Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MKRGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 2,331.91 | 47.01 | 2.06% | 2,290.29 | 2,353.32 | 2,269.69 | 26.00 |
| 04 May 2024 | 2,284.90 | -88.58 | -3.73% | 2,343.48 | 2,441.69 | 2,284.90 | 55.00 |
| 03 May 2024 | 2,373.48 | 165.46 | 7.49% | 2,208.64 | 2,381.80 | 2,149.44 | 381.00 |
| 02 May 2024 | 2,208.03 | 28.68 | 1.32% | 2,174.11 | 2,230.14 | 2,116.83 | 65.00 |
| 01 May 2024 | 2,179.35 | 43.73 | 2.05% | 2,132.11 | 2,179.35 | 2,037.97 | 158.00 |
| 30 Abr 2024 | 2,135.61 | -117.33 | -5.21% | 2,262.73 | 2,269.97 | 2,072.47 | 139.00 |
| 29 Abr 2024 | 2,252.94 | -203.40 | -8.28% | 2,294.13 | 2,432.58 | 1,829.75 | 411.00 |
| 28 Abr 2024 | 2,456.33 | 80.94 | 3.41% | 2,369.57 | 2,512.29 | 2,363.42 | 56.00 |
| 27 Abr 2024 | 2,375.39 | 76.05 | 3.31% | 2,299.23 | 2,410.91 | 2,252.93 | 73.00 |
| 26 Abr 2024 | 2,299.35 | 10.19 | 0.45% | 2,279.34 | 2,364.12 | 2,243.41 | 376.00 |
| 25 Abr 2024 | 2,289.15 | -13.70 | -0.59% | 2,308.88 | 2,336.45 | 2,212.99 | 34.00 |
| 24 Abr 2024 | 2,302.85 | -51.90 | -2.20% | 2,366.08 | 2,453.05 | 2,276.76 | 252.00 |
| 23 Abr 2024 | 2,354.75 | 5.31 | 0.23% | 2,346.23 | 2,363.97 | 2,267.25 | 391.00 |
| 22 Abr 2024 | 2,349.44 | -78.13 | -3.22% | 2,294.13 | 2,432.58 | 1,843.42 | 76.00 |
| 21 Abr 2024 | 2,427.57 | -94.01 | -3.73% | 2,522.69 | 2,564.89 | 2,410.49 | 42.00 |
| 20 Abr 2024 | 2,521.59 | 125.94 | 5.26% | 2,392.21 | 2,544.09 | 2,377.53 | 76.00 |
| 19 Abr 2024 | 2,395.65 | -19.92 | -0.82% | 2,412.10 | 2,450.67 | 2,292.20 | 164.00 |
| 18 Abr 2024 | 2,415.57 | -120.84 | -4.76% | 2,530.98 | 2,600.48 | 2,415.57 | 804.00 |
| 17 Abr 2024 | 2,536.40 | -101.65 | -3.85% | 2,619.31 | 2,657.37 | 2,491.83 | 373.00 |
| 16 Abr 2024 | 2,638.05 | 159.42 | 6.43% | 2,468.77 | 2,726.81 | 2,420.76 | 223.00 |
| 15 Abr 2024 | 2,478.63 | 14.43 | 0.59% | 2,294.13 | 2,590.42 | 2,231.14 | 155.00 |
| 14 Abr 2024 | 2,464.20 | 173.80 | 7.59% | 2,294.13 | 2,502.03 | 2,231.14 | 626.00 |
| 13 Abr 2024 | 2,290.40 | -100.21 | -4.19% | 2,361.30 | 2,392.43 | 2,038.44 | 465.00 |
| 12 Abr 2024 | 2,390.61 | -285.76 | -10.68% | 2,686.30 | 2,701.94 | 2,218.42 | 367.00 |
| 11 Abr 2024 | 2,676.37 | 16.86 | 0.63% | 2,656.12 | 2,732.70 | 2,634.96 | 90.00 |
| 10 Abr 2024 | 2,659.50 | -20.24 | -0.76% | 2,676.01 | 2,743.79 | 2,612.63 | 122.00 |
| 09 Abr 2024 | 2,679.75 | -283.39 | -9.56% | 2,939.78 | 2,944.21 | 2,672.40 | 152.00 |
| 08 Abr 2024 | 2,963.13 | 95.89 | 3.34% | 3,004.28 | 3,086.61 | 2,823.06 | 200.00 |
| 07 Abr 2024 | 2,867.24 | -53.02 | -1.82% | 2,916.81 | 2,939.62 | 2,816.97 | 122.00 |
| 06 Abr 2024 | 2,920.26 | 8.37 | 0.29% | 2,889.79 | 2,978.04 | 2,889.79 | 61.00 |
| 05 Abr 2024 | 2,911.89 | -217.59 | -6.95% | 3,137.76 | 3,155.47 | 2,884.35 | 161.00 |
| 04 Abr 2024 | 3,129.48 | 122.90 | 4.09% | 3,004.28 | 3,214.88 | 2,940.26 | 260.00 |
| 03 Abr 2024 | 3,006.58 | 27.02 | 0.91% | 2,968.74 | 3,079.69 | 2,923.21 | 180.00 |
| 02 Abr 2024 | 2,979.55 | -12.26 | -0.41% | 2,983.78 | 3,115.23 | 2,835.60 | 457.00 |
| 01 Abr 2024 | 2,991.81 | -87.54 | -2.84% | 2,584.25 | 3,054.11 | 2,565.12 | 221.00 |
| 31 Mar 2024 | 3,079.35 | 121.79 | 4.12% | 2,948.66 | 3,181.24 | 2,929.86 | 205.00 |
| 30 Mar 2024 | 2,957.56 | 47.86 | 1.64% | 2,915.98 | 2,995.88 | 2,902.79 | 196.00 |
| 29 Mar 2024 | 2,909.71 | 13.40 | 0.46% | 2,875.46 | 3,078.71 | 2,763.06 | 402.00 |
| 28 Mar 2024 | 2,896.31 | 286.44 | 10.98% | 2,611.79 | 2,899.08 | 2,611.21 | 303.00 |
| 27 Mar 2024 | 2,609.87 | 76.38 | 3.01% | 2,526.20 | 2,635.33 | 2,473.77 | 147.00 |
| 26 Mar 2024 | 2,533.48 | -54.60 | -2.11% | 2,584.25 | 2,633.17 | 2,524.06 | 241.00 |
| 25 Mar 2024 | 2,588.08 | 83.91 | 3.35% | 2,374.55 | 2,659.50 | 2,366.97 | 265.00 |
| 24 Mar 2024 | 2,504.17 | 69.97 | 2.87% | 2,431.90 | 2,506.49 | 2,405.94 | 128.00 |
| 23 Mar 2024 | 2,434.20 | -44.61 | -1.80% | 2,481.38 | 2,498.82 | 2,376.05 | 152.00 |
| 22 Mar 2024 | 2,478.81 | -183.98 | -6.91% | 2,668.77 | 2,692.72 | 2,440.50 | 269.00 |
| 21 Mar 2024 | 2,662.79 | 279.18 | 11.71% | 2,374.55 | 2,737.94 | 2,324.85 | 400.00 |
| 20 Mar 2024 | 2,383.61 | 200.63 | 9.19% | 2,178.87 | 2,413.56 | 2,147.54 | 331.00 |
| 19 Mar 2024 | 2,182.98 | -212.55 | -8.87% | 2,396.28 | 2,425.59 | 2,149.10 | 578.00 |
| 18 Mar 2024 | 2,395.53 | -170.13 | -6.63% | 2,218.22 | 2,520.07 | 1,887.27 | 314.00 |
| 17 Mar 2024 | 2,565.66 | 343.00 | 15.43% | 2,242.49 | 2,565.66 | 2,231.46 | 844.00 |
| 16 Mar 2024 | 2,222.66 | 17.67 | 0.80% | 2,218.22 | 2,313.74 | 2,084.35 | 904.00 |
| 15 Mar 2024 | 2,204.99 | -79.96 | -3.50% | 2,014.94 | 2,233.21 | 1,931.80 | 502.00 |
| 14 Mar 2024 | 2,284.95 | -3.77 | -0.16% | 2,256.38 | 2,324.67 | 2,172.09 | 273.00 |
| 13 Mar 2024 | 2,288.72 | 231.11 | 11.23% | 2,061.45 | 2,293.38 | 2,047.16 | 842.00 |
| 12 Mar 2024 | 2,057.61 | 54.96 | 2.74% | 2,014.94 | 2,268.04 | 1,923.60 | 549.00 |
| 11 Mar 2024 | 2,002.65 | -175.64 | -8.06% | 1,657.88 | 2,083.26 | 1,612.57 | 899.00 |
| 10 Mar 2024 | 2,178.29 | 305.52 | 16.31% | 1,899.97 | 2,178.29 | 1,882.02 | 623.00 |
| 09 Mar 2024 | 1,872.77 | 247.23 | 15.21% | 1,638.93 | 1,932.03 | 1,632.20 | 661.00 |
| 08 Mar 2024 | 1,625.54 | -27.44 | -1.66% | 1,653.38 | 1,661.13 | 1,557.88 | 165.00 |
| 07 Mar 2024 | 1,652.98 | 25.56 | 1.57% | 1,637.15 | 1,663.21 | 1,600.82 | 168.00 |
| 06 Mar 2024 | 1,627.41 | 48.74 | 3.09% | 1,570.51 | 1,673.99 | 1,520.31 | 200.00 |
| 05 Mar 2024 | 1,578.67 | -76.95 | -4.65% | 1,649.27 | 1,753.75 | 1,386.75 | 357.00 |
| 04 Mar 2024 | 1,655.62 | -0.940 | -0.06% | 1,657.88 | 1,677.70 | 1,612.57 | 145.00 |
| 03 Mar 2024 | 1,656.56 | -27.10 | -1.61% | 1,689.25 | 1,736.00 | 1,621.28 | 196.00 |
| 02 Mar 2024 | 1,683.66 | 18.07 | 1.09% | 1,667.35 | 1,697.52 | 1,656.33 | 114.00 |
| 01 Mar 2024 | 1,665.58 | 3.05 | 0.18% | 1,657.88 | 1,693.73 | 1,647.94 | 83.00 |
| 29 Feb 2024 | 1,662.53 | -22.18 | -1.32% | 1,685.92 | 1,756.28 | 1,630.13 | 182.00 |
| 28 Feb 2024 | 1,684.71 | -8.87 | -0.52% | 1,702.32 | 1,748.38 | 1,641.43 | 182.00 |
| 27 Feb 2024 | 1,693.58 | 44.06 | 2.67% | 1,652.42 | 1,770.33 | 1,604.36 | 175.00 |
| 26 Feb 2024 | 1,649.52 | 32.02 | 1.98% | 1,602.11 | 1,661.87 | 1,358.26 | 99.00 |
| 25 Feb 2024 | 1,617.50 | 7.32 | 0.45% | 1,616.56 | 1,632.55 | 1,591.45 | 70.00 |
| 24 Feb 2024 | 1,610.18 | 38.16 | 2.43% | 1,566.00 | 1,652.99 | 1,557.71 | 304.00 |
| 23 Feb 2024 | 1,572.02 | -27.85 | -1.74% | 1,602.11 | 1,609.30 | 1,545.83 | 197.00 |
| 22 Feb 2024 | 1,599.87 | -24.26 | -1.49% | 1,623.85 | 1,632.56 | 1,588.16 | 90.00 |
| 21 Feb 2024 | 1,624.13 | -57.85 | -3.44% | 1,690.13 | 1,690.13 | 1,584.79 | 160.00 |
| 20 Feb 2024 | 1,681.98 | -35.18 | -2.05% | 1,713.87 | 1,717.11 | 1,629.72 | 100.00 |
| 19 Feb 2024 | 1,717.16 | -6.36 | -0.37% | 1,512.23 | 1,765.00 | 1,511.77 | 155.00 |
| 18 Feb 2024 | 1,723.52 | 33.56 | 1.99% | 1,697.62 | 1,742.27 | 1,667.18 | 137.00 |
| 17 Feb 2024 | 1,689.95 | 41.16 | 2.50% | 1,643.89 | 1,701.21 | 1,629.98 | 62.00 |
| 16 Feb 2024 | 1,648.80 | -11.34 | -0.68% | 1,664.08 | 1,694.33 | 1,619.11 | 65.00 |
| 15 Feb 2024 | 1,660.14 | 3.81 | 0.23% | 1,658.72 | 1,680.05 | 1,619.40 | 89.00 |
| 14 Feb 2024 | 1,656.32 | 25.90 | 1.59% | 1,627.52 | 1,703.31 | 1,614.31 | 94.00 |
| 13 Feb 2024 | 1,630.42 | -2.45 | -0.15% | 1,642.97 | 1,682.01 | 1,622.24 | 145.00 |
| 12 Feb 2024 | 1,632.87 | 47.24 | 2.98% | 1,512.23 | 1,638.73 | 1,511.77 | 59.00 |
| 11 Feb 2024 | 1,585.63 | 12.93 | 0.82% | 1,573.60 | 1,665.48 | 1,549.93 | 49.00 |
| 10 Feb 2024 | 1,572.70 | 36.70 | 2.39% | 1,540.65 | 1,869.63 | 1,522.25 | 53.00 |
| 09 Feb 2024 | 1,536.00 | -6.00 | -0.39% | 1,512.23 | 1,592.50 | 1,511.77 | 187.00 |
| 08 Feb 2024 | 1,542.00 | -4.86 | -0.31% | 1,541.57 | 1,557.36 | 1,522.16 | 254.00 |
| 07 Feb 2024 | 1,546.86 | -7.42 | -0.48% | 1,550.19 | 1,556.73 | 1,520.30 | 86.00 |
| 06 Feb 2024 | 1,554.28 | 0.570 | 0.04% | 1,549.86 | 1,557.62 | 1,520.84 | 99.00 |
