Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KCSGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 8.47 | 0.240 | 2.88% | 7.98 | 8.69 | 7.93 | 5,577.00 |
| 05 May 2024 | 8.23 | 0.030 | 0.42% | 8.16 | 8.30 | 8.01 | 1,211.00 |
| 04 May 2024 | 8.20 | 0.100 | 1.29% | 8.10 | 8.28 | 8.05 | 1,499.00 |
| 03 May 2024 | 8.09 | 0.320 | 4.16% | 7.77 | 8.19 | 7.76 | 2,131.00 |
| 02 May 2024 | 7.77 | 0.140 | 1.79% | 7.57 | 7.86 | 7.52 | 1,885.00 |
| 01 May 2024 | 7.63 | -0.120 | -1.55% | 7.73 | 7.75 | 7.37 | 3,362.00 |
| 30 Abr 2024 | 7.75 | -0.220 | -2.75% | 7.98 | 8.02 | 7.58 | 2,262.00 |
| 29 Abr 2024 | 7.97 | -0.070 | -0.82% | 7.11 | 8.69 | 7.02 | 4,545.00 |
| 28 Abr 2024 | 8.04 | 0.050 | 0.61% | 7.98 | 8.13 | 7.91 | 1,154.00 |
| 27 Abr 2024 | 7.99 | -0.050 | -0.67% | 8.05 | 8.08 | 7.90 | 1,472.00 |
| 26 Abr 2024 | 8.05 | -0.080 | -0.96% | 8.13 | 8.21 | 8.01 | 1,445.00 |
| 25 Abr 2024 | 8.12 | 0.170 | 2.13% | 7.96 | 8.15 | 7.87 | 1,741.00 |
| 24 Abr 2024 | 7.95 | -0.060 | -0.69% | 8.02 | 8.33 | 7.86 | 1,568.00 |
| 23 Abr 2024 | 8.01 | 0.050 | 0.64% | 7.87 | 8.04 | 7.71 | 2,268.00 |
| 22 Abr 2024 | 7.96 | 0.120 | 1.57% | 7.11 | 8.76 | 7.02 | 3,475.00 |
| 21 Abr 2024 | 7.83 | 0.340 | 4.53% | 7.50 | 7.89 | 7.49 | 1,551.00 |
| 20 Abr 2024 | 7.49 | 0.270 | 3.70% | 7.21 | 7.51 | 7.15 | 3,073.00 |
| 19 Abr 2024 | 7.23 | 0.320 | 4.63% | 6.86 | 7.23 | 6.65 | 3,693.00 |
| 18 Abr 2024 | 6.91 | 0.410 | 6.27% | 6.53 | 6.93 | 6.48 | 20,555.00 |
| 17 Abr 2024 | 6.50 | -0.180 | -2.64% | 6.66 | 6.85 | 6.36 | 12,238.00 |
| 16 Abr 2024 | 6.68 | -0.140 | -1.99% | 6.81 | 6.87 | 6.55 | 12,366.00 |
| 15 Abr 2024 | 6.81 | -0.330 | -4.62% | 7.11 | 7.32 | 6.70 | 11,598.00 |
| 14 Abr 2024 | 7.14 | 0.010 | 0.16% | 7.11 | 7.32 | 6.95 | 9,574.00 |
| 13 Abr 2024 | 7.13 | -1.00 | -12.27% | 8.08 | 8.17 | 6.48 | 4,000.00 |
| 12 Abr 2024 | 8.13 | -0.280 | -3.31% | 8.39 | 8.42 | 8.04 | 3,087.00 |
| 11 Abr 2024 | 8.41 | 0.030 | 0.34% | 8.37 | 8.44 | 8.19 | 3,409.00 |
| 10 Abr 2024 | 8.38 | 0.140 | 1.65% | 8.29 | 8.44 | 8.19 | 1,410.00 |
| 09 Abr 2024 | 8.24 | 0.040 | 0.54% | 8.13 | 8.31 | 8.09 | 3,684.00 |
| 08 Abr 2024 | 8.20 | 0.010 | 0.09% | 8.23 | 8.48 | 8.09 | 37,129.00 |
| 07 Abr 2024 | 8.19 | 0.060 | 0.80% | 8.12 | 8.24 | 8.09 | 2,615.00 |
| 06 Abr 2024 | 8.12 | -0.160 | -1.92% | 8.27 | 8.35 | 8.08 | 2,054.00 |
| 05 Abr 2024 | 8.28 | -0.210 | -2.44% | 8.50 | 8.54 | 8.11 | 3,860.00 |
| 04 Abr 2024 | 8.49 | 0.260 | 3.12% | 8.23 | 8.55 | 8.23 | 5,469.00 |
| 03 Abr 2024 | 8.23 | -0.020 | -0.21% | 8.10 | 8.51 | 8.00 | 3,676.00 |
| 02 Abr 2024 | 8.25 | -0.710 | -7.97% | 8.94 | 8.94 | 8.24 | 5,539.00 |
| 01 Abr 2024 | 8.97 | -0.070 | -0.81% | 11.35 | 11.43 | 8.51 | 4,157.00 |
| 31 Mar 2024 | 9.04 | 0.360 | 4.20% | 8.63 | 9.18 | 8.63 | 3,236.00 |
| 30 Mar 2024 | 8.67 | -0.030 | -0.34% | 8.63 | 8.68 | 8.39 | 5,420.00 |
| 29 Mar 2024 | 8.70 | -0.840 | -8.76% | 9.58 | 9.61 | 8.33 | 10,346.00 |
| 28 Mar 2024 | 9.54 | 0.480 | 5.28% | 8.99 | 9.96 | 8.98 | 5,032.00 |
| 27 Mar 2024 | 9.06 | -0.970 | -9.68% | 9.99 | 10.04 | 8.87 | 10,592.00 |
| 26 Mar 2024 | 10.03 | -1.27 | -11.24% | 11.35 | 11.43 | 9.62 | 13,462.00 |
| 25 Mar 2024 | 11.30 | -0.020 | -0.21% | 11.34 | 11.45 | 11.17 | 3,555.00 |
| 24 Mar 2024 | 11.32 | 0.190 | 1.71% | 11.21 | 11.41 | 11.06 | 5,361.00 |
| 23 Mar 2024 | 11.13 | 0.00 | 0.01% | 11.11 | 11.51 | 10.92 | 9,029.00 |
| 22 Mar 2024 | 11.13 | -0.430 | -3.71% | 11.56 | 11.74 | 10.96 | 5,033.00 |
| 21 Mar 2024 | 11.56 | 0.270 | 2.37% | 11.34 | 11.78 | 11.06 | 12,913.00 |
| 20 Mar 2024 | 11.29 | 1.57 | 16.15% | 9.67 | 11.38 | 9.51 | 11,205.00 |
| 19 Mar 2024 | 9.72 | -1.35 | -12.17% | 11.03 | 11.08 | 9.70 | 6,937.00 |
| 18 Mar 2024 | 11.07 | -0.780 | -6.59% | 11.74 | 12.39 | 10.97 | 5,253.00 |
| 17 Mar 2024 | 11.85 | 0.680 | 6.07% | 11.37 | 11.89 | 11.28 | 6,359.00 |
| 16 Mar 2024 | 11.17 | -0.580 | -4.96% | 11.74 | 12.09 | 11.08 | 11,294.00 |
| 15 Mar 2024 | 11.76 | -0.520 | -4.24% | 11.55 | 11.95 | 10.44 | 17,987.00 |
| 14 Mar 2024 | 12.28 | 0.120 | 1.02% | 12.14 | 12.47 | 11.81 | 4,985.00 |
| 13 Mar 2024 | 12.16 | 0.460 | 3.97% | 11.67 | 12.22 | 11.59 | 8,394.00 |
| 12 Mar 2024 | 11.69 | 0.130 | 1.08% | 11.55 | 11.95 | 11.52 | 3,599.00 |
| 11 Mar 2024 | 11.57 | 0.200 | 1.76% | 9.10 | 11.94 | 9.10 | 14,214.00 |
| 10 Mar 2024 | 11.37 | -0.360 | -3.04% | 11.70 | 11.77 | 11.34 | 6,808.00 |
| 09 Mar 2024 | 11.72 | -0.040 | -0.37% | 11.74 | 11.88 | 11.68 | 10,855.00 |
| 08 Mar 2024 | 11.77 | 0.930 | 8.57% | 10.90 | 11.85 | 10.89 | 14,252.00 |
| 07 Mar 2024 | 10.84 | 0.520 | 5.05% | 10.37 | 10.89 | 10.19 | 8,875.00 |
| 06 Mar 2024 | 10.32 | 0.290 | 2.94% | 9.92 | 10.63 | 9.92 | 10,368.00 |
| 05 Mar 2024 | 10.02 | -0.360 | -3.47% | 10.38 | 10.79 | 9.06 | 10,319.00 |
| 04 Mar 2024 | 10.38 | 0.010 | 0.05% | 9.10 | 10.49 | 9.10 | 7,209.00 |
| 03 Mar 2024 | 10.38 | 0.250 | 2.48% | 10.11 | 10.39 | 10.10 | 5,736.00 |
| 02 Mar 2024 | 10.13 | 0.310 | 3.17% | 9.81 | 10.29 | 9.72 | 7,031.00 |
| 01 Mar 2024 | 9.81 | 0.710 | 7.75% | 9.10 | 9.85 | 8.98 | 6,536.00 |
| 29 Feb 2024 | 9.11 | 0.400 | 4.61% | 8.64 | 9.22 | 8.38 | 7,509.00 |
| 28 Feb 2024 | 8.71 | 0.040 | 0.43% | 8.69 | 8.96 | 8.35 | 13,481.00 |
| 27 Feb 2024 | 8.67 | 0.110 | 1.25% | 8.64 | 8.68 | 8.14 | 8,630.00 |
| 26 Feb 2024 | 8.56 | 0.150 | 1.81% | 8.38 | 8.63 | 7.96 | 4,481.00 |
| 25 Feb 2024 | 8.41 | 0.120 | 1.40% | 8.29 | 8.44 | 8.25 | 5,279.00 |
| 24 Feb 2024 | 8.29 | 0.030 | 0.39% | 8.20 | 8.35 | 8.15 | 4,315.00 |
| 23 Feb 2024 | 8.26 | -0.130 | -1.51% | 8.38 | 8.67 | 8.17 | 4,277.00 |
| 22 Feb 2024 | 8.39 | 0.270 | 3.32% | 8.06 | 8.50 | 8.03 | 3,834.00 |
| 21 Feb 2024 | 8.12 | -0.070 | -0.91% | 8.24 | 8.30 | 7.95 | 1,606.00 |
| 20 Feb 2024 | 8.19 | -0.180 | -2.09% | 8.37 | 8.42 | 8.10 | 3,043.00 |
| 19 Feb 2024 | 8.37 | 0.040 | 0.43% | 7.91 | 8.47 | 7.83 | 9,064.00 |
| 18 Feb 2024 | 8.33 | 0.060 | 0.76% | 8.26 | 8.41 | 8.21 | 1,872.00 |
| 17 Feb 2024 | 8.27 | 0.050 | 0.56% | 8.20 | 8.43 | 8.16 | 2,946.00 |
| 16 Feb 2024 | 8.22 | -0.090 | -1.13% | 8.27 | 8.31 | 8.08 | 4,459.00 |
| 15 Feb 2024 | 8.32 | -0.200 | -2.40% | 8.51 | 8.57 | 8.30 | 3,157.00 |
| 14 Feb 2024 | 8.52 | 0.100 | 1.17% | 8.37 | 8.61 | 8.29 | 2,577.00 |
| 13 Feb 2024 | 8.42 | 0.110 | 1.27% | 8.30 | 8.47 | 8.26 | 3,711.00 |
| 12 Feb 2024 | 8.32 | 0.010 | 0.09% | 7.91 | 8.46 | 7.83 | 10,142.00 |
| 11 Feb 2024 | 8.31 | 0.310 | 3.83% | 8.00 | 8.33 | 7.89 | 5,239.00 |
| 10 Feb 2024 | 8.00 | 0.070 | 0.82% | 7.93 | 8.04 | 7.76 | 1,938.00 |
| 09 Feb 2024 | 7.94 | 0.070 | 0.83% | 7.91 | 8.15 | 7.83 | 2,755.00 |
| 08 Feb 2024 | 7.87 | 0.040 | 0.52% | 7.83 | 7.92 | 7.75 | 3,815.00 |
| 07 Feb 2024 | 7.83 | -0.010 | -0.15% | 7.86 | 7.88 | 7.66 | 1,697.00 |
