Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENTRGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 20.21 | 0.280 | 1.41% | 19.87 | 20.52 | 18.86 | 0.00 |
| 18 Abr 2024 | 19.93 | 0.710 | 3.68% | 19.25 | 20.08 | 19.03 | 0.00 |
| 17 Abr 2024 | 19.22 | -0.780 | -3.89% | 20.01 | 20.23 | 18.76 | 0.00 |
| 16 Abr 2024 | 20.00 | 0.130 | 0.64% | 19.87 | 20.16 | 19.39 | 0.00 |
| 15 Abr 2024 | 19.87 | -0.760 | -3.69% | 20.45 | 20.89 | 19.63 | 0.00 |
| 14 Abr 2024 | 20.63 | 0.060 | 0.31% | 20.45 | 20.71 | 19.77 | 0.00 |
| 13 Abr 2024 | 20.57 | -0.560 | -2.67% | 21.13 | 21.39 | 19.57 | 0.00 |
| 12 Abr 2024 | 21.13 | -0.640 | -2.92% | 21.82 | 22.18 | 20.73 | 0.00 |
| 11 Abr 2024 | 21.77 | -0.160 | -0.73% | 21.92 | 22.14 | 21.66 | 0.00 |
| 10 Abr 2024 | 21.93 | 0.660 | 3.08% | 21.28 | 22.09 | 20.94 | 0.00 |
| 09 Abr 2024 | 21.27 | -0.760 | -3.45% | 22.01 | 22.03 | 21.04 | 0.00 |
| 08 Abr 2024 | 22.04 | 0.700 | 3.26% | 20.37 | 22.44 | 20.08 | 0.00 |
| 07 Abr 2024 | 21.34 | 0.160 | 0.73% | 21.16 | 21.55 | 21.15 | 0.00 |
| 06 Abr 2024 | 21.18 | 0.270 | 1.29% | 20.85 | 21.40 | 20.78 | 0.00 |
| 05 Abr 2024 | 20.91 | -0.190 | -0.92% | 21.11 | 21.19 | 20.48 | 0.00 |
| 04 Abr 2024 | 21.11 | 0.720 | 3.51% | 20.37 | 21.30 | 20.08 | 0.00 |
| 03 Abr 2024 | 20.39 | 0.070 | 0.36% | 20.32 | 20.68 | 20.07 | 0.00 |
| 02 Abr 2024 | 20.32 | -1.38 | -6.34% | 21.64 | 21.64 | 20.07 | 0.00 |
| 01 Abr 2024 | 21.69 | -0.150 | -0.68% | 21.42 | 21.84 | 21.22 | 0.00 |
| 31 Mar 2024 | 21.84 | 0.380 | 1.75% | 21.49 | 21.85 | 21.49 | 0.00 |
| 30 Mar 2024 | 21.47 | -0.110 | -0.53% | 21.58 | 21.69 | 21.43 | 0.00 |
| 29 Mar 2024 | 21.58 | -0.290 | -1.33% | 21.84 | 21.87 | 21.36 | 0.00 |
| 28 Mar 2024 | 21.87 | 0.480 | 2.25% | 21.48 | 22.06 | 21.28 | 0.00 |
| 27 Mar 2024 | 21.39 | -0.110 | -0.49% | 21.45 | 21.96 | 21.09 | 0.00 |
| 26 Mar 2024 | 21.50 | 0.080 | 0.36% | 21.42 | 21.84 | 21.33 | 0.00 |
| 25 Mar 2024 | 21.42 | 0.590 | 2.84% | 20.72 | 21.82 | 19.13 | 0.00 |
| 24 Mar 2024 | 20.83 | 0.910 | 4.54% | 19.91 | 20.90 | 19.80 | 0.00 |
| 23 Mar 2024 | 19.92 | 0.250 | 1.29% | 19.73 | 20.41 | 19.52 | 0.00 |
| 22 Mar 2024 | 19.67 | -0.480 | -2.40% | 20.19 | 20.55 | 19.33 | 0.00 |
| 21 Mar 2024 | 20.15 | -0.550 | -2.66% | 20.68 | 20.80 | 20.06 | 0.00 |
| 20 Mar 2024 | 20.70 | 1.71 | 9.00% | 19.04 | 20.75 | 18.65 | 0.00 |
| 19 Mar 2024 | 18.99 | -1.74 | -8.38% | 20.72 | 20.82 | 18.96 | 0.00 |
| 18 Mar 2024 | 20.73 | -0.130 | -0.63% | 14.01 | 21.91 | 13.99 | 0.00 |
| 17 Mar 2024 | 20.86 | 0.890 | 4.44% | 20.17 | 21.04 | 19.84 | 0.00 |
| 16 Mar 2024 | 19.98 | -1.37 | -6.40% | 21.25 | 21.42 | 19.88 | 0.00 |
| 15 Mar 2024 | 21.34 | -0.580 | -2.64% | 14.01 | 21.55 | 13.99 | 0.00 |
| 14 Mar 2024 | 21.92 | -0.300 | -1.34% | 22.22 | 22.43 | 21.09 | 0.00 |
| 13 Mar 2024 | 22.22 | 0.540 | 2.51% | 21.67 | 22.33 | 21.63 | 0.00 |
| 12 Mar 2024 | 21.67 | 0.010 | 0.03% | 21.73 | 22.26 | 21.09 | 0.00 |
| 11 Mar 2024 | 21.67 | 0.880 | 4.25% | 14.01 | 22.14 | 13.99 | 0.00 |
| 10 Mar 2024 | 20.78 | 0.020 | 0.10% | 20.76 | 21.13 | 20.68 | 0.00 |
| 09 Mar 2024 | 20.76 | 0.040 | 0.17% | 20.70 | 20.83 | 20.64 | 0.00 |
| 08 Mar 2024 | 20.73 | 0.320 | 1.56% | 20.38 | 21.06 | 20.15 | 0.00 |
| 07 Mar 2024 | 20.41 | 0.200 | 0.99% | 20.26 | 20.73 | 20.11 | 0.00 |
| 06 Mar 2024 | 20.21 | 0.450 | 2.27% | 19.56 | 20.70 | 19.31 | 0.00 |
| 05 Mar 2024 | 19.76 | -1.06 | -5.08% | 21.00 | 21.10 | 17.22 | 0.00 |
| 04 Mar 2024 | 20.82 | 1.43 | 7.35% | 14.01 | 21.02 | 13.99 | 0.00 |
| 03 Mar 2024 | 19.39 | 0.290 | 1.49% | 19.08 | 19.46 | 18.96 | 0.00 |
| 02 Mar 2024 | 19.11 | -0.150 | -0.77% | 19.24 | 19.24 | 18.97 | 0.00 |
| 01 Mar 2024 | 19.26 | 0.280 | 1.46% | 18.90 | 19.46 | 18.77 | 0.00 |
| 29 Feb 2024 | 18.98 | 0.100 | 0.53% | 18.79 | 19.43 | 18.15 | 0.00 |
| 28 Feb 2024 | 18.88 | 1.42 | 8.13% | 17.49 | 19.66 | 17.40 | 0.00 |
| 27 Feb 2024 | 17.46 | 0.780 | 4.65% | 16.71 | 17.60 | 16.41 | 0.00 |
| 26 Feb 2024 | 16.68 | 0.750 | 4.71% | 14.01 | 16.82 | 13.99 | 0.00 |
| 25 Feb 2024 | 15.93 | 0.040 | 0.22% | 15.88 | 15.99 | 15.80 | 0.00 |
| 24 Feb 2024 | 15.90 | 0.240 | 1.52% | 15.61 | 15.92 | 15.58 | 0.00 |
| 23 Feb 2024 | 15.66 | -0.140 | -0.89% | 15.84 | 15.87 | 15.56 | 0.00 |
| 22 Feb 2024 | 15.80 | -0.220 | -1.37% | 15.99 | 16.04 | 15.73 | 0.00 |
| 21 Feb 2024 | 16.02 | -0.110 | -0.71% | 16.16 | 16.18 | 15.67 | 0.00 |
| 20 Feb 2024 | 16.13 | 0.090 | 0.58% | 16.05 | 16.30 | 15.76 | 0.00 |
| 19 Feb 2024 | 16.04 | -0.080 | -0.51% | 14.01 | 16.22 | 13.99 | 0.00 |
| 18 Feb 2024 | 16.12 | 0.100 | 0.61% | 16.00 | 16.20 | 15.89 | 0.00 |
| 17 Feb 2024 | 16.02 | -0.100 | -0.59% | 16.10 | 16.12 | 15.68 | 0.00 |
| 16 Feb 2024 | 16.12 | 0.100 | 0.61% | 16.07 | 16.23 | 15.98 | 0.00 |
| 15 Feb 2024 | 16.02 | 0.00 | 0.01% | 16.03 | 16.33 | 15.88 | 0.00 |
| 14 Feb 2024 | 16.02 | 0.640 | 4.15% | 15.38 | 16.16 | 15.25 | 0.00 |
| 13 Feb 2024 | 15.38 | 0.010 | 0.09% | 15.37 | 15.49 | 15.00 | 0.00 |
| 12 Feb 2024 | 15.37 | 0.630 | 4.26% | 14.01 | 15.48 | 13.99 | 0.00 |
| 11 Feb 2024 | 14.74 | 0.120 | 0.81% | 14.64 | 14.90 | 14.57 | 0.00 |
| 10 Feb 2024 | 14.62 | 0.280 | 1.96% | 14.37 | 14.75 | 14.28 | 0.00 |
| 09 Feb 2024 | 14.34 | 0.340 | 2.42% | 14.01 | 14.81 | 13.99 | 0.00 |
| 08 Feb 2024 | 14.00 | 0.340 | 2.49% | 13.69 | 14.07 | 13.69 | 0.00 |
| 07 Feb 2024 | 13.66 | 0.320 | 2.39% | 13.34 | 13.67 | 13.24 | 0.00 |
| 06 Feb 2024 | 13.34 | 0.070 | 0.53% | 13.27 | 13.43 | 13.23 | 0.00 |
| 05 Feb 2024 | 13.27 | 0.120 | 0.91% | 13.49 | 13.82 | 13.17 | 0.00 |
| 04 Feb 2024 | 13.15 | -0.110 | -0.80% | 13.27 | 13.30 | 13.06 | 0.00 |
| 03 Feb 2024 | 13.26 | -0.060 | -0.44% | 13.36 | 13.36 | 13.23 | 0.00 |
| 02 Feb 2024 | 13.32 | 0.150 | 1.11% | 13.20 | 13.36 | 13.10 | 0.00 |
| 01 Feb 2024 | 13.17 | 0.070 | 0.56% | 13.09 | 13.21 | 12.89 | 0.00 |
| 31 Ene 2024 | 13.10 | -0.060 | -0.44% | 13.20 | 13.39 | 13.02 | 0.00 |
| 30 Ene 2024 | 13.16 | -0.130 | -0.96% | 13.25 | 13.46 | 13.16 | 0.00 |
| 29 Ene 2024 | 13.29 | 0.370 | 2.84% | 13.49 | 13.82 | 12.87 | 0.00 |
| 28 Ene 2024 | 12.92 | -0.040 | -0.28% | 12.95 | 13.14 | 12.82 | 0.00 |
| 27 Ene 2024 | 12.95 | 0.100 | 0.75% | 12.86 | 12.97 | 12.72 | 0.00 |
| 26 Ene 2024 | 12.86 | 0.610 | 4.97% | 12.26 | 12.96 | 12.24 | 0.00 |
| 25 Ene 2024 | 12.25 | -0.060 | -0.52% | 12.29 | 12.35 | 12.14 | 0.00 |
| 24 Ene 2024 | 12.31 | 0.100 | 0.83% | 12.25 | 12.38 | 12.11 | 0.00 |
| 23 Ene 2024 | 12.21 | 0.070 | 0.60% | 12.15 | 12.30 | 11.85 | 0.00 |
| 22 Ene 2024 | 12.14 | -0.630 | -4.96% | 13.49 | 13.82 | 12.13 | 0.00 |
| 21 Ene 2024 | 12.77 | -0.040 | -0.34% | 12.81 | 12.86 | 12.77 | 0.00 |
| 20 Ene 2024 | 12.82 | 0.030 | 0.25% | 12.78 | 12.87 | 12.73 | 0.00 |
