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.
MDTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.05954 | 0.001295 | 2.22% | 0.058148 | 0.060395 | 0.057924 | 1,233,756.00 |
| 03 May 2024 | 0.058245 | 0.003044 | 5.51% | 0.055169 | 0.059101 | 0.054085 | 685,584.00 |
| 02 May 2024 | 0.055201 | 0.000204 | 0.37% | 0.05497 | 0.055996 | 0.052267 | 744,754.00 |
| 01 May 2024 | 0.054996 | 0.000648 | 1.19% | 0.053885 | 0.055014 | 0.049667 | 1,728,362.00 |
| 30 Abr 2024 | 0.054349 | -0.003588 | -6.19% | 0.057953 | 0.058731 | 0.051663 | 2,458,231.00 |
| 29 Abr 2024 | 0.057937 | -0.001472 | -2.48% | 0.052949 | 0.069158 | 0.050168 | 2,837,578.00 |
| 28 Abr 2024 | 0.059409 | -0.002067 | -3.36% | 0.060861 | 0.063501 | 0.059305 | 875,946.00 |
| 27 Abr 2024 | 0.061476 | 0.001236 | 2.05% | 0.060237 | 0.06198 | 0.058376 | 1,417,799.00 |
| 26 Abr 2024 | 0.06024 | -0.002644 | -4.20% | 0.062898 | 0.062971 | 0.059794 | 853,919.00 |
| 25 Abr 2024 | 0.062885 | -0.001077 | -1.68% | 0.063477 | 0.064382 | 0.059361 | 1,744,661.00 |
| 24 Abr 2024 | 0.063962 | -0.004825 | -7.01% | 0.068474 | 0.070117 | 0.062658 | 2,077,295.00 |
| 23 Abr 2024 | 0.068787 | -0.000553 | -0.80% | 0.069229 | 0.072142 | 0.067067 | 1,566,138.00 |
| 22 Abr 2024 | 0.06934 | 0.002652 | 3.98% | 0.052949 | 0.070099 | 0.034563 | 3,325,010.00 |
| 21 Abr 2024 | 0.066689 | -0.001065 | -1.57% | 0.067755 | 0.070193 | 0.06507 | 2,089,089.00 |
| 20 Abr 2024 | 0.067754 | 0.006101 | 9.90% | 0.060462 | 0.068356 | 0.060353 | 1,403,882.00 |
| 19 Abr 2024 | 0.061653 | 0.000344 | 0.56% | 0.060115 | 0.063125 | 0.055765 | 1,412,905.00 |
| 18 Abr 2024 | 0.061309 | 0.002174 | 3.68% | 0.059227 | 0.061606 | 0.05727 | 2,214,052.00 |
| 17 Abr 2024 | 0.059135 | -0.000343 | -0.58% | 0.058982 | 0.061425 | 0.056764 | 1,506,852.00 |
| 16 Abr 2024 | 0.059478 | 0.001906 | 3.31% | 0.057046 | 0.061 | 0.055707 | 2,491,104.00 |
| 15 Abr 2024 | 0.057571 | -0.001679 | -2.83% | 0.052949 | 0.063376 | 0.050168 | 6,458,055.00 |
| 14 Abr 2024 | 0.059251 | 0.005984 | 11.24% | 0.052949 | 0.060091 | 0.050168 | 4,011,594.00 |
| 13 Abr 2024 | 0.053266 | -0.012297 | -18.76% | 0.064478 | 0.06674 | 0.046805 | 8,514,741.00 |
| 12 Abr 2024 | 0.065563 | -0.016486 | -20.09% | 0.081657 | 0.083736 | 0.061311 | 5,796,439.00 |
| 11 Abr 2024 | 0.082049 | -0.003977 | -4.62% | 0.085408 | 0.086609 | 0.081378 | 873,463.00 |
| 10 Abr 2024 | 0.086026 | 0.000938 | 1.10% | 0.085091 | 0.08666 | 0.080009 | 1,218,650.00 |
| 09 Abr 2024 | 0.085089 | -0.003606 | -4.07% | 0.088605 | 0.089206 | 0.083504 | 862,633.00 |
| 08 Abr 2024 | 0.088695 | 0.003897 | 4.60% | 0.075521 | 0.092053 | 0.075521 | 2,215,024.00 |
| 07 Abr 2024 | 0.084797 | 0.002246 | 2.72% | 0.081369 | 0.087 | 0.081352 | 1,026,610.00 |
| 06 Abr 2024 | 0.082552 | 0.001591 | 1.97% | 0.080198 | 0.083963 | 0.080198 | 899,060.00 |
| 05 Abr 2024 | 0.08096 | -0.001295 | -1.57% | 0.081718 | 0.082846 | 0.076768 | 803,599.00 |
| 04 Abr 2024 | 0.082255 | 0.005927 | 7.77% | 0.075732 | 0.084212 | 0.074003 | 4,788,031.00 |
| 03 Abr 2024 | 0.076328 | 0.000276 | 0.36% | 0.075521 | 0.078891 | 0.072546 | 1,128,806.00 |
| 02 Abr 2024 | 0.076052 | -0.007929 | -9.44% | 0.082667 | 0.083234 | 0.074442 | 2,272,519.00 |
| 01 Abr 2024 | 0.083981 | -0.001697 | -1.98% | 0.082367 | 0.08834 | 0.034772 | 771,809.00 |
| 31 Mar 2024 | 0.085678 | 0.001475 | 1.75% | 0.084279 | 0.086726 | 0.083967 | 1,330,977.00 |
| 30 Mar 2024 | 0.084203 | 0.000658 | 0.79% | 0.083532 | 0.086686 | 0.082922 | 1,658,923.00 |
| 29 Mar 2024 | 0.083546 | -0.006176 | -6.88% | 0.089606 | 0.107451 | 0.082511 | 18,240,316.00 |
| 28 Mar 2024 | 0.089721 | -0.002962 | -3.20% | 0.093076 | 0.093434 | 0.086544 | 3,819,624.00 |
| 27 Mar 2024 | 0.092683 | 0.006708 | 7.80% | 0.0858 | 0.096792 | 0.0848 | 9,633,981.00 |
| 26 Mar 2024 | 0.085974 | 0.003607 | 4.38% | 0.082367 | 0.08834 | 0.082266 | 2,442,766.00 |
| 25 Mar 2024 | 0.082367 | 0.001741 | 2.16% | 0.085012 | 0.085136 | 0.073006 | 4,286,664.00 |
| 24 Mar 2024 | 0.080626 | 0.004014 | 5.24% | 0.076061 | 0.081123 | 0.074922 | 2,371,345.00 |
| 23 Mar 2024 | 0.076611 | -0.000032 | -0.04% | 0.076389 | 0.080471 | 0.075075 | 3,231,259.00 |
| 22 Mar 2024 | 0.076643 | -0.003953 | -4.90% | 0.080229 | 0.082707 | 0.074478 | 2,073,517.00 |
| 21 Mar 2024 | 0.080597 | 0.000453 | 0.57% | 0.079537 | 0.082364 | 0.076068 | 1,754,936.00 |
| 20 Mar 2024 | 0.080144 | 0.007102 | 9.72% | 0.074191 | 0.082291 | 0.070756 | 2,980,150.00 |
| 19 Mar 2024 | 0.073042 | -0.012 | -14.11% | 0.085012 | 0.085136 | 0.072415 | 4,322,182.00 |
| 18 Mar 2024 | 0.085042 | -0.011235 | -11.67% | 0.042831 | 0.094782 | 0.035385 | 7,601,433.00 |
| 17 Mar 2024 | 0.096277 | 0.010238 | 11.90% | 0.087383 | 0.098897 | 0.08437 | 9,881,812.00 |
| 16 Mar 2024 | 0.086038 | -0.009712 | -10.14% | 0.09481 | 0.103559 | 0.083249 | 7,841,230.00 |
| 15 Mar 2024 | 0.09575 | -0.001472 | -1.51% | 0.042831 | 0.098809 | 0.042331 | 12,483,038.00 |
| 14 Mar 2024 | 0.097222 | 0.000957 | 0.99% | 0.095725 | 0.097276 | 0.087988 | 4,265,652.00 |
| 13 Mar 2024 | 0.096265 | 0.004026 | 4.36% | 0.092238 | 0.097032 | 0.088677 | 6,248,607.00 |
| 12 Mar 2024 | 0.09224 | 0.000023 | 0.02% | 0.09136 | 0.095918 | 0.088345 | 5,192,036.00 |
| 11 Mar 2024 | 0.092216 | -0.001565 | -1.67% | 0.042831 | 0.098151 | 0.042331 | 19,948,753.00 |
| 10 Mar 2024 | 0.093782 | -0.008978 | -8.74% | 0.101591 | 0.108706 | 0.091661 | 10,926,785.00 |
| 09 Mar 2024 | 0.102759 | 0.01667 | 19.36% | 0.087036 | 0.11367 | 0.084707 | 29,796,998.00 |
| 08 Mar 2024 | 0.086089 | -0.006528 | -7.05% | 0.08936 | 0.089373 | 0.080413 | 8,489,243.00 |
| 07 Mar 2024 | 0.092617 | 0.019044 | 25.88% | 0.073232 | 0.094418 | 0.073232 | 34,308,017.00 |
| 06 Mar 2024 | 0.073573 | 0.011257 | 18.06% | 0.0627 | 0.075335 | 0.060416 | 10,689,357.00 |
| 05 Mar 2024 | 0.062316 | -0.00974 | -13.52% | 0.071052 | 0.072753 | 0.054056 | 4,180,084.00 |
| 04 Mar 2024 | 0.072055 | -0.003019 | -4.02% | 0.042831 | 0.07646 | 0.042331 | 8,276,672.00 |
| 03 Mar 2024 | 0.075074 | 0.001105 | 1.49% | 0.075321 | 0.088011 | 0.071846 | 16,780,280.00 |
| 02 Mar 2024 | 0.073969 | -0.002056 | -2.70% | 0.076932 | 0.077371 | 0.072072 | 5,888,243.00 |
| 01 Mar 2024 | 0.076025 | 0.015693 | 26.01% | 0.060075 | 0.08139 | 0.059652 | 18,303,236.00 |
| 29 Feb 2024 | 0.060332 | 0.002739 | 4.76% | 0.056374 | 0.062393 | 0.055372 | 4,483,094.00 |
| 28 Feb 2024 | 0.057593 | -0.001486 | -2.52% | 0.058732 | 0.062094 | 0.053501 | 6,522,778.00 |
| 27 Feb 2024 | 0.059078 | -0.001651 | -2.72% | 0.060423 | 0.061109 | 0.0568 | 2,768,724.00 |
| 26 Feb 2024 | 0.060729 | 0.000279 | 0.46% | 0.042831 | 0.062729 | 0.025467 | 5,414,011.00 |
| 25 Feb 2024 | 0.060451 | 0.001357 | 2.30% | 0.05945 | 0.06574 | 0.059389 | 7,546,663.00 |
| 24 Feb 2024 | 0.059094 | -0.001523 | -2.51% | 0.060031 | 0.060099 | 0.056709 | 3,808,498.00 |
| 23 Feb 2024 | 0.060617 | 0.000672 | 1.12% | 0.060506 | 0.065568 | 0.057257 | 12,585,687.00 |
| 22 Feb 2024 | 0.059945 | 0.001632 | 2.80% | 0.058214 | 0.06497 | 0.055943 | 10,413,349.00 |
| 21 Feb 2024 | 0.058313 | -0.002896 | -4.73% | 0.060909 | 0.063554 | 0.052069 | 10,464,987.00 |
| 20 Feb 2024 | 0.061208 | 0.003641 | 6.32% | 0.057604 | 0.068493 | 0.057185 | 31,059,621.00 |
| 19 Feb 2024 | 0.057568 | 0.003837 | 7.14% | 0.042831 | 0.05882 | 0.042331 | 7,164,450.00 |
| 18 Feb 2024 | 0.053731 | 0.000328 | 0.61% | 0.05414 | 0.058778 | 0.052535 | 8,930,644.00 |
| 17 Feb 2024 | 0.053403 | 0.002162 | 4.22% | 0.050778 | 0.053484 | 0.048001 | 4,115,821.00 |
| 16 Feb 2024 | 0.051241 | 0.003597 | 7.55% | 0.04778 | 0.053112 | 0.047406 | 4,732,578.00 |
| 15 Feb 2024 | 0.047644 | 0.00000300 | 0.01% | 0.047252 | 0.048819 | 0.047101 | 1,987,082.00 |
| 14 Feb 2024 | 0.04764 | 0.002685 | 5.97% | 0.044157 | 0.050024 | 0.044157 | 6,507,235.00 |
| 13 Feb 2024 | 0.044955 | 0.000827 | 1.87% | 0.044138 | 0.045546 | 0.043347 | 945,307.00 |
| 12 Feb 2024 | 0.044129 | 0.002937 | 7.13% | 0.042831 | 0.045028 | 0.040847 | 4,575,216.00 |
| 11 Feb 2024 | 0.041192 | -0.00192 | -4.45% | 0.042774 | 0.043938 | 0.04113 | 1,754,802.00 |
| 10 Feb 2024 | 0.043112 | 0.00046 | 1.08% | 0.042745 | 0.043658 | 0.041393 | 3,047,264.00 |
| 09 Feb 2024 | 0.042652 | 0.000648 | 1.54% | 0.042397 | 0.043696 | 0.041975 | 1,229,000.00 |
| 08 Feb 2024 | 0.042004 | -0.001083 | -2.51% | 0.042831 | 0.043475 | 0.041651 | 1,177,554.00 |
| 07 Feb 2024 | 0.043087 | 0.000323 | 0.76% | 0.042405 | 0.04351 | 0.042135 | 1,163,839.00 |
| 06 Feb 2024 | 0.042764 | -0.000113 | -0.26% | 0.042527 | 0.043637 | 0.041778 | 860,025.00 |
| 05 Feb 2024 | 0.042877 | 0.002071 | 5.08% | 0.039428 | 0.043143 | 0.037774 | 4,665,033.00 |
| 04 Feb 2024 | 0.040806 | -0.001351 | -3.20% | 0.041494 | 0.041772 | 0.040523 | 8,259,158.00 |
| 03 Feb 2024 | 0.042157 | 0.001521 | 3.74% | 0.040763 | 0.04295 | 0.040292 | 2,106,356.00 |
