CLOAKGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.07 | 0.020 | 2.25% | 1.05 | 1.08 | 1.04 | 0.00 |
27 Mar 2024 | 1.04 | -0.010 | -0.49% | 1.05 | 1.07 | 1.03 | 0.00 |
26 Mar 2024 | 1.05 | 0.00 | 0.36% | 1.05 | 1.07 | 1.04 | 0.00 |
25 Mar 2024 | 1.05 | 0.030 | 2.84% | 1.01 | 1.07 | 0.934046 | 0.00 |
24 Mar 2024 | 1.02 | 0.040 | 4.54% | 0.971941 | 1.02 | 0.966438 | 0.00 |
23 Mar 2024 | 0.972453 | 0.012394 | 1.29% | 0.963209 | 0.996524 | 0.952946 | 0.00 |
22 Mar 2024 | 0.960059 | -0.023633 | -2.40% | 0.985521 | 1.00 | 0.943484 | 0.00 |
21 Mar 2024 | 0.983692 | -0.026862 | -2.66% | 1.01 | 1.02 | 0.979122 | 0.00 |
20 Mar 2024 | 1.01 | 0.080 | 9.00% | 0.929338 | 1.01 | 0.910268 | 0.00 |
19 Mar 2024 | 0.927146 | -0.084855 | -8.38% | 1.01 | 1.02 | 0.925358 | 0.00 |
18 Mar 2024 | 1.01 | -0.010 | -0.63% | 0.684109 | 1.07 | 0.683085 | 0.00 |
17 Mar 2024 | 1.02 | 0.040 | 4.44% | 0.984483 | 1.03 | 0.96866 | 0.00 |
16 Mar 2024 | 0.975102 | -0.066659 | -6.40% | 1.04 | 1.05 | 0.970337 | 0.00 |
15 Mar 2024 | 1.04 | -0.030 | -2.64% | 0.684109 | 1.05 | 0.683085 | 0.00 |
14 Mar 2024 | 1.07 | -0.010 | -1.34% | 1.08 | 1.09 | 1.03 | 0.00 |
13 Mar 2024 | 1.08 | 0.030 | 2.51% | 1.06 | 1.09 | 1.06 | 0.00 |
12 Mar 2024 | 1.06 | 0.00 | 0.03% | 1.06 | 1.09 | 1.03 | 0.00 |
11 Mar 2024 | 1.06 | 0.040 | 4.25% | 0.684109 | 1.08 | 0.683085 | 0.00 |
10 Mar 2024 | 1.01 | 0.00 | 0.10% | 1.01 | 1.03 | 1.01 | 0.00 |
09 Mar 2024 | 1.01 | 0.00 | 0.17% | 1.01 | 1.02 | 1.01 | 0.00 |
08 Mar 2024 | 1.01 | 0.020 | 1.56% | 0.994981 | 1.03 | 0.983486 | 0.00 |
07 Mar 2024 | 0.996286 | 0.009788 | 0.99% | 0.988891 | 1.01 | 0.981716 | 0.00 |
06 Mar 2024 | 0.986498 | 0.021868 | 2.27% | 0.955048 | 1.01 | 0.942739 | 0.00 |
05 Mar 2024 | 0.96463 | -0.051619 | -5.08% | 1.02 | 1.03 | 0.840627 | 0.00 |
04 Mar 2024 | 1.02 | 0.070 | 7.35% | 0.684109 | 1.03 | 0.683085 | 0.00 |
03 Mar 2024 | 0.946634 | 0.013936 | 1.49% | 0.931246 | 0.949741 | 0.925561 | 0.00 |
02 Mar 2024 | 0.932697 | -0.007245 | -0.77% | 0.938962 | 0.938962 | 0.926194 | 0.00 |
01 Mar 2024 | 0.939942 | 0.013556 | 1.46% | 0.922446 | 0.949704 | 0.916364 | 0.00 |
29 Feb 2024 | 0.926386 | 0.004902 | 0.53% | 0.917404 | 0.948687 | 0.885931 | 0.00 |
28 Feb 2024 | 0.921484 | 0.069323 | 8.13% | 0.853627 | 0.959616 | 0.849546 | 0.00 |
27 Feb 2024 | 0.852161 | 0.037877 | 4.65% | 0.815926 | 0.859218 | 0.801096 | 0.00 |
26 Feb 2024 | 0.814283 | 0.036596 | 4.71% | 0.684109 | 0.821165 | 0.683085 | 0.00 |
25 Feb 2024 | 0.777688 | 0.001726 | 0.22% | 0.775299 | 0.780737 | 0.77112 | 0.00 |
24 Feb 2024 | 0.775962 | 0.01163 | 1.52% | 0.76199 | 0.776973 | 0.760386 | 0.00 |
23 Feb 2024 | 0.764332 | -0.006846 | -0.89% | 0.773181 | 0.774617 | 0.759403 | 0.00 |
22 Feb 2024 | 0.771178 | -0.010703 | -1.37% | 0.780565 | 0.78291 | 0.768074 | 0.00 |
21 Feb 2024 | 0.781881 | -0.005553 | -0.71% | 0.788921 | 0.789654 | 0.764807 | 0.00 |
20 Feb 2024 | 0.787434 | 0.004515 | 0.58% | 0.783412 | 0.795432 | 0.769079 | 0.00 |
19 Feb 2024 | 0.782919 | -0.00403 | -0.51% | 0.684109 | 0.791581 | 0.683085 | 0.00 |
18 Feb 2024 | 0.786949 | 0.004802 | 0.61% | 0.78093 | 0.790724 | 0.775483 | 0.00 |
17 Feb 2024 | 0.782147 | -0.004647 | -0.59% | 0.786028 | 0.786865 | 0.76564 | 0.00 |
16 Feb 2024 | 0.786794 | 0.004782 | 0.61% | 0.784258 | 0.792363 | 0.780095 | 0.00 |
15 Feb 2024 | 0.782011 | 0.000054 | 0.01% | 0.782332 | 0.797288 | 0.7751 | 0.00 |
14 Feb 2024 | 0.781958 | 0.031124 | 4.15% | 0.750677 | 0.788986 | 0.7445 | 0.00 |
13 Feb 2024 | 0.750834 | 0.000649 | 0.09% | 0.750352 | 0.756032 | 0.732279 | 0.00 |
12 Feb 2024 | 0.750186 | 0.030649 | 4.26% | 0.684109 | 0.755888 | 0.683085 | 0.00 |
11 Feb 2024 | 0.719537 | 0.005747 | 0.81% | 0.714406 | 0.727114 | 0.711246 | 0.00 |
10 Feb 2024 | 0.71379 | 0.013702 | 1.96% | 0.701602 | 0.7199 | 0.696878 | 0.00 |
09 Feb 2024 | 0.700088 | 0.016528 | 2.42% | 0.684109 | 0.722947 | 0.683085 | 0.00 |
08 Feb 2024 | 0.68356 | 0.016586 | 2.49% | 0.668447 | 0.686978 | 0.668447 | 0.00 |
07 Feb 2024 | 0.666974 | 0.015593 | 2.39% | 0.651126 | 0.667506 | 0.646127 | 0.00 |
06 Feb 2024 | 0.651381 | 0.003461 | 0.53% | 0.647765 | 0.655683 | 0.645781 | 0.00 |
05 Feb 2024 | 0.647919 | 0.005815 | 0.91% | 0.641631 | 0.659926 | 0.635452 | 0.00 |
04 Feb 2024 | 0.642104 | -0.005209 | -0.80% | 0.647572 | 0.649428 | 0.637649 | 0.00 |
03 Feb 2024 | 0.647313 | -0.002867 | -0.44% | 0.652212 | 0.652212 | 0.645737 | 0.00 |
02 Feb 2024 | 0.65018 | 0.007116 | 1.11% | 0.644285 | 0.65239 | 0.639274 | 0.00 |
01 Feb 2024 | 0.643065 | 0.003573 | 0.56% | 0.639135 | 0.644895 | 0.629092 | 0.00 |
31 Ene 2024 | 0.639491 | -0.002829 | -0.44% | 0.64426 | 0.653585 | 0.635422 | 0.00 |
30 Ene 2024 | 0.64232 | -0.006203 | -0.96% | 0.646563 | 0.657148 | 0.64232 | 0.00 |
29 Ene 2024 | 0.648524 | 0.017927 | 2.84% | 0.641631 | 0.649945 | 0.628457 | 0.00 |
28 Ene 2024 | 0.630596 | -0.00179 | -0.28% | 0.632177 | 0.641401 | 0.6259 | 0.00 |
27 Ene 2024 | 0.632386 | 0.004699 | 0.75% | 0.627788 | 0.633263 | 0.62108 | 0.00 |
26 Ene 2024 | 0.627688 | 0.029713 | 4.97% | 0.598422 | 0.632747 | 0.597293 | 0.00 |
25 Ene 2024 | 0.597975 | -0.003155 | -0.52% | 0.600149 | 0.60278 | 0.592562 | 0.00 |
24 Ene 2024 | 0.60113 | 0.004941 | 0.83% | 0.597817 | 0.604154 | 0.591105 | 0.00 |
23 Ene 2024 | 0.596189 | 0.003575 | 0.60% | 0.593104 | 0.60054 | 0.57863 | 0.00 |
22 Ene 2024 | 0.592614 | -0.030907 | -4.96% | 0.641631 | 0.647071 | 0.592327 | 0.00 |
21 Ene 2024 | 0.623522 | -0.00214 | -0.34% | 0.625473 | 0.627953 | 0.62328 | 0.00 |
20 Ene 2024 | 0.625661 | 0.001561 | 0.25% | 0.623728 | 0.628061 | 0.621451 | 0.00 |
19 Ene 2024 | 0.6241 | 0.005658 | 0.91% | 0.619334 | 0.632306 | 0.606306 | 0.00 |
18 Ene 2024 | 0.618442 | -0.022674 | -3.54% | 0.641595 | 0.643332 | 0.609921 | 0.00 |
17 Ene 2024 | 0.641116 | -0.009637 | -1.48% | 0.64944 | 0.650174 | 0.63473 | 0.00 |
16 Ene 2024 | 0.650754 | 0.013686 | 2.15% | 0.641631 | 0.655842 | 0.634675 | 0.00 |
15 Ene 2024 | 0.637068 | 0.011009 | 1.76% | 0.6268 | 0.646991 | 0.6268 | 0.00 |
14 Ene 2024 | 0.626059 | -0.01517 | -2.37% | 0.641149 | 0.643937 | 0.62495 | 0.00 |
13 Ene 2024 | 0.641229 | 0.00154 | 0.24% | 0.641631 | 0.647071 | 0.635452 | 0.00 |
12 Ene 2024 | 0.639689 | -0.05267 | -7.61% | 0.689798 | 0.693189 | 0.625448 | 0.00 |
11 Ene 2024 | 0.692359 | -0.004622 | -0.66% | 0.694619 | 0.730256 | 0.682962 | 0.00 |
10 Ene 2024 | 0.696981 | 0.006952 | 1.01% | 0.690546 | 0.712176 | 0.6664 | 0.00 |
09 Ene 2024 | 0.690029 | -0.011912 | -1.70% | 0.704036 | 0.715526 | 0.680285 | 0.00 |
08 Ene 2024 | 0.701941 | 0.044756 | 6.81% | 0.658641 | 0.705261 | 0.657212 | 0.00 |
07 Ene 2024 | 0.657185 | -0.00154 | -0.23% | 0.660106 | 0.66762 | 0.656157 | 0.00 |
06 Ene 2024 | 0.658725 | -0.001585 | -0.24% | 0.662217 | 0.662383 | 0.653042 | 0.00 |
05 Ene 2024 | 0.66031 | -0.004122 | -0.62% | 0.664395 | 0.665461 | 0.64766 | 0.00 |
04 Ene 2024 | 0.664432 | 0.020758 | 3.22% | 0.645406 | 0.672355 | 0.641044 | 0.00 |
03 Ene 2024 | 0.643674 | -0.033734 | -4.98% | 0.678504 | 0.686145 | 0.636232 | 0.00 |
02 Ene 2024 | 0.677408 | 0.020087 | 3.06% | 0.658641 | 0.691028 | 0.657882 | 0.00 |
01 Ene 2024 | 0.657321 | 0.024104 | 3.81% | 0.636442 | 0.657321 | 0.633964 | 0.00 |
31 Dic 2023 | 0.633217 | 0.001453 | 0.23% | 0.633942 | 0.639411 | 0.629682 | 0.00 |
30 Dic 2023 | 0.631763 | 0.003501 | 0.56% | 0.629188 | 0.637728 | 0.622731 | 0.00 |