Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MERCAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 47.43 | 1.42 | 3.08% | 46.07 | 47.67 | 46.07 | 0.00 |
| 25 Jul 2024 | 46.01 | 0.450 | 0.99% | 45.60 | 46.26 | 44.38 | 0.00 |
| 24 Jul 2024 | 45.56 | -0.420 | -0.90% | 45.96 | 46.67 | 45.49 | 0.00 |
| 23 Jul 2024 | 45.97 | -1.05 | -2.23% | 47.07 | 47.12 | 45.67 | 0.00 |
| 22 Jul 2024 | 47.02 | -0.220 | -0.46% | 42.50 | 47.51 | 40.33 | 0.00 |
| 21 Jul 2024 | 47.24 | 0.470 | 1.00% | 46.74 | 47.44 | 45.85 | 0.00 |
| 20 Jul 2024 | 46.77 | 0.290 | 0.62% | 46.52 | 47.10 | 46.21 | 0.00 |
| 19 Jul 2024 | 46.48 | 2.03 | 4.57% | 44.41 | 47.00 | 44.09 | 0.00 |
| 18 Jul 2024 | 44.45 | 0.050 | 0.10% | 44.40 | 45.14 | 43.98 | 0.00 |
| 17 Jul 2024 | 44.40 | -0.790 | -1.75% | 45.29 | 45.81 | 44.31 | 0.00 |
| 16 Jul 2024 | 45.20 | 0.220 | 0.50% | 45.02 | 45.34 | 43.38 | 0.00 |
| 15 Jul 2024 | 44.97 | 2.58 | 6.08% | 42.50 | 44.97 | 40.33 | 0.00 |
| 14 Jul 2024 | 42.39 | 1.27 | 3.08% | 41.08 | 42.53 | 41.08 | 0.00 |
| 13 Jul 2024 | 41.13 | 1.01 | 2.52% | 40.14 | 41.42 | 40.07 | 0.00 |
| 12 Jul 2024 | 40.12 | 0.150 | 0.37% | 39.91 | 40.54 | 39.44 | 0.00 |
| 11 Jul 2024 | 39.97 | -0.490 | -1.21% | 40.45 | 41.24 | 39.85 | 0.00 |
| 10 Jul 2024 | 40.46 | -0.400 | -0.97% | 40.74 | 41.75 | 40.05 | 0.00 |
| 09 Jul 2024 | 40.85 | 1.07 | 2.68% | 39.77 | 40.98 | 39.59 | 0.00 |
| 08 Jul 2024 | 39.79 | 0.260 | 0.65% | 42.50 | 42.64 | 38.57 | 0.00 |
| 07 Jul 2024 | 39.53 | -1.37 | -3.34% | 40.86 | 41.06 | 39.53 | 0.00 |
| 06 Jul 2024 | 40.90 | 1.04 | 2.61% | 39.71 | 41.11 | 39.40 | 0.00 |
| 05 Jul 2024 | 39.86 | -0.550 | -1.37% | 40.22 | 40.52 | 37.98 | 0.00 |
| 04 Jul 2024 | 40.41 | -2.10 | -4.93% | 42.50 | 42.64 | 40.09 | 0.00 |
| 03 Jul 2024 | 42.51 | -1.46 | -3.32% | 44.02 | 44.11 | 41.95 | 0.00 |
| 02 Jul 2024 | 43.97 | -0.760 | -1.70% | 44.68 | 44.99 | 43.83 | 0.00 |
| 01 Jul 2024 | 44.73 | 0.060 | 0.12% | 47.07 | 47.07 | 44.35 | 0.00 |
| 30 Jun 2024 | 44.67 | 1.32 | 3.05% | 43.36 | 44.76 | 43.19 | 0.00 |
| 29 Jun 2024 | 43.35 | 0.390 | 0.90% | 42.96 | 43.52 | 42.96 | 0.00 |
| 28 Jun 2024 | 42.97 | -0.860 | -1.96% | 43.84 | 44.27 | 42.71 | 0.00 |
| 27 Jun 2024 | 43.83 | 0.470 | 1.07% | 43.37 | 44.29 | 43.16 | 0.00 |
| 26 Jun 2024 | 43.36 | -0.450 | -1.02% | 47.07 | 47.07 | 43.29 | 0.00 |
| 25 Jun 2024 | 43.81 | 1.01 | 2.36% | 42.76 | 44.12 | 42.72 | 0.00 |
| 24 Jun 2024 | 42.80 | -2.30 | -5.09% | 45.00 | 45.07 | 41.54 | 0.00 |
| 23 Jun 2024 | 45.10 | -0.640 | -1.39% | 45.74 | 45.92 | 45.06 | 0.00 |
| 22 Jun 2024 | 45.73 | 0.130 | 0.29% | 45.66 | 45.91 | 45.50 | 0.00 |
| 21 Jun 2024 | 45.60 | -0.540 | -1.17% | 46.11 | 46.21 | 45.15 | 0.00 |
| 20 Jun 2024 | 46.14 | 0.260 | 0.57% | 45.89 | 47.09 | 45.88 | 0.00 |
| 19 Jun 2024 | 45.88 | -0.210 | -0.45% | 46.10 | 46.46 | 45.78 | 0.00 |
| 18 Jun 2024 | 46.09 | -0.940 | -1.99% | 47.07 | 47.07 | 45.40 | 0.00 |
| 17 Jun 2024 | 47.03 | -0.280 | -0.59% | 47.18 | 47.75 | 45.61 | 0.00 |
| 16 Jun 2024 | 47.30 | 0.310 | 0.67% | 46.95 | 47.49 | 46.84 | 0.00 |
| 15 Jun 2024 | 46.99 | 0.110 | 0.24% | 46.85 | 47.10 | 46.73 | 0.00 |
| 14 Jun 2024 | 46.87 | -0.280 | -0.59% | 47.14 | 47.82 | 46.19 | 0.00 |
| 13 Jun 2024 | 47.15 | -0.850 | -1.77% | 47.92 | 48.08 | 46.80 | 0.00 |
| 12 Jun 2024 | 48.00 | 0.370 | 0.79% | 47.61 | 49.03 | 47.29 | 0.00 |
| 11 Jun 2024 | 47.63 | -1.50 | -3.05% | 49.16 | 49.17 | 46.83 | 0.00 |
| 10 Jun 2024 | 49.13 | -0.140 | -0.28% | 47.18 | 49.59 | 45.61 | 0.00 |
| 09 Jun 2024 | 49.27 | 0.170 | 0.35% | 49.09 | 49.47 | 49.01 | 0.00 |
| 08 Jun 2024 | 49.10 | 0.030 | 0.06% | 49.04 | 49.22 | 49.00 | 0.00 |
| 07 Jun 2024 | 49.07 | -0.770 | -1.55% | 49.82 | 50.65 | 48.69 | 0.00 |
| 06 Jun 2024 | 49.84 | -0.170 | -0.35% | 50.01 | 50.34 | 49.47 | 0.00 |
| 05 Jun 2024 | 50.01 | 0.290 | 0.57% | 47.18 | 50.58 | 45.61 | 0.00 |
| 04 Jun 2024 | 49.73 | 1.42 | 2.95% | 48.33 | 50.00 | 48.29 | 0.00 |
| 03 Jun 2024 | 48.30 | 0.420 | 0.87% | 47.79 | 49.53 | 47.72 | 0.00 |
| 02 Jun 2024 | 47.89 | 0.100 | 0.20% | 47.82 | 48.29 | 47.55 | 0.00 |
| 01 Jun 2024 | 47.79 | 0.120 | 0.25% | 47.71 | 47.87 | 47.61 | 0.00 |
| 31 May 2024 | 47.67 | -0.660 | -1.37% | 48.32 | 48.72 | 47.13 | 0.00 |
| 30 May 2024 | 48.33 | 0.450 | 0.93% | 47.97 | 49.10 | 47.56 | 0.00 |
| 29 May 2024 | 47.89 | -0.360 | -0.74% | 48.21 | 48.59 | 47.57 | 0.00 |
| 28 May 2024 | 48.24 | -0.550 | -1.14% | 48.82 | 48.90 | 47.50 | 0.00 |
| 27 May 2024 | 48.80 | 0.400 | 0.83% | 47.18 | 49.64 | 45.61 | 0.00 |
| 26 May 2024 | 48.40 | -0.600 | -1.22% | 48.95 | 49.08 | 48.23 | 0.00 |
| 25 May 2024 | 48.99 | 0.480 | 0.99% | 48.44 | 49.15 | 48.42 | 0.00 |
| 24 May 2024 | 48.51 | 0.430 | 0.89% | 48.00 | 48.86 | 47.26 | 0.00 |
| 23 May 2024 | 48.08 | -0.760 | -1.56% | 48.92 | 49.41 | 47.30 | 0.00 |
| 22 May 2024 | 48.85 | -0.880 | -1.76% | 49.63 | 49.74 | 48.80 | 0.00 |
| 21 May 2024 | 49.72 | -0.670 | -1.33% | 50.29 | 50.67 | 48.96 | 0.00 |
| 20 May 2024 | 50.39 | 3.47 | 7.40% | 47.18 | 50.41 | 45.61 | 0.00 |
| 19 May 2024 | 46.92 | -0.550 | -1.16% | 47.46 | 47.94 | 46.70 | 0.00 |
| 18 May 2024 | 47.47 | 0.030 | 0.06% | 47.45 | 47.75 | 47.22 | 0.00 |
| 17 May 2024 | 47.44 | 1.07 | 2.31% | 46.36 | 47.78 | 46.30 | 0.00 |
| 16 May 2024 | 46.38 | -0.610 | -1.30% | 47.01 | 47.25 | 45.94 | 0.00 |
| 15 May 2024 | 46.98 | 3.00 | 6.82% | 44.03 | 47.14 | 43.84 | 0.00 |
| 14 May 2024 | 43.98 | -1.07 | -2.38% | 45.07 | 45.19 | 43.65 | 0.00 |
| 13 May 2024 | 45.06 | 0.880 | 1.98% | 47.18 | 47.75 | 44.24 | 0.00 |
| 12 May 2024 | 44.18 | 0.460 | 1.04% | 43.76 | 44.42 | 43.61 | 0.00 |
| 11 May 2024 | 43.72 | -0.100 | -0.23% | 43.70 | 44.14 | 43.50 | 0.00 |
| 10 May 2024 | 43.83 | -1.49 | -3.28% | 45.22 | 45.51 | 43.31 | 0.00 |
| 09 May 2024 | 45.32 | 1.29 | 2.94% | 44.12 | 45.50 | 43.80 | 0.00 |
| 08 May 2024 | 44.02 | -0.980 | -2.18% | 44.91 | 45.36 | 43.85 | 0.00 |
| 07 May 2024 | 45.00 | -0.260 | -0.58% | 45.32 | 46.21 | 44.86 | 0.00 |
| 06 May 2024 | 45.27 | -0.700 | -1.52% | 47.18 | 47.75 | 45.04 | 0.00 |
| 05 May 2024 | 45.96 | 0.160 | 0.36% | 45.91 | 46.32 | 45.19 | 0.00 |
| 04 May 2024 | 45.80 | 0.610 | 1.35% | 45.12 | 46.17 | 44.94 | 0.00 |
| 03 May 2024 | 45.19 | 2.73 | 6.42% | 42.44 | 45.47 | 42.23 | 0.00 |
| 02 May 2024 | 42.46 | 0.520 | 1.23% | 41.93 | 42.85 | 40.98 | 0.00 |
| 01 May 2024 | 41.95 | -1.73 | -3.95% | 43.69 | 43.78 | 40.79 | 0.00 |
| 30 Abr 2024 | 43.67 | -2.07 | -4.52% | 45.75 | 46.37 | 42.70 | 0.00 |
| 29 Abr 2024 | 45.74 | 0.430 | 0.94% | 47.18 | 47.75 | 44.50 | 0.00 |
| 28 Abr 2024 | 45.31 | -0.040 | -0.09% | 45.27 | 45.97 | 45.14 | 0.00 |
| 27 Abr 2024 | 45.35 | -0.590 | -1.29% | 45.94 | 46.03 | 45.05 | 0.00 |
