METGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 4.22 | 0.130 | 3.08% | 4.10 | 4.24 | 4.10 | 0.00 |
25 Jul 2024 | 4.09 | 0.040 | 0.99% | 4.06 | 4.11 | 3.95 | 0.00 |
24 Jul 2024 | 4.05 | -0.040 | -0.90% | 4.09 | 4.15 | 4.05 | 0.00 |
23 Jul 2024 | 4.09 | -0.090 | -2.23% | 4.19 | 4.19 | 4.06 | 0.00 |
22 Jul 2024 | 4.18 | -0.020 | -0.46% | 3.78 | 4.23 | 3.59 | 0.00 |
21 Jul 2024 | 4.20 | 0.040 | 1.00% | 4.16 | 4.22 | 4.08 | 0.00 |
20 Jul 2024 | 4.16 | 0.030 | 0.62% | 4.14 | 4.19 | 4.11 | 0.00 |
19 Jul 2024 | 4.13 | 0.180 | 4.57% | 3.95 | 4.18 | 3.92 | 0.00 |
18 Jul 2024 | 3.95 | 0.00 | 0.10% | 3.95 | 4.01 | 3.91 | 0.00 |
17 Jul 2024 | 3.95 | -0.070 | -1.75% | 4.03 | 4.07 | 3.94 | 0.00 |
16 Jul 2024 | 4.02 | 0.020 | 0.50% | 4.00 | 4.03 | 3.86 | 0.00 |
15 Jul 2024 | 4.00 | 0.230 | 6.08% | 3.78 | 4.00 | 3.59 | 0.00 |
14 Jul 2024 | 3.77 | 0.110 | 3.08% | 3.65 | 3.78 | 3.65 | 0.00 |
13 Jul 2024 | 3.66 | 0.090 | 2.52% | 3.57 | 3.68 | 3.56 | 0.00 |
12 Jul 2024 | 3.57 | 0.010 | 0.37% | 3.55 | 3.61 | 3.51 | 0.00 |
11 Jul 2024 | 3.55 | -0.040 | -1.21% | 3.60 | 3.67 | 3.54 | 0.00 |
10 Jul 2024 | 3.60 | -0.040 | -0.97% | 3.62 | 3.71 | 3.56 | 0.00 |
09 Jul 2024 | 3.63 | 0.090 | 2.68% | 3.54 | 3.64 | 3.52 | 0.00 |
08 Jul 2024 | 3.54 | 0.020 | 0.65% | 3.78 | 3.79 | 3.43 | 0.00 |
07 Jul 2024 | 3.52 | -0.120 | -3.34% | 3.63 | 3.65 | 3.52 | 0.00 |
06 Jul 2024 | 3.64 | 0.090 | 2.61% | 3.53 | 3.66 | 3.50 | 0.00 |
05 Jul 2024 | 3.54 | -0.050 | -1.37% | 3.58 | 3.60 | 3.38 | 0.00 |
04 Jul 2024 | 3.59 | -0.190 | -4.93% | 3.78 | 3.79 | 3.57 | 0.00 |
03 Jul 2024 | 3.78 | -0.130 | -3.32% | 3.91 | 3.92 | 3.73 | 0.00 |
02 Jul 2024 | 3.91 | -0.070 | -1.70% | 3.97 | 4.00 | 3.90 | 0.00 |
01 Jul 2024 | 3.98 | 0.00 | 0.12% | 4.19 | 4.19 | 3.94 | 0.00 |
30 Jun 2024 | 3.97 | 0.120 | 3.05% | 3.86 | 3.98 | 3.84 | 0.00 |
29 Jun 2024 | 3.86 | 0.030 | 0.90% | 3.82 | 3.87 | 3.82 | 0.00 |
28 Jun 2024 | 3.82 | -0.080 | -1.96% | 3.90 | 3.94 | 3.80 | 0.00 |
27 Jun 2024 | 3.90 | 0.040 | 1.07% | 3.86 | 3.94 | 3.84 | 0.00 |
26 Jun 2024 | 3.86 | -0.040 | -1.02% | 4.19 | 4.19 | 3.85 | 0.00 |
25 Jun 2024 | 3.90 | 0.090 | 2.36% | 3.80 | 3.92 | 3.80 | 0.00 |
24 Jun 2024 | 3.81 | -0.200 | -5.09% | 4.00 | 4.01 | 3.69 | 0.00 |
23 Jun 2024 | 4.01 | -0.060 | -1.39% | 4.07 | 4.08 | 4.01 | 0.00 |
22 Jun 2024 | 4.07 | 0.010 | 0.29% | 4.06 | 4.08 | 4.05 | 0.00 |
21 Jun 2024 | 4.06 | -0.050 | -1.17% | 4.10 | 4.11 | 4.02 | 0.00 |
20 Jun 2024 | 4.10 | 0.020 | 0.57% | 4.08 | 4.19 | 4.08 | 0.00 |
19 Jun 2024 | 4.08 | -0.020 | -0.45% | 4.10 | 4.13 | 4.07 | 0.00 |
18 Jun 2024 | 4.10 | -0.080 | -1.99% | 4.19 | 4.19 | 4.04 | 0.00 |
17 Jun 2024 | 4.18 | -0.020 | -0.59% | 4.01 | 4.46 | 3.89 | 0.00 |
16 Jun 2024 | 4.21 | 0.030 | 0.67% | 4.18 | 4.22 | 4.17 | 0.00 |
15 Jun 2024 | 4.18 | 0.010 | 0.24% | 4.17 | 4.19 | 4.16 | 0.00 |
14 Jun 2024 | 4.17 | -0.020 | -0.59% | 4.19 | 4.25 | 4.11 | 0.00 |
13 Jun 2024 | 4.19 | -0.080 | -1.77% | 4.26 | 4.28 | 4.16 | 0.00 |
12 Jun 2024 | 4.27 | 0.030 | 0.79% | 4.23 | 4.36 | 4.21 | 0.00 |
11 Jun 2024 | 4.24 | -0.130 | -3.05% | 4.37 | 4.37 | 4.16 | 0.00 |
10 Jun 2024 | 4.37 | -0.010 | -0.28% | 4.01 | 4.46 | 3.89 | 0.00 |
09 Jun 2024 | 4.38 | 0.020 | 0.35% | 4.37 | 4.40 | 4.36 | 0.00 |
08 Jun 2024 | 4.37 | 0.00 | 0.06% | 4.36 | 4.38 | 4.36 | 0.00 |
07 Jun 2024 | 4.36 | -0.070 | -1.55% | 4.43 | 4.50 | 4.33 | 0.00 |
06 Jun 2024 | 4.43 | -0.020 | -0.35% | 4.45 | 4.48 | 4.40 | 0.00 |
05 Jun 2024 | 4.45 | 0.030 | 0.57% | 4.01 | 4.50 | 3.89 | 0.00 |
04 Jun 2024 | 4.42 | 0.130 | 2.95% | 4.30 | 4.45 | 4.29 | 0.00 |
03 Jun 2024 | 4.30 | 0.040 | 0.87% | 4.25 | 4.40 | 4.24 | 0.00 |
02 Jun 2024 | 4.26 | 0.010 | 0.20% | 4.25 | 4.29 | 4.23 | 0.00 |
01 Jun 2024 | 4.25 | 0.010 | 0.25% | 4.24 | 4.26 | 4.23 | 0.00 |
31 May 2024 | 4.24 | -0.060 | -1.37% | 4.30 | 4.33 | 4.19 | 0.00 |
30 May 2024 | 4.30 | 0.040 | 0.93% | 4.27 | 4.37 | 4.23 | 0.00 |
29 May 2024 | 4.26 | -0.030 | -0.74% | 4.29 | 4.32 | 4.23 | 0.00 |
28 May 2024 | 4.29 | -0.050 | -1.14% | 4.34 | 4.35 | 4.22 | 0.00 |
27 May 2024 | 4.34 | 0.040 | 0.83% | 4.01 | 4.41 | 3.89 | 0.00 |
26 May 2024 | 4.30 | -0.050 | -1.22% | 4.35 | 4.36 | 4.29 | 0.00 |
25 May 2024 | 4.36 | 0.040 | 0.99% | 4.31 | 4.37 | 4.31 | 0.00 |
24 May 2024 | 4.31 | 0.040 | 0.89% | 4.27 | 4.34 | 4.20 | 0.00 |
23 May 2024 | 4.28 | -0.070 | -1.56% | 4.35 | 4.39 | 4.21 | 0.00 |
22 May 2024 | 4.34 | -0.080 | -1.76% | 4.41 | 4.42 | 4.34 | 0.00 |
21 May 2024 | 4.42 | -0.060 | -1.33% | 4.47 | 4.51 | 4.35 | 0.00 |
20 May 2024 | 4.48 | 0.310 | 7.40% | 4.01 | 4.48 | 3.89 | 0.00 |
19 May 2024 | 4.17 | -0.050 | -1.16% | 4.22 | 4.26 | 4.15 | 0.00 |
18 May 2024 | 4.22 | 0.00 | 0.06% | 4.22 | 4.25 | 4.20 | 0.00 |
17 May 2024 | 4.22 | 0.100 | 2.31% | 4.12 | 4.25 | 4.12 | 0.00 |
16 May 2024 | 4.12 | -0.050 | -1.30% | 4.18 | 4.20 | 4.09 | 0.00 |
15 May 2024 | 4.18 | 0.270 | 6.82% | 3.92 | 4.19 | 3.90 | 0.00 |
14 May 2024 | 3.91 | -0.100 | -2.38% | 4.01 | 4.02 | 3.88 | 0.00 |
13 May 2024 | 4.01 | 0.080 | 1.98% | 4.20 | 4.25 | 3.93 | 0.00 |
12 May 2024 | 3.93 | 0.040 | 1.04% | 3.89 | 3.95 | 3.88 | 0.00 |
11 May 2024 | 3.89 | -0.010 | -0.23% | 3.89 | 3.93 | 3.87 | 0.00 |
10 May 2024 | 3.90 | -0.130 | -3.28% | 4.02 | 4.05 | 3.85 | 0.00 |
09 May 2024 | 4.03 | 0.110 | 2.94% | 3.92 | 4.05 | 3.90 | 0.00 |
08 May 2024 | 3.92 | -0.090 | -2.18% | 3.99 | 4.03 | 3.90 | 0.00 |
07 May 2024 | 4.00 | -0.020 | -0.58% | 4.03 | 4.11 | 3.99 | 0.00 |
06 May 2024 | 4.03 | -0.060 | -1.52% | 4.20 | 4.36 | 4.01 | 0.00 |
05 May 2024 | 4.09 | 0.010 | 0.36% | 4.08 | 4.12 | 4.02 | 0.00 |
04 May 2024 | 4.07 | 0.050 | 1.35% | 4.01 | 4.11 | 4.00 | 0.00 |
03 May 2024 | 4.02 | 0.240 | 6.42% | 3.77 | 4.04 | 3.76 | 0.00 |
02 May 2024 | 3.78 | 0.050 | 1.23% | 3.73 | 3.81 | 3.64 | 0.00 |
01 May 2024 | 3.73 | -0.150 | -3.95% | 3.89 | 3.89 | 3.63 | 0.00 |
30 Abr 2024 | 3.88 | -0.180 | -4.52% | 4.07 | 4.12 | 3.80 | 0.00 |
29 Abr 2024 | 4.07 | 0.040 | 0.94% | 4.20 | 4.25 | 0.065346 | 0.00 |
28 Abr 2024 | 4.03 | 0.00 | -0.09% | 4.03 | 4.09 | 4.01 | 0.00 |
27 Abr 2024 | 4.03 | -0.050 | -1.29% | 4.09 | 4.09 | 4.01 | 0.00 |