Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CVXGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.91 | -0.030 | -1.30% | 1.94 | 1.95 | 1.89 | 0.00 |
| 15 May 2024 | 1.93 | 0.120 | 6.82% | 1.81 | 1.94 | 1.81 | 0.00 |
| 14 May 2024 | 1.81 | -0.040 | -2.38% | 1.86 | 1.86 | 1.80 | 0.00 |
| 13 May 2024 | 1.86 | 0.040 | 1.98% | 1.88 | 1.91 | 1.82 | 17.00 |
| 12 May 2024 | 1.82 | 0.020 | 1.04% | 1.80 | 1.83 | 1.80 | 0.00 |
| 11 May 2024 | 1.80 | 0.00 | -0.23% | 1.80 | 1.82 | 1.79 | 0.00 |
| 10 May 2024 | 1.80 | -0.060 | -3.28% | 1.86 | 1.87 | 1.78 | 0.00 |
| 09 May 2024 | 1.87 | 0.050 | 2.94% | 1.82 | 1.87 | 1.80 | 0.00 |
| 08 May 2024 | 1.81 | -0.040 | -2.18% | 1.85 | 1.87 | 1.81 | 0.00 |
| 07 May 2024 | 1.85 | -0.010 | -0.58% | 1.87 | 1.90 | 1.85 | 0.00 |
| 06 May 2024 | 1.86 | -0.030 | -1.52% | 1.88 | 4.68 | 1.85 | 17.00 |
| 05 May 2024 | 1.89 | 0.010 | 0.36% | 1.89 | 1.91 | 1.86 | 0.00 |
| 04 May 2024 | 1.89 | 0.030 | 1.35% | 1.86 | 1.90 | 1.85 | 0.00 |
| 03 May 2024 | 1.86 | 0.110 | 6.42% | 1.75 | 1.87 | 1.74 | 0.00 |
| 02 May 2024 | 1.75 | 0.020 | 1.23% | 1.73 | 1.76 | 1.69 | 0.00 |
| 01 May 2024 | 1.73 | -0.070 | -3.95% | 1.80 | 1.80 | 1.68 | 0.00 |
| 30 Abr 2024 | 1.80 | -0.090 | -4.52% | 1.88 | 1.91 | 1.76 | 0.00 |
| 29 Abr 2024 | 1.88 | 0.020 | 0.94% | 1.94 | 4.68 | 1.83 | 17.00 |
| 28 Abr 2024 | 1.87 | 0.00 | -0.09% | 1.86 | 1.89 | 1.86 | 0.00 |
| 27 Abr 2024 | 1.87 | -0.020 | -1.29% | 1.89 | 1.90 | 1.86 | 0.00 |
| 26 Abr 2024 | 1.89 | -0.020 | -0.96% | 1.91 | 1.92 | 1.88 | 0.00 |
| 25 Abr 2024 | 1.91 | 0.00 | -0.07% | 1.91 | 1.93 | 1.87 | 0.00 |
| 24 Abr 2024 | 1.91 | -0.060 | -3.26% | 1.98 | 2.00 | 1.89 | 0.00 |
| 23 Abr 2024 | 1.98 | -0.030 | -1.57% | 2.00 | 2.02 | 1.97 | 0.00 |
| 22 Abr 2024 | 2.01 | 0.060 | 3.16% | 1.94 | 2.03 | 1.88 | 17.00 |
| 21 Abr 2024 | 1.95 | 0.00 | -0.02% | 1.95 | 1.97 | 1.93 | 0.00 |
| 20 Abr 2024 | 1.95 | 0.030 | 1.38% | 1.92 | 1.96 | 1.90 | 0.00 |
| 19 Abr 2024 | 1.92 | 0.030 | 1.41% | 1.89 | 1.95 | 1.79 | 0.00 |
| 18 Abr 2024 | 1.89 | 0.070 | 3.68% | 1.83 | 1.91 | 1.81 | 0.00 |
| 17 Abr 2024 | 1.83 | -0.070 | -3.89% | 1.90 | 1.92 | 1.78 | 0.00 |
| 16 Abr 2024 | 1.90 | 0.010 | 0.64% | 1.89 | 1.92 | 1.84 | 0.00 |
| 15 Abr 2024 | 1.89 | -0.070 | -3.69% | 1.94 | 1.99 | 1.86 | 17.00 |
| 14 Abr 2024 | 1.96 | 0.010 | 0.31% | 1.94 | 1.97 | 1.88 | 0.00 |
| 13 Abr 2024 | 1.95 | -1.17 | -37.43% | 3.12 | 3.16 | 1.86 | 0.00 |
| 12 Abr 2024 | 3.12 | -0.090 | -2.92% | 3.22 | 3.28 | 3.06 | 0.00 |
| 11 Abr 2024 | 3.22 | -0.020 | -0.73% | 3.24 | 3.27 | 3.20 | 0.00 |
| 10 Abr 2024 | 3.24 | 0.100 | 3.08% | 3.14 | 3.27 | 3.10 | 0.00 |
| 09 Abr 2024 | 3.14 | -0.110 | -3.45% | 3.25 | 3.26 | 3.11 | 0.00 |
| 08 Abr 2024 | 3.26 | 0.100 | 3.26% | 3.01 | 3.32 | 2.97 | 17.00 |
| 07 Abr 2024 | 3.15 | 0.020 | 0.73% | 3.13 | 3.18 | 3.13 | 0.00 |
| 06 Abr 2024 | 3.13 | 0.040 | 1.29% | 3.08 | 3.16 | 3.07 | 0.00 |
| 05 Abr 2024 | 3.09 | -0.030 | -0.92% | 3.12 | 3.13 | 3.03 | 0.00 |
| 04 Abr 2024 | 3.12 | 0.110 | 3.51% | 3.01 | 3.15 | 2.97 | 0.00 |
| 03 Abr 2024 | 3.01 | -0.090 | -2.79% | 3.10 | 3.11 | 2.91 | 0.00 |
| 02 Abr 2024 | 3.10 | -0.210 | -6.34% | 3.30 | 3.30 | 3.06 | 0.00 |
| 01 Abr 2024 | 3.31 | -0.020 | -0.68% | 3.34 | 3.40 | 3.24 | 17.00 |
| 31 Mar 2024 | 3.33 | 0.060 | 1.75% | 3.28 | 3.33 | 3.28 | 0.00 |
| 30 Mar 2024 | 3.28 | -0.020 | -0.53% | 3.29 | 3.31 | 3.27 | 0.00 |
| 29 Mar 2024 | 3.29 | -0.040 | -1.33% | 3.33 | 3.34 | 3.26 | 0.00 |
| 28 Mar 2024 | 3.34 | 0.090 | 2.80% | 3.26 | 3.37 | 3.23 | 0.00 |
| 27 Mar 2024 | 3.25 | -0.100 | -3.11% | 3.34 | 3.39 | 3.20 | 0.00 |
| 26 Mar 2024 | 3.35 | 0.010 | 0.36% | 3.34 | 3.40 | 3.33 | 0.00 |
| 25 Mar 2024 | 3.34 | 0.130 | 4.19% | 3.07 | 3.40 | 3.06 | 17.00 |
| 24 Mar 2024 | 3.20 | 0.140 | 4.74% | 3.06 | 3.22 | 3.03 | 0.00 |
| 23 Mar 2024 | 3.06 | 0.040 | 1.29% | 3.03 | 3.14 | 3.00 | 0.00 |
| 22 Mar 2024 | 3.02 | 0.020 | 0.73% | 3.00 | 3.13 | 2.96 | 0.00 |
| 21 Mar 2024 | 3.00 | -0.080 | -2.52% | 3.07 | 3.09 | 2.98 | 0.00 |
| 20 Mar 2024 | 3.08 | 0.220 | 7.66% | 2.86 | 3.08 | 2.81 | 0.00 |
| 19 Mar 2024 | 2.86 | -0.700 | -19.73% | 3.56 | 3.58 | 2.82 | 0.00 |
| 18 Mar 2024 | 3.56 | -0.020 | -0.63% | 4.58 | 4.83 | 3.50 | 17.00 |
| 17 Mar 2024 | 3.58 | 0.150 | 4.44% | 3.46 | 3.61 | 3.41 | 0.00 |
| 16 Mar 2024 | 3.43 | -0.230 | -6.40% | 3.65 | 3.68 | 3.41 | 0.00 |
| 15 Mar 2024 | 3.66 | -0.950 | -20.64% | 4.58 | 4.69 | 3.46 | 17.00 |
| 14 Mar 2024 | 4.62 | -0.060 | -1.34% | 4.68 | 4.70 | 3.76 | 0.00 |
| 13 Mar 2024 | 4.68 | 0.110 | 2.51% | 4.57 | 4.70 | 4.56 | 0.00 |
| 12 Mar 2024 | 4.57 | 0.00 | 0.03% | 4.58 | 4.69 | 4.44 | 0.00 |
| 11 Mar 2024 | 4.56 | 0.190 | 4.25% | 2.54 | 4.66 | 2.54 | 17.00 |
| 10 Mar 2024 | 4.38 | 0.00 | 0.10% | 4.37 | 4.45 | 4.35 | 0.00 |
| 09 Mar 2024 | 4.37 | 0.010 | 0.17% | 4.36 | 4.39 | 4.35 | 0.00 |
| 08 Mar 2024 | 4.37 | 0.070 | 1.56% | 4.29 | 4.44 | 4.24 | 0.00 |
| 07 Mar 2024 | 4.30 | 0.040 | 0.99% | 4.27 | 4.37 | 4.24 | 0.00 |
| 06 Mar 2024 | 4.26 | 0.090 | 2.27% | 4.12 | 4.36 | 4.07 | 0.00 |
| 05 Mar 2024 | 4.16 | -0.220 | -5.08% | 4.42 | 4.44 | 3.63 | 0.00 |
| 04 Mar 2024 | 4.39 | 0.300 | 7.35% | 2.54 | 4.43 | 2.54 | 17.00 |
| 03 Mar 2024 | 4.08 | 0.060 | 1.49% | 4.02 | 4.10 | 3.99 | 0.00 |
| 02 Mar 2024 | 4.02 | -0.030 | -0.77% | 4.05 | 4.05 | 4.00 | 0.00 |
| 01 Mar 2024 | 4.06 | 0.060 | 1.46% | 3.98 | 4.10 | 3.95 | 0.00 |
| 29 Feb 2024 | 4.00 | 0.230 | 6.19% | 3.75 | 4.07 | 3.62 | 0.00 |
| 28 Feb 2024 | 3.76 | 0.240 | 6.84% | 3.53 | 3.97 | 3.51 | 0.00 |
| 27 Feb 2024 | 3.52 | 0.160 | 4.65% | 3.37 | 3.55 | 3.31 | 0.00 |
| 26 Feb 2024 | 3.37 | 0.150 | 4.71% | 2.54 | 3.40 | 2.54 | 17.00 |
| 25 Feb 2024 | 3.22 | 0.010 | 0.22% | 3.21 | 3.23 | 3.19 | 0.00 |
| 24 Feb 2024 | 3.21 | 0.050 | 1.52% | 3.15 | 3.21 | 3.14 | 0.00 |
| 23 Feb 2024 | 3.16 | -0.030 | -0.89% | 3.20 | 3.20 | 3.14 | 0.00 |
| 22 Feb 2024 | 3.19 | -0.040 | -1.37% | 3.23 | 3.24 | 3.18 | 0.00 |
| 21 Feb 2024 | 3.23 | -0.020 | -0.71% | 3.26 | 3.26 | 3.16 | 0.00 |
| 20 Feb 2024 | 3.26 | 0.170 | 5.66% | 3.08 | 3.27 | 3.05 | 0.00 |
| 19 Feb 2024 | 3.08 | 0.170 | 5.84% | 2.54 | 3.10 | 2.54 | 17.00 |
| 18 Feb 2024 | 2.91 | 0.020 | 0.61% | 2.89 | 2.92 | 2.87 | 0.00 |
| 17 Feb 2024 | 2.89 | -0.020 | -0.59% | 2.91 | 2.91 | 2.83 | 0.00 |
