Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LPTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 12.05 | 1.22 | 11.25% | 10.88 | 12.14 | 10.59 | 54,596.00 |
| 04 May 2024 | 10.83 | 0.030 | 0.24% | 10.80 | 11.04 | 10.65 | 10,001.00 |
| 03 May 2024 | 10.81 | 0.720 | 7.12% | 10.11 | 11.29 | 9.99 | 18,541.00 |
| 02 May 2024 | 10.09 | 0.180 | 1.80% | 9.94 | 10.47 | 9.61 | 18,059.00 |
| 01 May 2024 | 9.91 | -0.090 | -0.91% | 10.00 | 10.12 | 9.16 | 12,370.00 |
| 30 Abr 2024 | 10.00 | -0.670 | -6.31% | 10.70 | 10.77 | 9.58 | 7,757.00 |
| 29 Abr 2024 | 10.67 | -0.090 | -0.80% | 12.88 | 12.88 | 10.24 | 8,974.00 |
| 28 Abr 2024 | 10.76 | -0.350 | -3.13% | 11.01 | 11.50 | 10.76 | 3,187.00 |
| 27 Abr 2024 | 11.11 | -0.080 | -0.74% | 11.18 | 11.44 | 10.88 | 4,209.00 |
| 26 Abr 2024 | 11.19 | -0.740 | -6.18% | 11.92 | 11.97 | 11.15 | 7,582.00 |
| 25 Abr 2024 | 11.93 | 0.550 | 4.86% | 11.37 | 12.56 | 11.13 | 11,645.00 |
| 24 Abr 2024 | 11.37 | -0.910 | -7.39% | 12.32 | 12.51 | 11.27 | 7,861.00 |
| 23 Abr 2024 | 12.28 | -0.440 | -3.46% | 12.67 | 13.38 | 12.24 | 10,132.00 |
| 22 Abr 2024 | 12.72 | 0.390 | 3.17% | 12.88 | 12.88 | 12.06 | 5,037.00 |
| 21 Abr 2024 | 12.33 | -0.710 | -5.42% | 12.88 | 12.88 | 12.00 | 9,807.00 |
| 20 Abr 2024 | 13.04 | 2.49 | 23.60% | 10.54 | 13.04 | 10.41 | 13,280.00 |
| 19 Abr 2024 | 10.55 | -0.220 | -2.01% | 10.65 | 10.82 | 9.75 | 10,628.00 |
| 18 Abr 2024 | 10.76 | 1.37 | 14.54% | 9.44 | 11.45 | 9.07 | 27,408.00 |
| 17 Abr 2024 | 9.40 | -0.270 | -2.84% | 9.74 | 9.84 | 8.84 | 25,688.00 |
| 16 Abr 2024 | 9.67 | 0.060 | 0.60% | 9.56 | 10.14 | 9.21 | 15,011.00 |
| 15 Abr 2024 | 9.61 | -0.190 | -1.89% | 9.02 | 10.67 | 8.64 | 16,991.00 |
| 14 Abr 2024 | 9.80 | 0.790 | 8.79% | 9.02 | 9.86 | 8.64 | 12,301.00 |
| 13 Abr 2024 | 9.01 | -0.940 | -9.46% | 9.91 | 10.20 | 7.92 | 30,479.00 |
| 12 Abr 2024 | 9.95 | -2.33 | -18.95% | 12.31 | 12.58 | 9.35 | 27,958.00 |
| 11 Abr 2024 | 12.27 | -0.180 | -1.44% | 12.46 | 12.86 | 12.18 | 5,770.00 |
| 10 Abr 2024 | 12.45 | -0.280 | -2.21% | 12.64 | 12.80 | 11.92 | 11,317.00 |
| 09 Abr 2024 | 12.74 | -1.25 | -8.95% | 14.04 | 14.04 | 12.73 | 6,991.00 |
| 08 Abr 2024 | 13.99 | 0.540 | 4.01% | 12.96 | 14.09 | 12.61 | 5,736.00 |
| 07 Abr 2024 | 13.45 | -0.060 | -0.47% | 13.50 | 13.67 | 13.27 | 2,590.00 |
| 06 Abr 2024 | 13.51 | 0.650 | 5.06% | 12.79 | 13.75 | 12.79 | 8,213.00 |
| 05 Abr 2024 | 12.86 | -0.310 | -2.38% | 13.24 | 13.26 | 12.33 | 7,763.00 |
| 04 Abr 2024 | 13.18 | 0.210 | 1.61% | 12.96 | 13.62 | 12.61 | 12,477.00 |
| 03 Abr 2024 | 12.97 | -0.210 | -1.61% | 13.13 | 13.67 | 12.61 | 9,260.00 |
| 02 Abr 2024 | 13.18 | -1.17 | -8.12% | 14.32 | 14.35 | 12.89 | 11,557.00 |
| 01 Abr 2024 | 14.34 | -0.350 | -2.41% | 15.91 | 17.11 | 13.75 | 10,741.00 |
| 31 Mar 2024 | 14.70 | 0.160 | 1.13% | 14.65 | 14.97 | 14.54 | 4,916.00 |
| 30 Mar 2024 | 14.53 | -0.380 | -2.53% | 14.91 | 15.04 | 14.51 | 10,077.00 |
| 29 Mar 2024 | 14.91 | -0.410 | -2.70% | 15.26 | 15.39 | 14.68 | 7,286.00 |
| 28 Mar 2024 | 15.33 | -0.330 | -2.08% | 15.71 | 15.77 | 15.11 | 14,463.00 |
| 27 Mar 2024 | 15.65 | -0.600 | -3.70% | 16.13 | 16.86 | 15.46 | 16,701.00 |
| 26 Mar 2024 | 16.25 | 0.340 | 2.13% | 15.91 | 17.11 | 15.91 | 17,308.00 |
| 25 Mar 2024 | 15.91 | -0.380 | -2.32% | 14.99 | 16.26 | 14.73 | 31,100.00 |
| 24 Mar 2024 | 16.29 | 1.28 | 8.53% | 14.98 | 16.87 | 14.74 | 18,820.00 |
| 23 Mar 2024 | 15.01 | 0.590 | 4.09% | 14.50 | 15.54 | 14.39 | 20,233.00 |
| 22 Mar 2024 | 14.42 | -0.410 | -2.75% | 14.91 | 15.51 | 14.00 | 26,627.00 |
| 21 Mar 2024 | 14.83 | -0.030 | -0.22% | 14.99 | 15.08 | 14.29 | 16,244.00 |
| 20 Mar 2024 | 14.86 | 1.22 | 8.95% | 13.73 | 15.04 | 12.97 | 17,121.00 |
| 19 Mar 2024 | 13.64 | -1.52 | -10.02% | 15.11 | 15.19 | 13.34 | 19,150.00 |
| 18 Mar 2024 | 15.16 | -1.96 | -11.44% | 18.44 | 18.63 | 14.91 | 29,080.00 |
| 17 Mar 2024 | 17.12 | 1.37 | 8.69% | 15.99 | 18.75 | 15.20 | 69,930.00 |
| 16 Mar 2024 | 15.75 | -2.89 | -15.51% | 18.44 | 18.63 | 15.46 | 53,259.00 |
| 15 Mar 2024 | 18.64 | -2.53 | -11.96% | 16.16 | 20.07 | 15.29 | 133,244.00 |
| 14 Mar 2024 | 21.17 | 5.25 | 32.98% | 15.83 | 21.43 | 15.60 | 108,113.00 |
| 13 Mar 2024 | 15.92 | 0.140 | 0.89% | 15.79 | 16.41 | 15.43 | 37,472.00 |
| 12 Mar 2024 | 15.78 | -0.350 | -2.17% | 16.16 | 16.58 | 15.29 | 40,071.00 |
| 11 Mar 2024 | 16.13 | -0.710 | -4.23% | 10.51 | 16.74 | 10.51 | 204,817.00 |
| 10 Mar 2024 | 16.84 | -0.900 | -5.10% | 17.84 | 18.18 | 16.39 | 49,949.00 |
| 09 Mar 2024 | 17.75 | -0.540 | -2.97% | 18.51 | 20.65 | 16.98 | 79,924.00 |
| 08 Mar 2024 | 18.29 | 5.85 | 47.04% | 12.39 | 18.72 | 11.93 | 187,793.00 |
| 07 Mar 2024 | 12.44 | 0.880 | 7.57% | 11.53 | 13.02 | 11.37 | 84,802.00 |
| 06 Mar 2024 | 11.56 | 1.15 | 11.08% | 10.32 | 11.61 | 9.91 | 78,942.00 |
| 05 Mar 2024 | 10.41 | -0.820 | -7.33% | 11.24 | 12.34 | 9.07 | 78,864.00 |
| 04 Mar 2024 | 11.24 | -0.020 | -0.19% | 10.51 | 11.28 | 10.51 | 92,175.00 |
| 03 Mar 2024 | 11.26 | -0.190 | -1.67% | 11.52 | 12.05 | 10.87 | 57,956.00 |
| 02 Mar 2024 | 11.45 | 0.070 | 0.60% | 11.46 | 11.54 | 11.08 | 40,391.00 |
| 01 Mar 2024 | 11.38 | 0.750 | 7.01% | 10.51 | 11.79 | 10.51 | 80,363.00 |
| 29 Feb 2024 | 10.63 | -0.150 | -1.38% | 10.70 | 11.06 | 10.33 | 75,828.00 |
| 28 Feb 2024 | 10.78 | -0.430 | -3.87% | 11.23 | 12.15 | 10.32 | 115,877.00 |
| 27 Feb 2024 | 11.22 | -0.130 | -1.10% | 11.36 | 11.82 | 10.62 | 115,916.00 |
| 26 Feb 2024 | 11.34 | -0.220 | -1.88% | 11.69 | 12.03 | 10.93 | 94,181.00 |
| 25 Feb 2024 | 11.56 | 0.460 | 4.12% | 11.15 | 12.55 | 10.79 | 113,296.00 |
| 24 Feb 2024 | 11.10 | 0.220 | 2.01% | 10.81 | 11.23 | 10.52 | 47,875.00 |
| 23 Feb 2024 | 10.88 | -0.810 | -6.96% | 11.69 | 12.07 | 10.74 | 113,097.00 |
| 22 Feb 2024 | 11.70 | -0.500 | -4.09% | 12.35 | 13.40 | 11.50 | 208,639.00 |
| 21 Feb 2024 | 12.20 | 0.640 | 5.50% | 11.54 | 12.58 | 10.96 | 284,840.00 |
| 20 Feb 2024 | 11.56 | -2.01 | -14.81% | 13.85 | 13.85 | 11.40 | 188,377.00 |
| 19 Feb 2024 | 13.57 | -0.560 | -3.93% | 5.79 | 14.48 | 5.77 | 115,327.00 |
| 18 Feb 2024 | 14.12 | 0.120 | 0.86% | 14.46 | 16.18 | 12.95 | 541,888.00 |
| 17 Feb 2024 | 14.01 | 2.74 | 24.28% | 11.52 | 16.36 | 10.75 | 877,523.00 |
| 16 Feb 2024 | 11.27 | 4.86 | 75.80% | 6.45 | 11.75 | 6.43 | 958,222.00 |
| 15 Feb 2024 | 6.41 | 0.120 | 1.95% | 6.30 | 6.49 | 6.29 | 25,291.00 |
| 14 Feb 2024 | 6.29 | 0.210 | 3.47% | 6.06 | 6.46 | 6.05 | 40,562.00 |
| 13 Feb 2024 | 6.08 | 0.010 | 0.16% | 6.09 | 6.14 | 5.91 | 15,445.00 |
| 12 Feb 2024 | 6.07 | 0.240 | 4.19% | 5.79 | 6.12 | 5.77 | 7,635.00 |
| 11 Feb 2024 | 5.82 | -0.050 | -0.82% | 5.88 | 6.00 | 5.76 | 10,942.00 |
| 10 Feb 2024 | 5.87 | 0.020 | 0.30% | 5.87 | 5.97 | 5.73 | 11,905.00 |
| 09 Feb 2024 | 5.85 | 0.030 | 0.52% | 5.79 | 5.98 | 5.77 | 14,870.00 |
| 08 Feb 2024 | 5.82 | 0.020 | 0.37% | 5.77 | 5.87 | 5.72 | 8,446.00 |
| 07 Feb 2024 | 5.80 | 0.250 | 4.42% | 5.55 | 5.81 | 5.51 | 8,910.00 |
| 06 Feb 2024 | 5.56 | -0.050 | -0.88% | 5.59 | 5.67 | 5.51 | 9,997.00 |
