Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
COMPGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 48.40 | 1.42 | 3.02% | 46.77 | 49.44 | 45.70 | 4,619.00 |
| 20 May 2024 | 46.98 | 3.65 | 8.43% | 43.57 | 92.79 | 41.77 | 5,609.00 |
| 19 May 2024 | 43.32 | -1.35 | -3.03% | 44.45 | 45.08 | 42.90 | 2,233.00 |
| 18 May 2024 | 44.68 | 0.130 | 0.29% | 44.55 | 45.14 | 44.00 | 3,977.00 |
| 17 May 2024 | 44.54 | 1.00 | 2.31% | 43.53 | 44.85 | 43.16 | 2,819.00 |
| 16 May 2024 | 43.54 | -0.570 | -1.30% | 44.19 | 44.33 | 42.73 | 3,337.00 |
| 15 May 2024 | 44.11 | 2.62 | 6.32% | 41.68 | 44.51 | 41.41 | 5,980.00 |
| 14 May 2024 | 41.49 | -1.91 | -4.41% | 43.57 | 43.58 | 41.49 | 3,387.00 |
| 13 May 2024 | 43.41 | 0.210 | 0.48% | 46.43 | 87.64 | 43.41 | 2,838.00 |
| 12 May 2024 | 43.20 | 0.390 | 0.92% | 42.55 | 45.05 | 42.45 | 1,261.00 |
| 11 May 2024 | 42.81 | -0.730 | -1.67% | 43.36 | 43.63 | 42.60 | 1,037.00 |
| 10 May 2024 | 43.54 | -2.94 | -6.32% | 46.43 | 46.99 | 43.23 | 1,430.00 |
| 09 May 2024 | 46.47 | 1.28 | 2.82% | 45.15 | 46.83 | 44.20 | 1,834.00 |
| 08 May 2024 | 45.20 | 0.390 | 0.88% | 44.80 | 45.94 | 43.86 | 4,787.00 |
| 07 May 2024 | 44.80 | 0.040 | 0.10% | 44.87 | 46.06 | 44.36 | 2,362.00 |
| 06 May 2024 | 44.76 | -1.51 | -3.27% | 41.63 | 92.79 | 40.25 | 1,464.00 |
| 05 May 2024 | 46.27 | 0.220 | 0.48% | 46.06 | 46.68 | 44.94 | 1,831.00 |
| 04 May 2024 | 46.05 | -1.45 | -3.05% | 47.42 | 47.54 | 45.92 | 1,173.00 |
| 03 May 2024 | 47.50 | 1.83 | 4.01% | 45.55 | 48.26 | 44.71 | 2,049.00 |
| 02 May 2024 | 45.67 | 1.16 | 2.61% | 44.39 | 46.23 | 43.03 | 3,286.00 |
| 01 May 2024 | 44.51 | 2.10 | 4.95% | 42.53 | 44.62 | 40.65 | 3,030.00 |
| 30 Abr 2024 | 42.41 | -2.16 | -4.85% | 44.53 | 45.37 | 40.76 | 2,523.00 |
| 29 Abr 2024 | 44.57 | 0.060 | 0.15% | 41.63 | 92.79 | 40.25 | 3,756.00 |
| 28 Abr 2024 | 44.51 | -0.850 | -1.86% | 45.27 | 46.21 | 44.48 | 1,189.00 |
| 27 Abr 2024 | 45.35 | 0.580 | 1.29% | 44.82 | 46.07 | 43.73 | 2,770.00 |
| 26 Abr 2024 | 44.77 | -0.120 | -0.28% | 44.91 | 45.61 | 43.74 | 1,647.00 |
| 25 Abr 2024 | 44.90 | -0.600 | -1.32% | 45.70 | 45.95 | 43.46 | 1,652.00 |
| 24 Abr 2024 | 45.50 | -2.34 | -4.88% | 47.94 | 48.89 | 45.01 | 2,445.00 |
| 23 Abr 2024 | 47.83 | -0.600 | -1.24% | 48.35 | 48.78 | 47.01 | 2,089.00 |
| 22 Abr 2024 | 48.43 | 0.910 | 1.91% | 41.63 | 49.87 | 40.25 | 1,484.00 |
| 21 Abr 2024 | 47.52 | -0.270 | -0.57% | 47.64 | 48.53 | 46.80 | 1,654.00 |
| 20 Abr 2024 | 47.80 | 3.24 | 7.27% | 44.44 | 48.17 | 43.87 | 2,641.00 |
| 19 Abr 2024 | 44.56 | 1.03 | 2.36% | 43.41 | 45.18 | 40.36 | 3,314.00 |
| 18 Abr 2024 | 43.53 | 1.81 | 4.33% | 41.71 | 43.78 | 41.02 | 2,160.00 |
| 17 Abr 2024 | 41.72 | -1.71 | -3.93% | 43.49 | 43.49 | 39.97 | 3,210.00 |
| 16 Abr 2024 | 43.43 | 0.990 | 2.33% | 42.38 | 43.71 | 40.74 | 4,738.00 |
| 15 Abr 2024 | 42.44 | -2.26 | -5.06% | 41.63 | 45.35 | 40.25 | 18,617.00 |
| 14 Abr 2024 | 44.70 | 2.62 | 6.22% | 41.63 | 45.21 | 40.25 | 9,002.00 |
| 13 Abr 2024 | 42.09 | -6.08 | -12.63% | 48.17 | 48.17 | 37.04 | 17,092.00 |
| 12 Abr 2024 | 48.17 | -7.53 | -13.53% | 55.82 | 57.48 | 45.24 | 16,103.00 |
| 11 Abr 2024 | 55.70 | -1.03 | -1.81% | 56.75 | 57.55 | 55.54 | 3,999.00 |
| 10 Abr 2024 | 56.73 | -0.870 | -1.50% | 57.60 | 57.89 | 54.61 | 6,411.00 |
| 09 Abr 2024 | 57.60 | -2.28 | -3.82% | 59.82 | 60.15 | 57.46 | 3,186.00 |
| 08 Abr 2024 | 59.88 | 2.11 | 3.65% | 55.05 | 93.70 | 53.84 | 2,933.00 |
| 07 Abr 2024 | 57.77 | 0.320 | 0.56% | 57.38 | 58.61 | 56.67 | 2,373.00 |
| 06 Abr 2024 | 57.45 | 0.890 | 1.57% | 56.14 | 57.97 | 55.61 | 1,432.00 |
| 05 Abr 2024 | 56.56 | -0.530 | -0.92% | 57.15 | 57.29 | 54.89 | 2,122.00 |
| 04 Abr 2024 | 57.09 | 1.68 | 3.02% | 55.05 | 58.95 | 53.84 | 3,458.00 |
| 03 Abr 2024 | 55.42 | -1.10 | -1.95% | 56.20 | 57.28 | 54.43 | 2,910.00 |
| 02 Abr 2024 | 56.52 | -4.36 | -7.17% | 60.20 | 60.53 | 54.64 | 8,312.00 |
| 01 Abr 2024 | 60.88 | -1.39 | -2.23% | 60.45 | 94.05 | 58.75 | 17,715.00 |
| 31 Mar 2024 | 62.27 | 2.01 | 3.33% | 60.65 | 66.98 | 60.65 | 8,542.00 |
| 30 Mar 2024 | 60.26 | -2.98 | -4.71% | 62.68 | 63.15 | 60.22 | 4,178.00 |
| 29 Mar 2024 | 63.24 | 0.380 | 0.60% | 62.50 | 64.29 | 61.69 | 8,817.00 |
| 28 Mar 2024 | 62.86 | 1.44 | 2.34% | 61.63 | 63.19 | 60.63 | 4,516.00 |
| 27 Mar 2024 | 61.42 | -0.720 | -1.15% | 62.09 | 63.11 | 59.55 | 5,707.00 |
| 26 Mar 2024 | 62.14 | 1.74 | 2.87% | 60.45 | 63.13 | 60.42 | 5,672.00 |
| 25 Mar 2024 | 60.40 | 2.42 | 4.17% | 58.98 | 61.29 | 53.06 | 10,730.00 |
| 24 Mar 2024 | 57.99 | 1.65 | 2.93% | 56.41 | 59.86 | 56.01 | 4,620.00 |
| 23 Mar 2024 | 56.33 | 0.770 | 1.38% | 55.75 | 57.21 | 54.74 | 5,276.00 |
| 22 Mar 2024 | 55.57 | -3.12 | -5.32% | 58.86 | 59.58 | 53.90 | 8,163.00 |
| 21 Mar 2024 | 58.69 | 0.520 | 0.89% | 57.85 | 59.34 | 56.82 | 7,581.00 |
| 20 Mar 2024 | 58.17 | 6.30 | 12.15% | 52.43 | 58.57 | 50.15 | 11,429.00 |
| 19 Mar 2024 | 51.87 | -7.08 | -12.01% | 58.98 | 59.01 | 51.27 | 10,796.00 |
| 18 Mar 2024 | 58.95 | -3.31 | -5.31% | 42.90 | 95.71 | 42.69 | 4,589.00 |
| 17 Mar 2024 | 62.26 | 2.90 | 4.89% | 60.34 | 62.96 | 57.69 | 6,072.00 |
| 16 Mar 2024 | 59.36 | -5.26 | -8.13% | 64.40 | 65.53 | 58.30 | 6,817.00 |
| 15 Mar 2024 | 64.61 | -4.80 | -6.92% | 42.90 | 75.35 | 42.69 | 18,009.00 |
| 14 Mar 2024 | 69.42 | -1.10 | -1.56% | 70.83 | 70.97 | 65.42 | 8,739.00 |
| 13 Mar 2024 | 70.52 | 2.28 | 3.35% | 67.84 | 74.89 | 67.70 | 38,212.00 |
| 12 Mar 2024 | 68.24 | -2.93 | -4.11% | 72.03 | 72.74 | 65.47 | 9,379.00 |
| 11 Mar 2024 | 71.16 | 3.32 | 4.89% | 42.90 | 75.35 | 42.69 | 13,862.00 |
| 10 Mar 2024 | 67.84 | -3.23 | -4.55% | 70.85 | 71.79 | 66.41 | 6,800.00 |
| 09 Mar 2024 | 71.07 | 4.01 | 5.98% | 67.40 | 72.45 | 67.34 | 5,962.00 |
| 08 Mar 2024 | 67.06 | -2.95 | -4.21% | 70.44 | 70.94 | 65.55 | 6,235.00 |
| 07 Mar 2024 | 70.01 | 0.170 | 0.24% | 70.06 | 70.97 | 67.44 | 6,556.00 |
| 06 Mar 2024 | 69.84 | 4.79 | 7.36% | 64.56 | 70.48 | 62.15 | 9,959.00 |
| 05 Mar 2024 | 65.05 | -5.19 | -7.39% | 70.20 | 74.30 | 56.29 | 18,874.00 |
| 04 Mar 2024 | 70.24 | -1.12 | -1.56% | 42.90 | 75.35 | 42.69 | 18,011.00 |
| 03 Mar 2024 | 71.36 | -1.49 | -2.04% | 73.05 | 73.19 | 68.53 | 7,266.00 |
| 02 Mar 2024 | 72.84 | -2.05 | -2.73% | 75.16 | 75.17 | 70.71 | 9,220.00 |
| 01 Mar 2024 | 74.89 | 2.68 | 3.71% | 71.75 | 75.14 | 71.21 | 10,156.00 |
| 29 Feb 2024 | 72.21 | -0.960 | -1.31% | 70.68 | 80.56 | 70.08 | 29,077.00 |
| 28 Feb 2024 | 73.17 | 7.20 | 10.91% | 66.35 | 74.47 | 60.05 | 35,115.00 |
| 27 Feb 2024 | 65.97 | 7.00 | 11.86% | 58.98 | 66.21 | 56.68 | 27,707.00 |
| 26 Feb 2024 | 58.98 | 4.53 | 8.32% | 42.90 | 68.88 | 42.69 | 31,464.00 |
| 25 Feb 2024 | 54.45 | 1.06 | 1.98% | 53.26 | 56.59 | 52.41 | 8,513.00 |
| 24 Feb 2024 | 53.39 | 1.40 | 2.70% | 52.03 | 57.90 | 51.44 | 31,489.00 |
| 23 Feb 2024 | 51.99 | 5.08 | 10.84% | 47.39 | 60.28 | 45.68 | 46,541.00 |
| 22 Feb 2024 | 46.90 | 1.24 | 2.71% | 45.34 | 47.91 | 44.73 | 3,064.00 |
