Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FTTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.31 | 0.020 | 1.81% | 1.29 | 1.33 | 1.28 | 308.00 |
| 16 May 2024 | 1.29 | -0.100 | -6.88% | 1.35 | 1.40 | 1.27 | 947.00 |
| 15 May 2024 | 1.38 | 0.060 | 4.34% | 1.33 | 1.39 | 1.31 | 3,425.00 |
| 14 May 2024 | 1.33 | -0.060 | -4.29% | 1.36 | 1.38 | 1.30 | 641.00 |
| 13 May 2024 | 1.39 | -0.140 | -9.02% | 1.43 | 2.80 | 1.36 | 2,435.00 |
| 12 May 2024 | 1.52 | 0.220 | 16.68% | 1.29 | 1.56 | 1.28 | 6,415.00 |
| 11 May 2024 | 1.31 | -0.050 | -3.88% | 1.35 | 1.36 | 1.29 | 1,363.00 |
| 10 May 2024 | 1.36 | -0.070 | -4.72% | 1.43 | 1.48 | 1.32 | 3,892.00 |
| 09 May 2024 | 1.43 | -0.150 | -9.80% | 1.58 | 1.59 | 1.42 | 4,279.00 |
| 08 May 2024 | 1.58 | 0.250 | 18.45% | 1.33 | 1.80 | 1.31 | 23,004.00 |
| 07 May 2024 | 1.33 | 0.020 | 1.40% | 1.30 | 1.36 | 1.23 | 2,556.00 |
| 06 May 2024 | 1.32 | 0.130 | 11.33% | 1.12 | 2.97 | 1.12 | 553.00 |
| 05 May 2024 | 1.18 | -0.020 | -1.51% | 1.19 | 1.20 | 1.16 | 995.00 |
| 04 May 2024 | 1.20 | 0.00 | -0.26% | 1.20 | 1.22 | 1.17 | 247.00 |
| 03 May 2024 | 1.20 | 0.020 | 1.47% | 1.19 | 1.23 | 1.14 | 653.00 |
| 02 May 2024 | 1.19 | -0.040 | -3.42% | 1.21 | 1.27 | 1.15 | 1,639.00 |
| 01 May 2024 | 1.23 | 0.150 | 13.64% | 1.08 | 1.24 | 1.02 | 3,032.00 |
| 30 Abr 2024 | 1.08 | -0.030 | -2.82% | 1.12 | 1.14 | 1.01 | 515.00 |
| 29 Abr 2024 | 1.11 | -0.050 | -4.47% | 0.953614 | 2.97 | 0.940144 | 739.00 |
| 28 Abr 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.19 | 1.15 | 413.00 |
| 27 Abr 2024 | 1.15 | -0.080 | -6.33% | 1.23 | 1.25 | 1.13 | 5,658.00 |
| 26 Abr 2024 | 1.23 | 0.080 | 7.27% | 1.15 | 1.25 | 1.12 | 649.00 |
| 25 Abr 2024 | 1.15 | 0.030 | 2.84% | 1.12 | 1.21 | 1.08 | 2,034.00 |
| 24 Abr 2024 | 1.12 | -0.100 | -8.14% | 1.19 | 1.25 | 1.11 | 865.00 |
| 23 Abr 2024 | 1.22 | -0.040 | -3.56% | 1.24 | 1.35 | 1.21 | 1,038.00 |
| 22 Abr 2024 | 1.26 | 0.060 | 4.97% | 0.953614 | 2.99 | 0.940144 | 2,497.00 |
| 21 Abr 2024 | 1.20 | 0.080 | 7.45% | 1.14 | 1.20 | 1.09 | 656.00 |
| 20 Abr 2024 | 1.12 | 0.070 | 6.80% | 1.00 | 1.18 | 0.99586 | 2,221.00 |
| 19 Abr 2024 | 1.05 | 0.030 | 2.52% | 1.02 | 1.05 | 0.965582 | 543.00 |
| 18 Abr 2024 | 1.02 | 0.020 | 2.09% | 1.00 | 1.05 | 0.976049 | 199.00 |
| 17 Abr 2024 | 0.999875 | -0.028683 | -2.79% | 1.03 | 1.06 | 0.943168 | 284.00 |
| 16 Abr 2024 | 1.03 | 0.020 | 1.55% | 1.01 | 1.06 | 0.972574 | 1,334.00 |
| 15 Abr 2024 | 1.01 | -0.040 | -4.22% | 0.953614 | 1.11 | 0.940144 | 855.00 |
| 14 Abr 2024 | 1.06 | 0.100 | 10.24% | 0.953614 | 1.07 | 0.940144 | 3,230.00 |
| 13 Abr 2024 | 0.959321 | -0.154166 | -13.85% | 1.12 | 1.18 | 0.873156 | 12,177.00 |
| 12 Abr 2024 | 1.11 | -0.300 | -21.02% | 1.38 | 1.42 | 1.06 | 6,604.00 |
| 11 Abr 2024 | 1.41 | 0.130 | 10.17% | 1.28 | 1.46 | 1.22 | 3,757.00 |
| 10 Abr 2024 | 1.28 | -0.040 | -3.21% | 1.32 | 1.33 | 1.22 | 1,278.00 |
| 09 Abr 2024 | 1.32 | -0.040 | -2.77% | 1.36 | 1.39 | 1.29 | 160.00 |
| 08 Abr 2024 | 1.36 | 0.030 | 2.20% | 1.36 | 1.41 | 1.33 | 490.00 |
| 07 Abr 2024 | 1.33 | 0.00 | -0.05% | 1.33 | 1.40 | 1.32 | 181.00 |
| 06 Abr 2024 | 1.33 | 0.010 | 0.60% | 1.32 | 1.36 | 1.31 | 201.00 |
| 05 Abr 2024 | 1.32 | -0.050 | -3.69% | 1.37 | 1.38 | 1.27 | 1,128.00 |
| 04 Abr 2024 | 1.37 | 0.020 | 1.12% | 1.36 | 1.43 | 1.33 | 191.00 |
| 03 Abr 2024 | 1.36 | -0.050 | -3.71% | 1.41 | 1.46 | 1.32 | 1,138.00 |
| 02 Abr 2024 | 1.41 | -0.060 | -3.89% | 1.46 | 1.47 | 1.33 | 595.00 |
| 01 Abr 2024 | 1.47 | -0.040 | -2.64% | 1.72 | 3.01 | 1.41 | 1,377.00 |
| 31 Mar 2024 | 1.51 | -0.010 | -0.93% | 1.57 | 1.57 | 1.49 | 364.00 |
| 30 Mar 2024 | 1.52 | 0.010 | 0.41% | 1.50 | 1.57 | 1.46 | 3,340.00 |
| 29 Mar 2024 | 1.52 | -0.030 | -2.23% | 1.53 | 1.58 | 1.49 | 1,189.00 |
| 28 Mar 2024 | 1.55 | -0.130 | -7.76% | 1.67 | 1.84 | 1.52 | 23,923.00 |
| 27 Mar 2024 | 1.68 | 0.010 | 0.69% | 1.67 | 1.76 | 1.62 | 970.00 |
| 26 Mar 2024 | 1.67 | -0.030 | -2.00% | 1.72 | 1.81 | 1.66 | 503.00 |
| 25 Mar 2024 | 1.70 | 0.010 | 0.83% | 1.51 | 1.83 | 1.49 | 3,967.00 |
| 24 Mar 2024 | 1.69 | 0.020 | 1.19% | 1.67 | 1.71 | 1.59 | 1,385.00 |
| 23 Mar 2024 | 1.67 | 0.130 | 8.35% | 1.55 | 1.72 | 1.52 | 3,907.00 |
| 22 Mar 2024 | 1.54 | -0.020 | -1.43% | 1.63 | 1.66 | 1.47 | 3,032.00 |
| 21 Mar 2024 | 1.56 | 0.070 | 4.86% | 1.51 | 1.63 | 1.45 | 1,126.00 |
| 20 Mar 2024 | 1.49 | 0.080 | 5.47% | 1.39 | 1.51 | 1.37 | 653.00 |
| 19 Mar 2024 | 1.41 | -0.120 | -7.88% | 1.53 | 1.54 | 1.35 | 2,240.00 |
| 18 Mar 2024 | 1.53 | -0.120 | -6.98% | 1.27 | 3.06 | 1.25 | 35,143.00 |
| 17 Mar 2024 | 1.65 | 0.100 | 6.34% | 1.58 | 1.65 | 1.44 | 6,000.00 |
| 16 Mar 2024 | 1.55 | -0.300 | -15.99% | 1.84 | 1.86 | 1.55 | 12,910.00 |
| 15 Mar 2024 | 1.85 | -0.160 | -7.88% | 1.27 | 1.99 | 1.25 | 20,429.00 |
| 14 Mar 2024 | 2.00 | 0.120 | 6.35% | 1.89 | 2.09 | 1.83 | 3,870.00 |
| 13 Mar 2024 | 1.88 | 0.050 | 2.79% | 1.83 | 1.93 | 1.83 | 3,539.00 |
| 12 Mar 2024 | 1.83 | 0.090 | 5.46% | 1.75 | 1.95 | 1.73 | 10,010.00 |
| 11 Mar 2024 | 1.74 | -0.030 | -1.50% | 1.27 | 1.82 | 1.25 | 23,675.00 |
| 10 Mar 2024 | 1.77 | -0.120 | -6.14% | 1.93 | 1.95 | 1.76 | 854.00 |
| 09 Mar 2024 | 1.88 | -0.010 | -0.67% | 1.92 | 1.97 | 1.85 | 1,401.00 |
| 08 Mar 2024 | 1.89 | -0.080 | -3.89% | 2.00 | 2.00 | 1.80 | 1,319.00 |
| 07 Mar 2024 | 1.97 | -0.040 | -2.13% | 2.02 | 2.15 | 1.90 | 15,671.00 |
| 06 Mar 2024 | 2.01 | -0.050 | -2.26% | 2.04 | 2.26 | 1.81 | 17,986.00 |
| 05 Mar 2024 | 2.06 | 0.390 | 23.16% | 1.69 | 2.07 | 1.62 | 17,575.00 |
| 04 Mar 2024 | 1.67 | -0.120 | -6.57% | 1.27 | 1.75 | 1.25 | 3,820.00 |
| 03 Mar 2024 | 1.79 | -0.040 | -1.94% | 1.84 | 1.88 | 1.65 | 6,049.00 |
| 02 Mar 2024 | 1.83 | 0.340 | 23.04% | 1.48 | 1.93 | 1.48 | 6,257.00 |
| 01 Mar 2024 | 1.48 | 0.050 | 3.78% | 1.42 | 1.51 | 1.40 | 4,074.00 |
| 29 Feb 2024 | 1.43 | 0.080 | 5.68% | 1.31 | 1.59 | 1.29 | 9,840.00 |
| 28 Feb 2024 | 1.35 | 0.00 | 0.28% | 1.35 | 1.43 | 1.30 | 7,989.00 |
| 27 Feb 2024 | 1.35 | -0.050 | -3.33% | 1.40 | 1.43 | 1.31 | 7,286.00 |
| 26 Feb 2024 | 1.40 | -0.010 | -0.60% | 1.27 | 2.20 | 1.25 | 449.00 |
| 25 Feb 2024 | 1.40 | 0.020 | 1.34% | 1.40 | 1.44 | 1.36 | 801.00 |
| 24 Feb 2024 | 1.39 | 0.030 | 2.09% | 1.34 | 1.42 | 1.34 | 171.00 |
| 23 Feb 2024 | 1.36 | -0.030 | -1.96% | 1.37 | 1.39 | 1.34 | 73.00 |
| 22 Feb 2024 | 1.38 | 0.020 | 1.70% | 1.36 | 1.46 | 1.35 | 1,126.00 |
| 21 Feb 2024 | 1.36 | -0.040 | -2.67% | 1.40 | 1.41 | 1.33 | 268.00 |
| 20 Feb 2024 | 1.40 | -0.050 | -3.64% | 1.44 | 1.45 | 1.34 | 1,566.00 |
| 19 Feb 2024 | 1.45 | -0.030 | -1.76% | 1.27 | 1.50 | 1.25 | 909.00 |
| 18 Feb 2024 | 1.48 | 0.010 | 0.84% | 1.44 | 1.49 | 1.43 | 346.00 |
| 17 Feb 2024 | 1.46 | -0.010 | -0.73% | 1.47 | 1.50 | 1.41 | 239.00 |
