020 | 0.62% | 3.14 | 3.25 | 3.10 | 55,071.00 |
03 Abr 2024 | 3.15 | 0.030 | 0.85% | 3.11 | 3.23 | 3.03 | 61,728.00 |
02 Abr 2024 | 3.12 | -0.300 | -8.88% | 3.41 | 3.42 | 3.12 | 75,512.00 |
01 Abr 2024 | 3.43 | -0.210 | -5.86% | 1.99 | 3.52 | 1.95 | 164,059.00 |
31 Mar 2024 | 3.64 | 0.030 | 0.73% | 3.63 | 3.68 | 3.62 | 27,628.00 |
30 Mar 2024 | 3.61 | -0.110 | -3.01% | 3.69 | 3.70 | 3.57 | 86,064.00 |
29 Mar 2024 | 3.73 | 0.070 | 1.78% | 3.66 | 3.80 | 3.62 | 135,062.00 |
28 Mar 2024 | 3.66 | 0.160 | 4.54% | 3.53 | 3.75 | 3.50 | 238,856.00 |
27 Mar 2024 | 3.50 | 0.040 | 1.05% | 3.44 | 3.53 | 3.39 | 90,963.00 |
26 Mar 2024 | 3.47 | 0.00 | 0.03% | 3.47 | 3.57 | 3.40 | 59,403.00 |
25 Mar 2024 | 3.46 | 0.150 | 4.51% | 1.99 | 3.55 | 1.95 | 410,058.00 |
24 Mar 2024 | 3.31 | 0.080 | 2.37% | 3.25 | 3.33 | 3.19 | 67,939.00 |
23 Mar 2024 | 3.24 | 0.010 | 0.34% | 3.23 | 3.32 | 3.18 | 62,234.00 |
22 Mar 2024 | 3.23 | 0.020 | 0.49% | 3.21 | 3.46 | 3.14 | 218,750.00 |
21 Mar 2024 | 3.21 | 0.110 | 3.41% | 3.11 | 3.33 | 3.01 | 229,163.00 |
20 Mar 2024 | 3.11 | 0.250 | 8.83% | 2.87 | 3.12 | 2.77 | 133,337.00 |
19 Mar 2024 | 2.85 | -0.270 | -8.62% | 3.13 | 3.14 | 2.77 | 115,749.00 |
18 Mar 2024 | 3.12 | -0.150 | -4.51% | 1.99 | 3.44 | 1.95 | 95,622.00 |
17 Mar 2024 | 3.27 | -0.050 | -1.38% | 3.37 | 3.45 | 3.16 | 104,957.00 |
16 Mar 2024 | 3.32 | -0.450 | -11.91% | 3.84 | 3.85 | 3.28 | 162,253.00 |
15 Mar 2024 | 3.76 | 0.010 | 0.25% | 1.99 | 3.77 | 1.95 | 359,979.00 |
14 Mar 2024 | 3.76 | -0.120 | -3.18% | 4.00 | 4.00 | 3.56 | 260,787.00 |
13 Mar 2024 | 3.88 | 0.560 | 16.90% | 3.30 | 3.88 | 3.25 | 397,869.00 |
12 Mar 2024 | 3.32 | 0.180 | 5.69% | 3.17 | 3.38 | 3.16 | 191,241.00 |
11 Mar 2024 | 3.14 | 0.060 | 1.86% | 1.99 | 3.22 | 1.95 | 498,076.00 |
10 Mar 2024 | 3.08 | 0.170 | 5.73% | 2.92 | 3.31 | 2.89 | 362,589.00 |
09 Mar 2024 | 2.92 | 0.140 | 4.91% | 2.80 | 2.92 | 2.78 | 158,367.00 |
08 Mar 2024 | 2.78 | -0.030 | -0.91% | 2.80 | 2.91 | 2.66 | 268,792.00 |
07 Mar 2024 | 2.80 | 0.220 | 8.35% | 2.60 | 2.84 | 2.52 | 193,550.00 |
06 Mar 2024 | 2.59 | 0.200 | 8.25% | 2.37 | 2.60 | 2.31 | 146,248.00 |
05 Mar 2024 | 2.39 | -0.240 | -9.16% | 2.64 | 2.65 | 2.08 | 210,550.00 |
04 Mar 2024 | 2.63 | 0.010 | 0.35% | 1.99 | 2.74 | 1.95 | 146,860.00 |
03 Mar 2024 | 2.62 | 0.00 | 0.05% | 2.60 | 2.71 | 2.55 | 171,556.00 |
02 Mar 2024 | 2.62 | 0.100 | 3.91% | 2.53 | 2.64 | 2.50 | 149,578.00 |
01 Mar 2024 | 2.52 | 0.070 | 2.87% | 2.44 | 2.53 | 2.44 | 112,748.00 |
29 Feb 2024 | 2.45 | 0.030 | 1.28% | 2.42 | 2.53 | 2.37 | 160,444.00 |
28 Feb 2024 | 2.42 | -0.060 | -2.43% | 2.48 | 2.57 | 2.36 | 176,302.00 |
27 Feb 2024 | 2.48 | -0.080 | -3.12% | 2.58 | 2.58 | 2.42 | 144,006.00 |
26 Feb 2024 | 2.56 | 0.090 | 3.68% | 1.99 | 2.59 | 1.95 | 94,178.00 |
25 Feb 2024 | 2.47 | -0.080 | -3.09% | 2.55 | 2.56 | 2.45 | 100,819.00 |
24 Feb 2024 | 2.55 | 0.060 | 2.27% | 2.48 | 2.68 | 2.43 | 298,833.00 |
23 Feb 2024 | 2.49 | 0.210 | 9.38% | 2.31 | 2.57 | 2.23 | 477,343.00 |
22 Feb 2024 | 2.28 | 0.110 | 5.15% | 2.18 | 2.33 | 2.16 | 149,582.00 |
21 Feb 2024 | 2.17 | -0.010 | -0.42% | 2.18 | 2.19 | 2.10 | 77,081.00 |
20 Feb 2024 | 2.18 | -0.040 | -1.67% | 2.22 | 2.27 | 2.11 | 60,723.00 |
19 Feb 2024 | 2.21 | 0.010 | 0.31% | 1.99 | 2.24 | 1.95 | 127,800.00 |
18 Feb 2024 | 2.21 | 0.030 | 1.47% | 2.16 | 2.22 | 2.16 | 77,201.00 |
17 Feb 2024 | 2.17 | -0.010 | -0.59% | 2.19 | 2.22 | 2.11 | 73,387.00 |