FCTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 6.33 | 0.080 | 1.35% | 6.24 | 6.38 | 6.21 | 0.00 |
03 May 2024 | 6.25 | 0.380 | 6.42% | 5.87 | 6.29 | 5.84 | 0.00 |
02 May 2024 | 5.87 | 0.070 | 1.23% | 5.80 | 5.93 | 5.67 | 0.00 |
01 May 2024 | 5.80 | -0.240 | -3.95% | 6.04 | 6.05 | 5.64 | 0.00 |
30 Abr 2024 | 6.04 | -1.33 | -18.07% | 6.33 | 6.41 | 5.90 | 0.00 |
29 Abr 2024 | 7.37 | 1.11 | 17.64% | 6.52 | 7.41 | 6.31 | 0.00 |
28 Abr 2024 | 6.27 | -0.010 | -0.09% | 6.26 | 6.36 | 6.24 | 0.00 |
27 Abr 2024 | 6.27 | -0.080 | -1.29% | 6.35 | 6.36 | 6.23 | 0.00 |
26 Abr 2024 | 6.35 | -0.060 | -0.96% | 6.42 | 6.45 | 6.31 | 0.00 |
25 Abr 2024 | 6.41 | 0.00 | -0.07% | 6.42 | 6.49 | 6.27 | 0.00 |
24 Abr 2024 | 6.42 | -0.220 | -3.26% | 6.66 | 6.70 | 6.36 | 0.00 |
23 Abr 2024 | 6.64 | -1.22 | -15.54% | 6.73 | 6.77 | 6.60 | 0.00 |
22 Abr 2024 | 7.86 | 1.32 | 20.23% | 6.52 | 7.96 | 6.31 | 0.00 |
21 Abr 2024 | 6.53 | 0.00 | -0.02% | 6.54 | 6.62 | 6.48 | 0.00 |
20 Abr 2024 | 6.54 | 0.090 | 1.38% | 6.43 | 6.59 | 6.37 | 0.00 |
19 Abr 2024 | 6.45 | 0.090 | 1.41% | 6.34 | 6.55 | 6.02 | 0.00 |
18 Abr 2024 | 6.36 | 0.230 | 3.68% | 6.14 | 6.41 | 6.07 | 0.00 |
17 Abr 2024 | 6.13 | -0.250 | -3.89% | 6.38 | 6.45 | 5.99 | 0.00 |
16 Abr 2024 | 6.38 | -1.01 | -13.64% | 6.34 | 6.43 | 6.19 | 0.00 |
15 Abr 2024 | 7.39 | 0.810 | 12.23% | 6.52 | 7.77 | 6.31 | 0.00 |
14 Abr 2024 | 6.58 | 0.020 | 0.31% | 6.52 | 6.61 | 6.31 | 0.00 |
13 Abr 2024 | 6.56 | -0.180 | -2.67% | 6.74 | 6.82 | 6.24 | 0.00 |
12 Abr 2024 | 6.74 | -0.200 | -2.92% | 6.96 | 7.08 | 6.61 | 0.00 |
11 Abr 2024 | 6.95 | -0.050 | -0.73% | 6.99 | 7.06 | 6.91 | 0.00 |
10 Abr 2024 | 7.00 | 0.210 | 3.08% | 6.79 | 7.05 | 6.68 | 0.00 |
09 Abr 2024 | 6.79 | -1.41 | -17.15% | 7.02 | 7.03 | 6.71 | 0.00 |
08 Abr 2024 | 8.19 | 1.38 | 20.34% | 6.50 | 8.34 | 6.41 | 0.00 |
07 Abr 2024 | 6.81 | 0.050 | 0.73% | 6.75 | 6.87 | 6.75 | 0.00 |
06 Abr 2024 | 6.76 | 0.090 | 1.29% | 6.65 | 6.83 | 6.63 | 0.00 |
05 Abr 2024 | 6.67 | -0.060 | -0.92% | 6.73 | 6.76 | 6.53 | 0.00 |
04 Abr 2024 | 6.73 | 0.230 | 3.51% | 6.50 | 6.80 | 6.41 | 0.00 |
03 Abr 2024 | 6.51 | 0.020 | 0.36% | 6.48 | 6.60 | 6.40 | 0.00 |
02 Abr 2024 | 6.48 | -1.58 | -19.63% | 6.90 | 6.91 | 6.40 | 0.00 |
01 Abr 2024 | 8.07 | 1.10 | 15.74% | 6.83 | 8.07 | 6.82 | 0.00 |
31 Mar 2024 | 6.97 | 0.120 | 1.75% | 6.85 | 6.97 | 6.85 | 0.00 |
30 Mar 2024 | 6.85 | -0.040 | -0.53% | 6.88 | 6.92 | 6.84 | 0.00 |
29 Mar 2024 | 6.89 | -0.090 | -1.33% | 6.97 | 6.98 | 6.81 | 0.00 |
28 Mar 2024 | 6.98 | 0.150 | 2.25% | 6.85 | 7.04 | 6.79 | 0.00 |
27 Mar 2024 | 6.82 | -0.030 | -0.49% | 6.84 | 7.01 | 6.73 | 0.00 |
26 Mar 2024 | 6.86 | -1.11 | -13.88% | 6.83 | 6.97 | 6.81 | 0.00 |
25 Mar 2024 | 7.96 | 1.32 | 19.85% | 6.60 | 8.11 | 6.57 | 0.00 |
24 Mar 2024 | 6.64 | 0.290 | 4.54% | 6.35 | 6.67 | 6.32 | 0.00 |
23 Mar 2024 | 6.36 | 0.080 | 1.29% | 6.30 | 6.51 | 6.23 | 0.00 |
22 Mar 2024 | 6.27 | -0.150 | -2.40% | 6.44 | 6.56 | 6.17 | 0.00 |
21 Mar 2024 | 6.43 | -0.180 | -2.66% | 6.60 | 6.64 | 6.40 | 0.00 |
20 Mar 2024 | 6.60 | 0.550 | 9.00% | 6.07 | 6.62 | 5.95 | 0.00 |
19 Mar 2024 | 6.06 | -1.65 | -21.39% | 6.61 | 6.64 | 6.05 | 0.00 |
18 Mar 2024 | 7.71 | 1.05 | 15.81% | 6.93 | 8.15 | 6.89 | 0.00 |
17 Mar 2024 | 6.66 | 0.280 | 4.44% | 6.43 | 6.71 | 6.33 | 0.00 |
16 Mar 2024 | 6.37 | -1.56 | -19.68% | 6.78 | 6.83 | 6.34 | 0.00 |
15 Mar 2024 | 7.93 | 0.940 | 13.46% | 6.93 | 8.01 | 6.89 | 0.00 |
14 Mar 2024 | 6.99 | -0.100 | -1.34% | 7.09 | 7.16 | 6.73 | 0.00 |
13 Mar 2024 | 7.09 | 0.170 | 2.51% | 6.91 | 7.12 | 6.90 | 0.00 |
12 Mar 2024 | 6.91 | -1.14 | -14.17% | 6.93 | 7.10 | 6.73 | 0.00 |
11 Mar 2024 | 8.06 | 1.43 | 21.50% | 4.47 | 8.23 | 4.46 | 0.00 |
10 Mar 2024 | 6.63 | 0.010 | 0.10% | 6.62 | 6.74 | 6.60 | 0.00 |
09 Mar 2024 | 6.62 | 0.010 | 0.17% | 6.60 | 6.65 | 6.58 | 0.00 |
08 Mar 2024 | 6.61 | 0.100 | 1.56% | 6.50 | 6.72 | 6.43 | 0.00 |
07 Mar 2024 | 6.51 | 0.060 | 0.99% | 6.46 | 6.61 | 6.42 | 0.00 |
06 Mar 2024 | 6.45 | 0.140 | 2.27% | 6.24 | 6.60 | 6.16 | 0.00 |
05 Mar 2024 | 6.30 | -1.44 | -18.55% | 6.70 | 6.73 | 5.49 | 0.00 |
04 Mar 2024 | 7.74 | 1.55 | 25.11% | 4.47 | 7.82 | 4.46 | 0.00 |
03 Mar 2024 | 6.19 | 0.090 | 1.49% | 6.09 | 6.21 | 6.05 | 0.00 |
02 Mar 2024 | 6.10 | -0.050 | -0.77% | 6.14 | 6.14 | 6.05 | 0.00 |
01 Mar 2024 | 6.14 | 0.090 | 1.46% | 6.03 | 6.21 | 5.99 | 0.00 |
29 Feb 2024 | 6.05 | 0.030 | 0.53% | 6.00 | 6.20 | 5.79 | 0.00 |
28 Feb 2024 | 6.02 | 0.450 | 8.13% | 5.58 | 6.27 | 5.55 | 0.00 |
27 Feb 2024 | 5.57 | -0.630 | -10.20% | 5.33 | 5.62 | 5.24 | 0.00 |
26 Feb 2024 | 6.20 | 1.12 | 22.02% | 4.47 | 6.25 | 4.46 | 0.00 |
25 Feb 2024 | 5.08 | 0.010 | 0.22% | 5.07 | 5.10 | 5.04 | 0.00 |
24 Feb 2024 | 5.07 | 0.080 | 1.52% | 4.98 | 5.08 | 4.97 | 0.00 |
23 Feb 2024 | 5.00 | -0.040 | -0.89% | 5.05 | 5.06 | 4.96 | 0.00 |
22 Feb 2024 | 5.04 | -0.070 | -1.37% | 5.10 | 5.12 | 5.02 | 0.00 |
21 Feb 2024 | 5.11 | -0.040 | -0.71% | 5.16 | 5.16 | 5.00 | 0.00 |
20 Feb 2024 | 5.15 | -0.820 | -13.70% | 5.12 | 5.20 | 5.03 | 0.00 |
19 Feb 2024 | 5.96 | 0.820 | 15.94% | 4.47 | 6.03 | 4.46 | 0.00 |
18 Feb 2024 | 5.14 | 0.030 | 0.61% | 5.10 | 5.17 | 5.07 | 0.00 |
17 Feb 2024 | 5.11 | -0.030 | -0.59% | 5.14 | 5.14 | 5.00 | 0.00 |
16 Feb 2024 | 5.14 | 0.030 | 0.61% | 5.13 | 5.18 | 5.10 | 0.00 |
15 Feb 2024 | 5.11 | 0.00 | 0.01% | 5.11 | 5.21 | 5.07 | 0.00 |
14 Feb 2024 | 5.11 | 0.200 | 4.15% | 4.91 | 5.16 | 4.87 | 0.00 |
13 Feb 2024 | 4.91 | -0.810 | -14.12% | 4.90 | 4.94 | 4.79 | 0.00 |
12 Feb 2024 | 5.71 | 1.01 | 21.50% | 4.47 | 5.76 | 4.46 | 0.00 |
11 Feb 2024 | 4.70 | 0.040 | 0.81% | 4.67 | 4.75 | 4.65 | 0.00 |
10 Feb 2024 | 4.67 | 0.090 | 1.96% | 4.59 | 4.71 | 4.55 | 0.00 |
09 Feb 2024 | 4.58 | 0.110 | 2.42% | 4.47 | 4.72 | 4.46 | 0.00 |
08 Feb 2024 | 4.47 | 0.110 | 2.49% | 4.37 | 4.49 | 4.37 | 0.00 |
07 Feb 2024 | 4.36 | 0.100 | 2.39% | 4.26 | 4.36 | 4.22 | 0.00 |
06 Feb 2024 | 4.26 | -0.680 | -13.73% | 4.23 | 4.29 | 4.22 | 0.00 |
05 Feb 2024 | 4.93 | 0.740 | 17.59% | 4.19 | 5.03 | 4.15 | 0.00 |
04 Feb 2024 | 4.20 | -0.030 | -0.80% | 4.23 | 4.24 | 4.17 | 0.00 |
03 Feb 2024 | 4.23 | -0.020 | -0.44% | 4.26 | 4.26 | 4.22 | 0.00 |