Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LPOOLGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.211697 | -0.00873 | -3.96% | 0.223571 | 0.226965 | 0.210836 | 933.00 |
| 03 May 2024 | 0.220427 | 0.006701 | 3.14% | 0.213602 | 0.241361 | 0.209085 | 3,683.00 |
| 02 May 2024 | 0.213726 | 0.010053 | 4.94% | 0.203576 | 0.218181 | 0.20033 | 1,670.00 |
| 01 May 2024 | 0.203673 | 0.001321 | 0.65% | 0.206318 | 0.210953 | 0.196292 | 2,079.00 |
| 30 Abr 2024 | 0.202352 | -0.017199 | -7.83% | 0.219613 | 0.22353 | 0.201001 | 3,736.00 |
| 29 Abr 2024 | 0.219551 | -0.020097 | -8.39% | 0.254262 | 0.38391 | 0.208413 | 2,983.00 |
| 28 Abr 2024 | 0.239648 | 0.035568 | 17.43% | 0.20371 | 0.242169 | 0.199154 | 3,899.00 |
| 27 Abr 2024 | 0.20408 | -0.016971 | -7.68% | 0.221041 | 0.221466 | 0.198351 | 1,289.00 |
| 26 Abr 2024 | 0.221052 | 0.001986 | 0.91% | 0.219113 | 0.226055 | 0.213026 | 813.00 |
| 25 Abr 2024 | 0.219065 | -0.042972 | -16.40% | 0.264747 | 0.268229 | 0.216253 | 5,406.00 |
| 24 Abr 2024 | 0.262038 | -0.033373 | -11.30% | 0.293152 | 0.294722 | 0.255019 | 12,482.00 |
| 23 Abr 2024 | 0.29541 | -0.014454 | -4.66% | 0.314777 | 0.316234 | 0.282487 | 3,943.00 |
| 22 Abr 2024 | 0.309864 | 0.023681 | 8.27% | 0.254262 | 0.386778 | 0.250671 | 8,042.00 |
| 21 Abr 2024 | 0.286184 | -0.014768 | -4.91% | 0.300433 | 0.311796 | 0.286184 | 2,803.00 |
| 20 Abr 2024 | 0.300952 | 0.006677 | 2.27% | 0.285255 | 0.310872 | 0.268875 | 3,599.00 |
| 19 Abr 2024 | 0.294275 | -0.010736 | -3.52% | 0.304142 | 0.314563 | 0.27983 | 4,369.00 |
| 18 Abr 2024 | 0.305011 | -0.004462 | -1.44% | 0.309956 | 0.332346 | 0.291627 | 10,025.00 |
| 17 Abr 2024 | 0.309473 | 0.041823 | 15.63% | 0.267726 | 0.32206 | 0.253431 | 7,232.00 |
| 16 Abr 2024 | 0.267651 | 0.014947 | 5.92% | 0.252633 | 0.276474 | 0.251715 | 3,021.00 |
| 15 Abr 2024 | 0.252703 | -0.029796 | -10.55% | 0.254262 | 0.291799 | 0.246632 | 7,994.00 |
| 14 Abr 2024 | 0.282499 | 0.026716 | 10.44% | 0.254262 | 0.293474 | 0.250671 | 7,426.00 |
| 13 Abr 2024 | 0.255784 | -0.007552 | -2.87% | 0.263329 | 0.300647 | 0.248618 | 21,288.00 |
| 12 Abr 2024 | 0.263335 | 0.012723 | 5.08% | 0.251124 | 0.263335 | 0.23695 | 3,898.00 |
| 11 Abr 2024 | 0.250613 | 0.0139 | 5.87% | 0.239366 | 0.27242 | 0.237484 | 5,778.00 |
| 10 Abr 2024 | 0.236713 | 0.011446 | 5.08% | 0.225274 | 0.237319 | 0.221451 | 2,237.00 |
| 09 Abr 2024 | 0.225267 | -0.036298 | -13.88% | 0.266381 | 0.267601 | 0.219581 | 9,480.00 |
| 08 Abr 2024 | 0.261564 | 0.050939 | 24.18% | 0.228764 | 0.267378 | 0.210219 | 2,973.00 |
| 07 Abr 2024 | 0.210626 | -0.005529 | -2.56% | 0.215899 | 0.225733 | 0.210027 | 370.00 |
| 06 Abr 2024 | 0.216155 | 0.000082 | 0.04% | 0.219742 | 0.220918 | 0.211601 | 767.00 |
| 05 Abr 2024 | 0.216073 | -0.011752 | -5.16% | 0.227836 | 0.230117 | 0.210581 | 2,035.00 |
| 04 Abr 2024 | 0.227825 | -0.001158 | -0.51% | 0.228764 | 0.243588 | 0.215976 | 3,030.00 |
| 03 Abr 2024 | 0.228983 | -0.01532 | -6.27% | 0.247395 | 0.260332 | 0.208364 | 7,681.00 |
| 02 Abr 2024 | 0.244303 | 0.035741 | 17.14% | 0.208054 | 0.303377 | 0.19116 | 17,260.00 |
| 01 Abr 2024 | 0.208561 | 0.015927 | 8.27% | 0.208115 | 0.389118 | 0.193128 | 5,174.00 |
| 31 Mar 2024 | 0.192635 | 0.000564 | 0.29% | 0.192244 | 0.199337 | 0.187142 | 880.00 |
| 30 Mar 2024 | 0.192071 | -0.002131 | -1.10% | 0.191957 | 0.197509 | 0.189816 | 1,188.00 |
| 29 Mar 2024 | 0.194202 | -0.004867 | -2.44% | 0.198813 | 0.204186 | 0.192026 | 2,234.00 |
| 28 Mar 2024 | 0.199069 | 0.010413 | 5.52% | 0.189456 | 0.201102 | 0.188003 | 1,961.00 |
| 27 Mar 2024 | 0.188656 | -0.009195 | -4.65% | 0.19745 | 0.200144 | 0.186556 | 4,222.00 |
| 26 Mar 2024 | 0.197851 | -0.010263 | -4.93% | 0.208115 | 0.23147 | 0.192962 | 3,365.00 |
| 25 Mar 2024 | 0.208114 | 0.007884 | 3.94% | 0.218462 | 0.218462 | 0.195415 | 2,149.00 |
| 24 Mar 2024 | 0.20023 | 0.009212 | 4.82% | 0.190917 | 0.20094 | 0.188821 | 654.00 |
| 23 Mar 2024 | 0.191018 | -0.001599 | -0.83% | 0.193249 | 0.199221 | 0.185684 | 4,499.00 |
| 22 Mar 2024 | 0.192617 | -0.009908 | -4.89% | 0.202901 | 0.209357 | 0.187309 | 1,106.00 |
| 21 Mar 2024 | 0.202525 | -0.016146 | -7.38% | 0.218462 | 0.218462 | 0.200763 | 1,539.00 |
| 20 Mar 2024 | 0.21867 | 0.031196 | 16.64% | 0.185477 | 0.22052 | 0.181968 | 5,455.00 |
| 19 Mar 2024 | 0.187474 | -0.015564 | -7.67% | 0.202966 | 0.203923 | 0.17793 | 7,178.00 |
| 18 Mar 2024 | 0.203038 | 0.007275 | 3.72% | 0.185805 | 0.395977 | 0.180919 | 10,965.00 |
| 17 Mar 2024 | 0.195763 | 0.006274 | 3.31% | 0.189244 | 0.199836 | 0.179589 | 1,714.00 |
| 16 Mar 2024 | 0.189489 | 0.002913 | 1.56% | 0.185805 | 0.200597 | 0.180919 | 11,300.00 |
| 15 Mar 2024 | 0.186576 | -0.03372 | -15.31% | 0.29915 | 0.309419 | 0.176725 | 61,330.00 |
| 14 Mar 2024 | 0.220296 | -0.044007 | -16.65% | 0.264953 | 0.268098 | 0.211962 | 9,326.00 |
| 13 Mar 2024 | 0.264303 | 0.012589 | 5.00% | 0.24893 | 0.268825 | 0.243156 | 6,024.00 |
| 12 Mar 2024 | 0.251714 | -0.0416 | -14.18% | 0.29915 | 0.309419 | 0.24723 | 8,253.00 |
| 11 Mar 2024 | 0.293314 | 0.010371 | 3.67% | 0.257742 | 0.321578 | 0.218533 | 31,889.00 |
| 10 Mar 2024 | 0.282943 | 0.005062 | 1.82% | 0.276284 | 0.288107 | 0.273555 | 3,496.00 |
| 09 Mar 2024 | 0.277881 | -0.003237 | -1.15% | 0.280743 | 0.282714 | 0.274103 | 276.00 |
| 08 Mar 2024 | 0.281118 | 0.014779 | 5.55% | 0.265468 | 0.282392 | 0.262665 | 2,087.00 |
| 07 Mar 2024 | 0.266339 | 0.000026 | 0.01% | 0.266959 | 0.278176 | 0.253917 | 2,183.00 |
| 06 Mar 2024 | 0.266313 | 0.042888 | 19.20% | 0.220203 | 0.279079 | 0.220203 | 7,086.00 |
| 05 Mar 2024 | 0.223425 | -0.007686 | -3.33% | 0.233072 | 0.244021 | 0.203716 | 4,913.00 |
| 04 Mar 2024 | 0.231111 | 0.001413 | 0.62% | 0.257742 | 0.27927 | 0.218533 | 3,452.00 |
| 03 Mar 2024 | 0.229698 | -0.005926 | -2.52% | 0.234768 | 0.237524 | 0.223257 | 1,341.00 |
| 02 Mar 2024 | 0.235624 | 0.000638 | 0.27% | 0.23474 | 0.243665 | 0.223888 | 10,970.00 |
| 01 Mar 2024 | 0.234986 | -0.023858 | -9.22% | 0.257742 | 0.318978 | 0.226718 | 73,699.00 |
| 29 Feb 2024 | 0.258843 | 0.068642 | 36.09% | 0.189359 | 0.304108 | 0.189359 | 21,957.00 |
| 28 Feb 2024 | 0.190201 | -0.004041 | -2.08% | 0.194577 | 0.202466 | 0.183209 | 2,296.00 |
| 27 Feb 2024 | 0.194243 | -0.004196 | -2.11% | 0.198839 | 0.206059 | 0.189556 | 5,020.00 |
| 26 Feb 2024 | 0.198439 | 0.004017 | 2.07% | 0.193295 | 0.284984 | 0.191254 | 518.00 |
| 25 Feb 2024 | 0.194422 | 0.00736 | 3.93% | 0.19016 | 0.19994 | 0.189874 | 1,870.00 |
| 24 Feb 2024 | 0.187062 | -0.000408 | -0.22% | 0.186896 | 0.190312 | 0.185403 | 477.00 |
| 23 Feb 2024 | 0.18747 | -0.005324 | -2.76% | 0.193295 | 0.196694 | 0.185001 | 970.00 |
| 22 Feb 2024 | 0.192795 | -0.006372 | -3.20% | 0.196781 | 0.198003 | 0.191656 | 1,287.00 |
| 21 Feb 2024 | 0.199166 | 0.000653 | 0.33% | 0.198888 | 0.1996 | 0.190594 | 603.00 |
| 20 Feb 2024 | 0.198513 | -0.005441 | -2.67% | 0.204082 | 0.205401 | 0.195501 | 522.00 |
| 19 Feb 2024 | 0.203954 | 0.010523 | 5.44% | 0.197615 | 0.204729 | 0.194802 | 1,548.00 |
| 18 Feb 2024 | 0.193431 | -0.003749 | -1.90% | 0.199744 | 0.205632 | 0.193025 | 1,490.00 |
| 17 Feb 2024 | 0.19718 | 0.000482 | 0.24% | 0.198158 | 0.207483 | 0.195253 | 1,578.00 |
| 16 Feb 2024 | 0.196698 | -0.004965 | -2.46% | 0.199772 | 0.210892 | 0.194625 | 2,468.00 |
| 15 Feb 2024 | 0.201664 | 0.00946 | 4.92% | 0.192296 | 0.20772 | 0.187302 | 1,254.00 |
| 14 Feb 2024 | 0.192204 | 0.008439 | 4.59% | 0.183727 | 0.196583 | 0.18088 | 1,231.00 |
| 13 Feb 2024 | 0.183765 | -0.005751 | -3.03% | 0.189558 | 0.194151 | 0.182785 | 680.00 |
| 12 Feb 2024 | 0.189516 | 0.00094 | 0.50% | 0.197615 | 0.203815 | 0.183606 | 983.00 |
| 11 Feb 2024 | 0.188576 | -0.006741 | -3.45% | 0.195486 | 0.195486 | 0.181856 | 990.00 |
| 10 Feb 2024 | 0.195317 | 0.000072 | 0.04% | 0.19751 | 0.20284 | 0.190916 | 2,299.00 |
| 09 Feb 2024 | 0.195245 | -0.002212 | -1.12% | 0.197615 | 0.203815 | 0.193081 | 2,938.00 |
| 08 Feb 2024 | 0.197457 | -0.002565 | -1.28% | 0.200464 | 0.210039 | 0.196084 | 8,073.00 |
| 07 Feb 2024 | 0.200022 | 0.005703 | 2.93% | 0.194243 | 0.200182 | 0.192413 | 1,185.00 |
| 06 Feb 2024 | 0.194319 | -0.004752 | -2.39% | 0.199025 | 0.202376 | 0.193126 | 5,244.00 |
| 05 Feb 2024 | 0.199072 | -0.000911 | -0.46% | 0.230732 | 0.239233 | 0.194372 | 2,738.00 |
| 04 Feb 2024 | 0.199983 | 0.000757 | 0.38% | 0.199305 | 0.203426 | 0.195419 | 4,580.00 |
| 03 Feb 2024 | 0.199226 | 0.006289 | 3.26% | 0.19354 | 0.214805 | 0.192969 | 13,376.00 |
