MLNGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 21.13 | -1.02 | -4.61% | 21.84 | 22.10 | 20.88 | 2,935.00 |
27 Mar 2024 | 22.15 | 1.83 | 8.98% | 32.69 | 32.76 | 20.12 | 11,779.00 |
26 Mar 2024 | 20.33 | 0.010 | 0.07% | 32.64 | 32.64 | 20.10 | 1,774.00 |
25 Mar 2024 | 20.31 | -0.660 | -3.15% | 17.32 | 21.08 | 15.79 | 59,414.00 |
24 Mar 2024 | 20.97 | -1.78 | -7.82% | 22.26 | 22.41 | 19.92 | 2,588.00 |
23 Mar 2024 | 22.75 | -2.24 | -8.97% | 25.28 | 25.28 | 20.51 | 8,276.00 |
22 Mar 2024 | 24.99 | 7.89 | 46.16% | 30.77 | 30.86 | 17.05 | 58,303.00 |
21 Mar 2024 | 17.10 | 0.700 | 4.27% | 16.85 | 18.16 | 15.99 | 1,571.00 |
20 Mar 2024 | 16.40 | 0.430 | 2.68% | 29.01 | 29.45 | 15.25 | 2,433.00 |
19 Mar 2024 | 15.97 | -1.35 | -7.79% | 17.32 | 17.40 | 15.76 | 945.00 |
18 Mar 2024 | 17.32 | -0.760 | -4.19% | 20.87 | 55.72 | 13.76 | 4,656.00 |
17 Mar 2024 | 18.08 | 0.790 | 4.56% | 17.56 | 18.12 | 16.94 | 576.00 |
16 Mar 2024 | 17.29 | -1.18 | -6.40% | 32.39 | 32.39 | 17.11 | 3,181.00 |
15 Mar 2024 | 18.47 | -1.76 | -8.70% | 20.87 | 21.01 | 13.76 | 3,558.00 |
14 Mar 2024 | 20.23 | -0.340 | -1.64% | 20.73 | 20.82 | 19.47 | 2,322.00 |
13 Mar 2024 | 20.57 | 0.570 | 2.83% | 20.25 | 20.96 | 19.70 | 941.00 |
12 Mar 2024 | 20.00 | 1.22 | 6.50% | 18.94 | 20.33 | 18.43 | 4,559.00 |
11 Mar 2024 | 18.78 | 0.150 | 0.82% | 20.87 | 21.01 | 13.76 | 1,857.00 |
10 Mar 2024 | 18.63 | -0.430 | -2.28% | 19.05 | 19.08 | 17.80 | 2,667.00 |
09 Mar 2024 | 19.06 | 0.310 | 1.65% | 31.55 | 31.59 | 18.54 | 89.00 |
08 Mar 2024 | 18.75 | -0.080 | -0.42% | 31.06 | 31.06 | 17.71 | 1,349.00 |
07 Mar 2024 | 18.83 | 0.990 | 5.54% | 30.87 | 30.87 | 17.66 | 697.00 |
06 Mar 2024 | 17.84 | 0.970 | 5.74% | 29.82 | 30.03 | 16.71 | 1,133.00 |
05 Mar 2024 | 16.88 | -0.720 | -4.10% | 17.66 | 18.54 | 14.63 | 4,366.00 |
04 Mar 2024 | 17.60 | 0.640 | 3.80% | 20.87 | 21.01 | 13.76 | 1,731.00 |
03 Mar 2024 | 16.95 | -0.190 | -1.09% | 17.05 | 17.21 | 16.47 | 559.00 |
02 Mar 2024 | 17.14 | 0.880 | 5.44% | 16.18 | 17.16 | 15.99 | 1,991.00 |
01 Mar 2024 | 16.26 | 0.640 | 4.12% | 15.63 | 16.37 | 15.53 | 382.00 |
29 Feb 2024 | 15.61 | 0.280 | 1.83% | 28.64 | 28.70 | 15.12 | 512.00 |
28 Feb 2024 | 15.33 | -0.080 | -0.50% | 26.65 | 26.65 | 15.17 | 956.00 |
27 Feb 2024 | 15.41 | 0.420 | 2.80% | 15.23 | 15.66 | 14.69 | 901.00 |
26 Feb 2024 | 14.99 | 0.070 | 0.49% | 20.87 | 21.75 | 13.76 | 1,005.00 |
25 Feb 2024 | 14.92 | 0.190 | 1.28% | 24.20 | 24.20 | 14.80 | 94.00 |
24 Feb 2024 | 14.73 | 0.330 | 2.31% | 23.79 | 23.87 | 14.22 | 891.00 |
23 Feb 2024 | 14.40 | -0.020 | -0.16% | 14.42 | 14.91 | 14.21 | 329.00 |
22 Feb 2024 | 14.42 | 0.190 | 1.31% | 24.37 | 24.37 | 14.00 | 343.00 |
21 Feb 2024 | 14.23 | -0.450 | -3.05% | 14.77 | 14.79 | 13.81 | 274.00 |
20 Feb 2024 | 14.68 | -0.320 | -2.15% | 24.46 | 24.47 | 14.06 | 292.00 |
19 Feb 2024 | 15.00 | 0.130 | 0.87% | 20.87 | 21.01 | 13.76 | 437.00 |
18 Feb 2024 | 14.88 | 0.290 | 2.00% | 24.38 | 24.38 | 14.42 | 55.00 |
17 Feb 2024 | 14.58 | 0.090 | 0.63% | 24.54 | 24.56 | 14.28 | 531.00 |
16 Feb 2024 | 14.49 | -0.010 | -0.07% | 14.54 | 14.63 | 14.28 | 431.00 |
15 Feb 2024 | 14.50 | -0.110 | -0.75% | 24.42 | 24.46 | 14.37 | 133.00 |
14 Feb 2024 | 14.61 | 0.150 | 1.02% | 23.43 | 23.43 | 14.26 | 137.00 |
13 Feb 2024 | 14.46 | 0.200 | 1.39% | 14.22 | 14.46 | 14.09 | 77.00 |
12 Feb 2024 | 14.27 | 0.400 | 2.87% | 20.87 | 21.01 | 13.76 | 804.00 |
11 Feb 2024 | 13.87 | -0.130 | -0.92% | 22.30 | 22.37 | 13.87 | 219.00 |
10 Feb 2024 | 14.00 | 0.040 | 0.29% | 21.90 | 21.95 | 13.90 | 395.00 |
09 Feb 2024 | 13.96 | -0.040 | -0.31% | 13.88 | 14.47 | 13.74 | 381.00 |
08 Feb 2024 | 14.00 | 0.170 | 1.22% | 20.87 | 21.01 | 13.76 | 90.00 |
07 Feb 2024 | 13.83 | 0.460 | 3.44% | 20.33 | 20.37 | 13.37 | 126.00 |
06 Feb 2024 | 13.37 | -0.240 | -1.75% | 20.22 | 20.23 | 13.34 | 158.00 |
05 Feb 2024 | 13.61 | 0.030 | 0.23% | 13.63 | 13.93 | 13.35 | 78.00 |
04 Feb 2024 | 13.58 | -0.280 | -2.00% | 14.09 | 14.44 | 13.49 | 639.00 |
03 Feb 2024 | 13.86 | 0.270 | 1.99% | 20.36 | 20.36 | 13.59 | 599.00 |
02 Feb 2024 | 13.59 | 0.550 | 4.22% | 20.11 | 20.22 | 13.07 | 516.00 |
01 Feb 2024 | 13.04 | -0.060 | -0.45% | 13.09 | 13.36 | 12.80 | 871.00 |
31 Ene 2024 | 13.10 | -0.400 | -2.95% | 20.11 | 20.15 | 12.85 | 995.00 |
30 Ene 2024 | 13.49 | -0.570 | -4.07% | 20.18 | 20.23 | 13.49 | 702.00 |
29 Ene 2024 | 14.07 | 0.120 | 0.89% | 13.63 | 14.34 | 13.56 | 918.00 |
28 Ene 2024 | 13.94 | -0.180 | -1.24% | 14.13 | 14.37 | 13.84 | 558.00 |
27 Ene 2024 | 14.12 | 0.050 | 0.32% | 14.08 | 16.30 | 13.86 | 4,923.00 |
26 Ene 2024 | 14.07 | 0.260 | 1.89% | 18.68 | 18.69 | 13.75 | 243.00 |
25 Ene 2024 | 13.81 | 0.080 | 0.57% | 18.74 | 18.75 | 13.65 | 1,496.00 |
24 Ene 2024 | 13.73 | 0.180 | 1.36% | 18.66 | 18.70 | 13.31 | 772.00 |
23 Ene 2024 | 13.55 | -0.050 | -0.36% | 18.52 | 18.55 | 13.06 | 1,354.00 |
22 Ene 2024 | 13.60 | -1.00 | -6.83% | 13.63 | 17.78 | 13.52 | 209.00 |
21 Ene 2024 | 14.60 | 0.140 | 0.95% | 19.53 | 19.58 | 14.60 | 560.00 |
20 Ene 2024 | 14.46 | 0.270 | 1.87% | 14.02 | 15.00 | 13.97 | 1,144.00 |
19 Ene 2024 | 14.19 | 0.130 | 0.91% | 19.33 | 19.33 | 13.74 | 4.00 |
18 Ene 2024 | 14.06 | -0.650 | -4.42% | 14.86 | 15.11 | 13.84 | 1,171.00 |
17 Ene 2024 | 14.71 | -0.530 | -3.47% | 20.27 | 20.28 | 14.51 | 1,018.00 |
16 Ene 2024 | 15.24 | 0.390 | 2.61% | 13.63 | 15.50 | 13.56 | 940.00 |
15 Ene 2024 | 14.86 | 0.320 | 2.22% | 14.52 | 15.13 | 14.52 | 795.00 |
14 Ene 2024 | 14.53 | -0.590 | -3.89% | 15.12 | 15.14 | 14.51 | 1,435.00 |
13 Ene 2024 | 15.12 | 0.470 | 3.23% | 14.69 | 15.16 | 14.47 | 220.00 |
12 Ene 2024 | 14.65 | -0.550 | -3.63% | 15.22 | 16.29 | 14.32 | 1,580.00 |
11 Ene 2024 | 15.20 | 0.780 | 5.39% | 14.37 | 15.47 | 14.37 | 1,406.00 |
10 Ene 2024 | 14.42 | 0.610 | 4.45% | 13.82 | 14.74 | 13.44 | 851.00 |
09 Ene 2024 | 13.81 | -0.130 | -0.92% | 13.94 | 14.23 | 13.39 | 1,573.00 |
08 Ene 2024 | 13.94 | 0.230 | 1.70% | 13.63 | 14.23 | 13.56 | 1,434.00 |
07 Ene 2024 | 13.70 | -0.970 | -6.59% | 20.61 | 20.61 | 13.70 | 1,975.00 |
06 Ene 2024 | 14.67 | 0.310 | 2.17% | 20.67 | 20.68 | 13.82 | 2,906.00 |
05 Ene 2024 | 14.36 | -1.24 | -7.96% | 20.74 | 20.77 | 14.29 | 1,510.00 |
04 Ene 2024 | 15.60 | 0.450 | 2.99% | 15.39 | 15.98 | 15.02 | 1,397.00 |
03 Ene 2024 | 15.15 | -1.65 | -9.81% | 16.82 | 17.54 | 14.79 | 4,476.00 |
02 Ene 2024 | 16.79 | -0.370 | -2.13% | 13.63 | 17.74 | 13.56 | 9,068.00 |
01 Ene 2024 | 17.16 | 0.830 | 5.08% | 16.81 | 17.90 | 15.86 | 4,226.00 |
31 Dic 2023 | 16.33 | -0.490 | -2.93% | 16.68 | 17.70 | 16.27 | 4,990.00 |
30 Dic 2023 | 16.82 | 0.820 | 5.12% | 16.03 | 18.77 | 15.85 | 14,360.00 |