ELAGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 2.64 | -0.030 | -1.04% | 2.66 | 2.76 | 2.60 | 2,329.00 |
26 Mar 2024 | 2.67 | -0.220 | -7.60% | 2.86 | 2.94 | 2.67 | 1,270.00 |
25 Mar 2024 | 2.89 | -0.110 | -3.58% | 1.22 | 2.96 | 1.16 | 678.00 |
24 Mar 2024 | 2.99 | 0.120 | 4.23% | 2.87 | 3.06 | 2.77 | 1,250.00 |
23 Mar 2024 | 2.87 | 0.210 | 8.03% | 2.68 | 3.03 | 2.62 | 981.00 |
22 Mar 2024 | 2.66 | -0.030 | -1.15% | 2.69 | 2.77 | 2.60 | 623.00 |
21 Mar 2024 | 2.69 | -0.060 | -2.08% | 2.74 | 2.81 | 2.64 | 1,532.00 |
20 Mar 2024 | 2.75 | 0.180 | 7.01% | 2.53 | 2.75 | 2.45 | 1,253.00 |
19 Mar 2024 | 2.57 | -0.180 | -6.63% | 2.75 | 2.76 | 2.45 | 4,797.00 |
18 Mar 2024 | 2.75 | -0.200 | -6.76% | 1.22 | 2.91 | 1.16 | 1,070.00 |
17 Mar 2024 | 2.95 | 0.180 | 6.35% | 2.80 | 2.97 | 2.69 | 1,141.00 |
16 Mar 2024 | 2.77 | -0.170 | -5.79% | 2.88 | 2.94 | 2.65 | 3,644.00 |
15 Mar 2024 | 2.94 | 0.00 | 0.02% | 1.22 | 2.96 | 1.16 | 4,633.00 |
14 Mar 2024 | 2.94 | 0.060 | 2.01% | 2.92 | 3.06 | 2.82 | 1,280.00 |
13 Mar 2024 | 2.88 | -0.010 | -0.28% | 2.89 | 3.00 | 2.79 | 2,911.00 |
12 Mar 2024 | 2.89 | -0.100 | -3.26% | 3.00 | 3.07 | 2.86 | 2,089.00 |
11 Mar 2024 | 2.99 | -0.110 | -3.43% | 1.22 | 3.25 | 1.16 | 4,416.00 |
10 Mar 2024 | 3.10 | -0.010 | -0.40% | 3.15 | 3.37 | 2.98 | 11,052.00 |
09 Mar 2024 | 3.11 | 0.220 | 7.60% | 2.88 | 3.18 | 2.86 | 7,898.00 |
08 Mar 2024 | 2.89 | -0.200 | -6.62% | 3.09 | 3.10 | 2.81 | 2,910.00 |
07 Mar 2024 | 3.09 | 0.330 | 12.12% | 2.71 | 3.15 | 2.69 | 3,419.00 |
06 Mar 2024 | 2.76 | 0.160 | 6.15% | 2.66 | 2.76 | 2.52 | 1,655.00 |
05 Mar 2024 | 2.60 | -0.220 | -7.67% | 2.84 | 2.86 | 2.33 | 9,798.00 |
04 Mar 2024 | 2.81 | -0.250 | -8.03% | 1.22 | 3.07 | 1.16 | 2,804.00 |
03 Mar 2024 | 3.06 | -0.060 | -1.79% | 3.06 | 3.14 | 3.00 | 1,093.00 |
02 Mar 2024 | 3.12 | 0.020 | 0.69% | 3.18 | 3.29 | 3.06 | 4,224.00 |
01 Mar 2024 | 3.10 | -0.040 | -1.37% | 3.07 | 3.24 | 3.07 | 2,662.00 |
29 Feb 2024 | 3.14 | -0.050 | -1.45% | 3.17 | 3.24 | 2.92 | 23,415.00 |
28 Feb 2024 | 3.18 | -0.100 | -3.13% | 3.24 | 3.40 | 3.11 | 2,067.00 |
27 Feb 2024 | 3.29 | -0.140 | -4.06% | 3.45 | 3.46 | 3.14 | 1,947.00 |
26 Feb 2024 | 3.43 | -0.050 | -1.44% | 1.22 | 3.49 | 1.16 | 1,979.00 |
25 Feb 2024 | 3.48 | 0.460 | 15.11% | 3.02 | 3.51 | 2.96 | 1,025.00 |
24 Feb 2024 | 3.02 | 0.010 | 0.45% | 2.98 | 3.05 | 2.97 | 1,233.00 |
23 Feb 2024 | 3.01 | -0.020 | -0.80% | 3.26 | 3.26 | 2.95 | 2,303.00 |
22 Feb 2024 | 3.03 | -0.010 | -0.42% | 3.04 | 3.18 | 3.00 | 3,113.00 |
21 Feb 2024 | 3.04 | -0.040 | -1.36% | 3.09 | 3.11 | 2.92 | 2,325.00 |
20 Feb 2024 | 3.09 | -0.150 | -4.61% | 3.24 | 3.25 | 2.93 | 3,084.00 |
19 Feb 2024 | 3.23 | -0.340 | -9.53% | 1.22 | 3.47 | 1.16 | 2,004.00 |
18 Feb 2024 | 3.58 | 0.080 | 2.40% | 3.43 | 3.61 | 3.26 | 4,616.00 |
17 Feb 2024 | 3.49 | 0.550 | 18.81% | 2.94 | 3.81 | 2.89 | 11,447.00 |
16 Feb 2024 | 2.94 | 0.310 | 11.60% | 2.64 | 2.98 | 2.64 | 2,744.00 |
15 Feb 2024 | 2.63 | 0.080 | 3.11% | 2.56 | 2.67 | 2.56 | 4,636.00 |
14 Feb 2024 | 2.55 | -0.050 | -1.73% | 2.59 | 2.64 | 2.50 | 5,194.00 |
13 Feb 2024 | 2.60 | -0.090 | -3.17% | 2.68 | 2.75 | 2.55 | 2,838.00 |
12 Feb 2024 | 2.68 | 0.130 | 5.05% | 1.22 | 2.76 | 1.16 | 488.00 |
11 Feb 2024 | 2.56 | 0.040 | 1.48% | 2.52 | 2.59 | 2.49 | 642.00 |
10 Feb 2024 | 2.52 | -0.040 | -1.62% | 2.57 | 2.59 | 2.49 | 421.00 |
09 Feb 2024 | 2.56 | 0.050 | 1.85% | 2.55 | 2.61 | 2.51 | 1,271.00 |
08 Feb 2024 | 2.51 | -0.070 | -2.55% | 2.58 | 2.59 | 2.51 | 990.00 |
07 Feb 2024 | 2.58 | -0.010 | -0.30% | 2.59 | 2.61 | 2.50 | 431.00 |
06 Feb 2024 | 2.59 | 0.060 | 2.25% | 2.57 | 2.63 | 2.50 | 754.00 |
05 Feb 2024 | 2.53 | -0.340 | -11.87% | 1.22 | 2.68 | 1.16 | 1,505.00 |
04 Feb 2024 | 2.87 | 0.380 | 15.29% | 1.76 | 2.87 | 1.76 | 1,707.00 |
03 Feb 2024 | 2.49 | -0.080 | -2.93% | 2.57 | 2.58 | 2.49 | 1,646.00 |
02 Feb 2024 | 2.57 | 0.040 | 1.78% | 2.51 | 2.57 | 2.47 | 505.00 |
01 Feb 2024 | 2.52 | 0.010 | 0.55% | 2.51 | 2.55 | 2.48 | 280.00 |
31 Ene 2024 | 2.51 | -0.180 | -6.68% | 2.69 | 2.73 | 2.50 | 806.00 |
30 Ene 2024 | 2.69 | -0.080 | -2.78% | 2.75 | 2.76 | 2.62 | 2,263.00 |
29 Ene 2024 | 2.76 | 0.050 | 1.71% | 1.22 | 2.76 | 1.16 | 2,735.00 |
28 Ene 2024 | 2.72 | -0.010 | -0.42% | 2.73 | 2.83 | 2.67 | 1,098.00 |
27 Ene 2024 | 2.73 | -0.080 | -2.92% | 2.84 | 2.85 | 2.69 | 8,197.00 |
26 Ene 2024 | 2.81 | 0.160 | 5.99% | 2.64 | 2.87 | 2.60 | 1,065.00 |
25 Ene 2024 | 2.65 | 0.050 | 2.05% | 2.57 | 2.80 | 2.50 | 1,574.00 |
24 Ene 2024 | 2.60 | 0.030 | 1.01% | 2.59 | 2.69 | 2.54 | 1,988.00 |
23 Ene 2024 | 2.57 | 0.060 | 2.49% | 2.56 | 2.60 | 2.50 | 3,077.00 |
22 Ene 2024 | 2.51 | -0.340 | -12.05% | 1.22 | 2.66 | 1.16 | 1,537.00 |
21 Ene 2024 | 2.85 | 0.190 | 7.02% | 2.65 | 2.93 | 2.63 | 1,043.00 |
20 Ene 2024 | 2.67 | -0.030 | -0.97% | 2.69 | 2.73 | 2.62 | 583.00 |
19 Ene 2024 | 2.69 | 0.010 | 0.30% | 2.70 | 2.71 | 2.49 | 1,666.00 |
18 Ene 2024 | 2.68 | 0.070 | 2.74% | 2.61 | 2.69 | 2.45 | 2,639.00 |
17 Ene 2024 | 2.61 | -0.150 | -5.57% | 2.76 | 2.84 | 2.61 | 2,512.00 |
16 Ene 2024 | 2.77 | 0.00 | 0.06% | 1.22 | 2.87 | 1.16 | 2,938.00 |
15 Ene 2024 | 2.76 | -0.030 | -1.23% | 2.79 | 2.87 | 2.71 | 1,513.00 |
14 Ene 2024 | 2.80 | -0.040 | -1.33% | 2.98 | 2.98 | 2.77 | 1,820.00 |
13 Ene 2024 | 2.84 | -0.040 | -1.39% | 2.90 | 2.98 | 2.83 | 1,906.00 |
12 Ene 2024 | 2.88 | -0.310 | -9.61% | 3.17 | 3.21 | 2.82 | 4,501.00 |
11 Ene 2024 | 3.18 | 0.00 | 0.07% | 3.17 | 3.37 | 3.11 | 6,690.00 |
10 Ene 2024 | 3.18 | -0.080 | -2.49% | 3.23 | 3.35 | 3.12 | 5,880.00 |
09 Ene 2024 | 3.26 | -0.030 | -0.90% | 3.33 | 3.50 | 3.01 | 6,283.00 |
08 Ene 2024 | 3.29 | 0.180 | 5.89% | 1.22 | 3.46 | 1.16 | 10,774.00 |
07 Ene 2024 | 3.11 | 0.060 | 1.95% | 3.06 | 3.31 | 2.87 | 5,742.00 |
06 Ene 2024 | 3.05 | -0.050 | -1.64% | 3.03 | 3.14 | 2.90 | 4,090.00 |
05 Ene 2024 | 3.10 | 0.040 | 1.20% | 3.03 | 3.28 | 2.95 | 5,382.00 |
04 Ene 2024 | 3.06 | -0.020 | -0.71% | 3.07 | 3.46 | 2.94 | 6,169.00 |
03 Ene 2024 | 3.08 | -0.160 | -4.96% | 3.22 | 3.26 | 2.87 | 8,811.00 |
02 Ene 2024 | 3.25 | 0.510 | 18.59% | 1.22 | 3.52 | 1.16 | 12,212.00 |
01 Ene 2024 | 2.74 | 0.010 | 0.51% | 2.72 | 2.80 | 2.60 | 4,264.00 |
31 Dic 2023 | 2.72 | -0.190 | -6.53% | 2.95 | 3.04 | 2.72 | 5,928.00 |
30 Dic 2023 | 2.91 | -0.130 | -4.36% | 3.05 | 3.16 | 2.88 | 3,791.00 |
29 Dic 2023 | 3.05 | -0.100 | -3.26% | 3.10 | 3.37 | 2.92 | 6,907.00 |