FLIXXGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.052603 | 0.000188 | 0.36% | 0.052539 | 0.053005 | 0.051721 | 0.00 |
04 May 2024 | 0.052415 | 0.000698 | 1.35% | 0.051632 | 0.052837 | 0.051433 | 0.00 |
03 May 2024 | 0.051718 | 0.003122 | 6.42% | 0.048567 | 0.052038 | 0.048328 | 0.00 |
02 May 2024 | 0.048595 | 0.00059 | 1.23% | 0.047982 | 0.049044 | 0.046896 | 0.00 |
01 May 2024 | 0.048005 | -0.001976 | -3.95% | 0.050002 | 0.050106 | 0.046679 | 0.00 |
30 Abr 2024 | 0.049981 | -0.002365 | -4.52% | 0.052361 | 0.053064 | 0.04887 | 0.00 |
29 Abr 2024 | 0.052347 | 0.00049 | 0.94% | 0.053998 | 0.054642 | 0.050926 | 0.00 |
28 Abr 2024 | 0.051857 | -0.000045 | -0.09% | 0.051808 | 0.052609 | 0.051666 | 0.00 |
27 Abr 2024 | 0.051902 | -0.000681 | -1.30% | 0.05258 | 0.052681 | 0.051556 | 0.00 |
26 Abr 2024 | 0.052583 | -0.000508 | -0.96% | 0.053103 | 0.053351 | 0.052263 | 0.00 |
25 Abr 2024 | 0.053091 | -0.000039 | -0.07% | 0.053156 | 0.053704 | 0.051903 | 0.00 |
24 Abr 2024 | 0.05313 | -0.001793 | -3.26% | 0.0551 | 0.055451 | 0.052626 | 0.00 |
23 Abr 2024 | 0.054923 | -0.000874 | -1.57% | 0.055708 | 0.056007 | 0.054659 | 0.00 |
22 Abr 2024 | 0.055797 | 0.001711 | 3.16% | 0.053998 | 0.056065 | 0.052195 | 0.00 |
21 Abr 2024 | 0.054086 | -0.000012 | -0.02% | 0.054099 | 0.054772 | 0.053618 | 0.00 |
20 Abr 2024 | 0.054098 | 0.000735 | 1.38% | 0.053227 | 0.05454 | 0.052722 | 0.00 |
19 Abr 2024 | 0.053363 | 0.00074 | 1.41% | 0.052473 | 0.054182 | 0.049802 | 0.00 |
18 Abr 2024 | 0.052623 | 0.001866 | 3.68% | 0.050837 | 0.053021 | 0.050241 | 0.00 |
17 Abr 2024 | 0.050758 | -0.002055 | -3.89% | 0.052827 | 0.053423 | 0.049548 | 0.00 |
16 Abr 2024 | 0.052812 | 0.000336 | 0.64% | 0.052462 | 0.053246 | 0.05121 | 0.00 |
15 Abr 2024 | 0.052477 | -0.002013 | -3.69% | 0.053998 | 0.055177 | 0.051827 | 0.00 |
14 Abr 2024 | 0.05449 | 0.000168 | 0.31% | 0.053998 | 0.054699 | 0.052195 | 0.00 |
13 Abr 2024 | 0.054321 | -0.001489 | -2.67% | 0.055809 | 0.05648 | 0.051674 | 0.00 |
12 Abr 2024 | 0.05581 | -0.00168 | -2.92% | 0.057608 | 0.058577 | 0.054736 | 0.00 |
11 Abr 2024 | 0.05749 | -0.000423 | -0.73% | 0.057875 | 0.058453 | 0.057189 | 0.00 |
10 Abr 2024 | 0.057913 | 0.001733 | 3.08% | 0.056182 | 0.058339 | 0.055309 | 0.00 |
09 Abr 2024 | 0.05618 | -0.002008 | -3.45% | 0.05813 | 0.05817 | 0.055555 | 0.00 |
08 Abr 2024 | 0.058188 | 0.001839 | 3.26% | 0.053796 | 0.059265 | 0.053019 | 0.00 |
07 Abr 2024 | 0.056349 | 0.00041 | 0.73% | 0.055873 | 0.056902 | 0.055862 | 0.00 |
06 Abr 2024 | 0.05594 | 0.000715 | 1.29% | 0.055069 | 0.056518 | 0.054882 | 0.00 |
05 Abr 2024 | 0.055225 | -0.000514 | -0.92% | 0.055741 | 0.055958 | 0.054077 | 0.00 |
04 Abr 2024 | 0.055739 | 0.001891 | 3.51% | 0.053796 | 0.056255 | 0.053019 | 0.00 |
03 Abr 2024 | 0.053848 | 0.000195 | 0.36% | 0.053646 | 0.054604 | 0.052995 | 0.00 |
02 Abr 2024 | 0.053653 | -0.003632 | -6.34% | 0.057146 | 0.057154 | 0.053004 | 0.00 |
01 Abr 2024 | 0.057285 | -0.000394 | -0.68% | 0.056559 | 0.05768 | 0.056028 | 0.00 |
31 Mar 2024 | 0.057678 | 0.000993 | 1.75% | 0.056737 | 0.05769 | 0.056737 | 0.00 |
30 Mar 2024 | 0.056686 | -0.000302 | -0.53% | 0.056979 | 0.057273 | 0.056597 | 0.00 |
29 Mar 2024 | 0.056988 | -0.00077 | -1.33% | 0.057684 | 0.057763 | 0.056396 | 0.00 |
28 Mar 2024 | 0.057758 | 0.001271 | 2.25% | 0.056727 | 0.058265 | 0.056192 | 0.00 |
27 Mar 2024 | 0.056487 | -0.000278 | -0.49% | 0.05665 | 0.057982 | 0.055696 | 0.00 |
26 Mar 2024 | 0.056765 | 0.000206 | 0.36% | 0.056559 | 0.05768 | 0.05633 | 0.00 |
25 Mar 2024 | 0.056559 | 0.001562 | 2.84% | 0.054615 | 0.057614 | 0.054329 | 0.00 |
24 Mar 2024 | 0.054996 | 0.00239 | 4.54% | 0.052579 | 0.055191 | 0.052281 | 0.00 |
23 Mar 2024 | 0.052606 | 0.00067 | 1.29% | 0.052106 | 0.053909 | 0.051551 | 0.00 |
22 Mar 2024 | 0.051936 | -0.001278 | -2.40% | 0.053313 | 0.054261 | 0.051039 | 0.00 |
21 Mar 2024 | 0.053214 | -0.001453 | -2.66% | 0.054615 | 0.054923 | 0.052967 | 0.00 |
20 Mar 2024 | 0.054668 | 0.004512 | 9.00% | 0.050274 | 0.054792 | 0.049242 | 0.00 |
19 Mar 2024 | 0.050155 | -0.00459 | -8.38% | 0.054727 | 0.054985 | 0.050059 | 0.00 |
18 Mar 2024 | 0.054746 | -0.000346 | -0.63% | 0.037008 | 0.055515 | 0.036953 | 0.00 |
17 Mar 2024 | 0.055092 | 0.002342 | 4.44% | 0.053257 | 0.055568 | 0.052401 | 0.00 |
16 Mar 2024 | 0.05275 | -0.003606 | -6.40% | 0.056123 | 0.05656 | 0.052492 | 0.00 |
15 Mar 2024 | 0.056356 | -0.001528 | -2.64% | 0.037008 | 0.056908 | 0.036953 | 0.00 |
14 Mar 2024 | 0.057884 | -0.000787 | -1.34% | 0.058689 | 0.059225 | 0.055694 | 0.00 |
13 Mar 2024 | 0.058671 | 0.001438 | 2.51% | 0.057232 | 0.058965 | 0.057109 | 0.00 |
12 Mar 2024 | 0.057233 | 0.000014 | 0.02% | 0.057379 | 0.058784 | 0.055699 | 0.00 |
11 Mar 2024 | 0.057219 | 0.002335 | 4.25% | 0.037008 | 0.058464 | 0.036953 | 0.00 |
10 Mar 2024 | 0.054884 | 0.000053 | 0.10% | 0.054831 | 0.055788 | 0.054596 | 0.00 |
09 Mar 2024 | 0.054831 | 0.000095 | 0.17% | 0.054663 | 0.055012 | 0.054503 | 0.00 |
08 Mar 2024 | 0.054736 | 0.00084 | 1.56% | 0.053825 | 0.05562 | 0.053203 | 0.00 |
07 Mar 2024 | 0.053896 | 0.000529 | 0.99% | 0.053496 | 0.054753 | 0.053108 | 0.00 |
06 Mar 2024 | 0.053366 | 0.001183 | 2.27% | 0.051665 | 0.054667 | 0.050999 | 0.00 |
05 Mar 2024 | 0.052183 | -0.002792 | -5.08% | 0.055442 | 0.055717 | 0.045475 | 0.00 |
04 Mar 2024 | 0.054976 | 0.003766 | 7.35% | 0.037008 | 0.055515 | 0.036953 | 0.00 |
03 Mar 2024 | 0.05121 | 0.000754 | 1.49% | 0.050377 | 0.051378 | 0.05007 | 0.00 |
02 Mar 2024 | 0.050456 | -0.000392 | -0.77% | 0.050795 | 0.050795 | 0.050104 | 0.00 |
01 Mar 2024 | 0.050848 | 0.000733 | 1.46% | 0.049901 | 0.051376 | 0.049572 | 0.00 |
29 Feb 2024 | 0.050114 | 0.000265 | 0.53% | 0.049628 | 0.051321 | 0.047926 | 0.00 |
28 Feb 2024 | 0.049849 | 0.00375 | 8.13% | 0.046178 | 0.051912 | 0.045958 | 0.00 |
27 Feb 2024 | 0.046099 | 0.002049 | 4.65% | 0.044139 | 0.046481 | 0.043337 | 0.00 |
26 Feb 2024 | 0.04405 | 0.00198 | 4.71% | 0.037008 | 0.044422 | 0.036953 | 0.00 |
25 Feb 2024 | 0.04207 | 0.000093 | 0.22% | 0.041941 | 0.042235 | 0.041715 | 0.00 |
24 Feb 2024 | 0.041977 | 0.000629 | 1.52% | 0.041221 | 0.042032 | 0.041134 | 0.00 |
23 Feb 2024 | 0.041348 | -0.00037 | -0.89% | 0.041826 | 0.041904 | 0.041081 | 0.00 |
22 Feb 2024 | 0.041718 | -0.000579 | -1.37% | 0.042226 | 0.042353 | 0.04155 | 0.00 |
21 Feb 2024 | 0.042297 | -0.0003 | -0.70% | 0.042678 | 0.042718 | 0.041373 | 0.00 |
20 Feb 2024 | 0.042598 | 0.000244 | 0.58% | 0.04238 | 0.04303 | 0.041605 | 0.00 |
19 Feb 2024 | 0.042353 | -0.000218 | -0.51% | 0.037008 | 0.042822 | 0.036953 | 0.00 |
18 Feb 2024 | 0.042571 | 0.00026 | 0.61% | 0.042246 | 0.042776 | 0.041951 | 0.00 |
17 Feb 2024 | 0.042312 | -0.000251 | -0.59% | 0.042521 | 0.042567 | 0.041419 | 0.00 |
16 Feb 2024 | 0.042563 | 0.000259 | 0.61% | 0.042426 | 0.042864 | 0.042201 | 0.00 |
15 Feb 2024 | 0.042304 | 0.00000300 | 0.01% | 0.042322 | 0.043131 | 0.04193 | 0.00 |
14 Feb 2024 | 0.042301 | 0.001684 | 4.15% | 0.040609 | 0.042682 | 0.040275 | 0.00 |
13 Feb 2024 | 0.040618 | 0.000035 | 0.09% | 0.040591 | 0.040899 | 0.039614 | 0.00 |
12 Feb 2024 | 0.040583 | 0.001658 | 4.26% | 0.037008 | 0.040891 | 0.036953 | 0.00 |
11 Feb 2024 | 0.038925 | 0.000311 | 0.81% | 0.038647 | 0.039334 | 0.038476 | 0.00 |
10 Feb 2024 | 0.038614 | 0.000741 | 1.96% | 0.037954 | 0.038944 | 0.037699 | 0.00 |
09 Feb 2024 | 0.037872 | 0.000894 | 2.42% | 0.037008 | 0.039109 | 0.036953 | 0.00 |
08 Feb 2024 | 0.036978 | 0.000897 | 2.49% | 0.036161 | 0.037163 | 0.036161 | 0.00 |
07 Feb 2024 | 0.036081 | 0.000844 | 2.39% | 0.035224 | 0.03611 | 0.034953 | 0.00 |
06 Feb 2024 | 0.035238 | 0.000187 | 0.53% | 0.035042 | 0.03547 | 0.034935 | 0.00 |