Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MSOTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.030191 | -0.000421 | -1.38% | 0.030602 | 0.030855 | 0.029849 | 0.00 |
| 30 May 2024 | 0.030611 | 0.000283 | 0.93% | 0.030384 | 0.031094 | 0.030121 | 0.00 |
| 29 May 2024 | 0.030328 | -0.000226 | -0.74% | 0.030534 | 0.030771 | 0.030128 | 0.00 |
| 28 May 2024 | 0.030554 | -0.000351 | -1.14% | 0.030921 | 0.030973 | 0.030086 | 0.00 |
| 27 May 2024 | 0.030906 | 0.000255 | 0.83% | 0.028547 | 0.03144 | 0.027686 | 273,970.00 |
| 26 May 2024 | 0.030651 | -0.000378 | -1.22% | 0.031001 | 0.031083 | 0.030549 | 0.00 |
| 25 May 2024 | 0.031029 | 0.000305 | 0.99% | 0.030681 | 0.031128 | 0.030663 | 0.00 |
| 24 May 2024 | 0.030724 | 0.000272 | 0.89% | 0.030399 | 0.030942 | 0.029931 | 0.00 |
| 23 May 2024 | 0.030452 | -0.000484 | -1.56% | 0.03098 | 0.031295 | 0.029955 | 339,258.00 |
| 22 May 2024 | 0.030936 | -0.000555 | -1.76% | 0.031432 | 0.0315 | 0.030904 | 341,147.00 |
| 21 May 2024 | 0.031492 | -0.000424 | -1.33% | 0.031853 | 0.032091 | 0.031008 | 343,269.00 |
| 20 May 2024 | 0.031915 | 0.0022 | 7.40% | 0.028547 | 0.053911 | 0.027686 | 273,970.00 |
| 19 May 2024 | 0.029715 | -0.00035 | -1.16% | 0.030057 | 0.03036 | 0.029579 | 0.00 |
| 18 May 2024 | 0.030065 | 0.000017 | 0.06% | 0.030052 | 0.030244 | 0.029903 | 0.00 |
| 17 May 2024 | 0.030048 | 0.001192 | 4.13% | 0.028848 | 0.030259 | 0.028848 | 347,552.00 |
| 16 May 2024 | 0.028856 | -0.000901 | -3.03% | 0.029251 | 0.029401 | 0.028582 | 0.00 |
| 15 May 2024 | 0.029757 | 0.0019 | 6.82% | 0.027887 | 0.029852 | 0.027766 | 0.00 |
| 14 May 2024 | 0.027857 | -0.00068 | -2.38% | 0.028547 | 0.028621 | 0.027647 | 351,889.00 |
| 13 May 2024 | 0.028537 | -0.000917 | -3.11% | 0.032027 | 0.032457 | 0.028021 | 273,970.00 |
| 12 May 2024 | 0.029454 | -0.000182 | -0.61% | 0.029662 | 0.029766 | 0.029071 | 1.00 |
| 11 May 2024 | 0.029636 | -0.000556 | -1.84% | 0.030107 | 0.030408 | 0.029636 | 1.00 |
| 10 May 2024 | 0.030192 | -0.001529 | -4.82% | 0.031656 | 0.03182 | 0.029836 | 322,295.00 |
| 09 May 2024 | 0.031721 | 0.000905 | 2.94% | 0.030886 | 0.031849 | 0.03066 | 0.00 |
| 08 May 2024 | 0.030816 | -0.000687 | -2.18% | 0.031434 | 0.031751 | 0.030695 | 0.00 |
| 07 May 2024 | 0.031503 | -0.000687 | -2.13% | 0.03223 | 0.032863 | 0.031403 | 927.00 |
| 06 May 2024 | 0.03219 | 0.000015 | 0.05% | 0.032027 | 0.053911 | 0.031972 | 273,970.00 |
| 05 May 2024 | 0.032175 | 0.000115 | 0.36% | 0.032136 | 0.032421 | 0.031635 | 0.00 |
| 04 May 2024 | 0.03206 | 0.000427 | 1.35% | 0.031581 | 0.032318 | 0.031459 | 0.00 |
| 03 May 2024 | 0.031633 | 0.00191 | 6.42% | 0.029706 | 0.031829 | 0.02956 | 0.00 |
| 02 May 2024 | 0.029723 | 0.000827 | 2.86% | 0.028883 | 0.029998 | 0.028684 | 0.00 |
| 01 May 2024 | 0.028896 | -0.001675 | -5.48% | 0.030584 | 0.030647 | 0.028104 | 0.00 |
| 30 Abr 2024 | 0.030571 | -0.001447 | -4.52% | 0.032027 | 0.032457 | 0.029891 | 0.00 |
| 29 Abr 2024 | 0.032018 | 0.000803 | 2.57% | 0.031514 | 0.053911 | 0.030712 | 273,970.00 |
| 28 Abr 2024 | 0.031215 | -0.000027 | -0.09% | 0.031185 | 0.031668 | 0.0311 | 0.00 |
| 27 Abr 2024 | 0.031242 | 0.000101 | 0.32% | 0.03114 | 0.031242 | 0.030533 | 0.00 |
| 26 Abr 2024 | 0.031141 | -0.000301 | -0.96% | 0.031449 | 0.031596 | 0.030952 | 0.00 |
| 25 Abr 2024 | 0.031442 | -0.000023 | -0.07% | 0.031481 | 0.031805 | 0.030739 | 0.00 |
| 24 Abr 2024 | 0.031465 | -0.000529 | -1.65% | 0.032632 | 0.03284 | 0.031167 | 0.00 |
| 23 Abr 2024 | 0.031994 | -0.011344 | -26.18% | 0.032451 | 0.032625 | 0.03184 | 0.00 |
| 22 Abr 2024 | 0.043338 | 0.011831 | 37.55% | 0.031514 | 0.043345 | 0.031296 | 438,174.00 |
| 21 Abr 2024 | 0.031506 | -0.00000700 | -0.02% | 0.031514 | 0.031906 | 0.031234 | 0.00 |
| 20 Abr 2024 | 0.031513 | 0.000428 | 1.38% | 0.031006 | 0.031771 | 0.030712 | 0.00 |
| 19 Abr 2024 | 0.031085 | -0.004678 | -13.08% | 0.035152 | 0.035152 | 0.030596 | 11.00 |
| 18 Abr 2024 | 0.035763 | -0.013023 | -26.69% | 0.048862 | 0.049312 | 0.035115 | 23.00 |
| 17 Abr 2024 | 0.048786 | 0.000589 | 1.22% | 0.048211 | 0.050489 | 0.044771 | 8.00 |
| 16 Abr 2024 | 0.048198 | -0.012431 | -20.50% | 0.060612 | 0.060931 | 0.046735 | 107,326.00 |
| 15 Abr 2024 | 0.060628 | 0.003494 | 6.11% | 0.068153 | 0.069613 | 0.059878 | 273,977.00 |
| 14 Abr 2024 | 0.057135 | -0.011426 | -16.67% | 0.068153 | 0.068966 | 0.055285 | 15.00 |
| 13 Abr 2024 | 0.068561 | -0.017592 | -20.42% | 0.086151 | 0.091025 | 0.06522 | 17.00 |
| 12 Abr 2024 | 0.086153 | 0.002987 | 3.59% | 0.083895 | 0.113741 | 0.083825 | 3.00 |
| 11 Abr 2024 | 0.083165 | -0.03997 | -32.46% | 0.123054 | 0.180948 | 0.072735 | 31,238.00 |
| 10 Abr 2024 | 0.123136 | 0.003684 | 3.08% | 0.119455 | 0.123476 | 0.117598 | 1.00 |
| 09 Abr 2024 | 0.119451 | -0.092964 | -43.77% | 0.212201 | 0.212347 | 0.118122 | 43.00 |
| 08 Abr 2024 | 0.212415 | 0.004525 | 2.18% | 0.255923 | 0.257043 | 0.164271 | 304,780.00 |
| 07 Abr 2024 | 0.20789 | 0.001511 | 0.73% | 0.206135 | 0.209931 | 0.206092 | 0.00 |
| 06 Abr 2024 | 0.206379 | 0.001029 | 0.50% | 0.204771 | 0.208515 | 0.202925 | 0.00 |
| 05 Abr 2024 | 0.20535 | -0.003535 | -1.69% | 0.208895 | 0.208895 | 0.199975 | 20,000.00 |
| 04 Abr 2024 | 0.208884 | -0.047284 | -18.46% | 0.255923 | 0.257043 | 0.200957 | 217.00 |
| 03 Abr 2024 | 0.256168 | 0.022284 | 9.53% | 0.233853 | 0.259768 | 0.233853 | 44.00 |
| 02 Abr 2024 | 0.233885 | -0.016389 | -6.55% | 0.24911 | 0.249146 | 0.231056 | 0.00 |
| 01 Abr 2024 | 0.250273 | -0.001719 | -0.68% | 0.104332 | 0.25047 | 0.054642 | 273,970.00 |
| 31 Mar 2024 | 0.251993 | -0.019328 | -7.12% | 0.271566 | 0.274246 | 0.249236 | 0.00 |
| 30 Mar 2024 | 0.271321 | 0.022344 | 8.97% | 0.248936 | 0.272295 | 0.247266 | 0.00 |
| 29 Mar 2024 | 0.248977 | -0.027477 | -9.94% | 0.276098 | 0.276476 | 0.246389 | 26,105.00 |
| 28 Mar 2024 | 0.276453 | 0.106444 | 62.61% | 0.170731 | 0.283351 | 0.169667 | 20,850.00 |
| 27 Mar 2024 | 0.17001 | 0.054275 | 46.90% | 0.1155 | 0.17451 | 0.1155 | 598.00 |
| 26 Mar 2024 | 0.115735 | 0.011403 | 10.93% | 0.104332 | 0.1176 | 0.104172 | 399.00 |
| 25 Mar 2024 | 0.104331 | 0.052005 | 99.38% | 0.024391 | 0.106278 | 0.024297 | 274,082.00 |
| 24 Mar 2024 | 0.052327 | 0.002274 | 4.54% | 0.050026 | 0.052512 | 0.049743 | 0.00 |
| 23 Mar 2024 | 0.050053 | 0.000638 | 1.29% | 0.049577 | 0.051292 | 0.049049 | 0.00 |
| 22 Mar 2024 | 0.049415 | 0.01635 | 49.45% | 0.033127 | 0.051627 | 0.033127 | 33.00 |
| 21 Mar 2024 | 0.033065 | 0.008651 | 35.43% | 0.024391 | 0.034055 | 0.024262 | 20.00 |
| 20 Mar 2024 | 0.024415 | 0.001528 | 6.68% | 0.022941 | 0.02447 | 0.02247 | 6,029.00 |
| 19 Mar 2024 | 0.022886 | -0.002095 | -8.39% | 0.024972 | 0.02509 | 0.022842 | 0.00 |
| 18 Mar 2024 | 0.024981 | -0.000158 | -0.63% | 0.026154 | 0.055605 | 0.023953 | 273,970.00 |
| 17 Mar 2024 | 0.025139 | 0.001069 | 4.44% | 0.024302 | 0.025356 | 0.023911 | 0.00 |
| 16 Mar 2024 | 0.02407 | -0.002193 | -8.35% | 0.026154 | 0.026358 | 0.023953 | 0.00 |
| 15 Mar 2024 | 0.026263 | -0.001836 | -6.53% | 0.028968 | 0.029199 | 0.024828 | 273,971.00 |
| 14 Mar 2024 | 0.028099 | -0.000382 | -1.34% | 0.02849 | 0.028707 | 0.026859 | 1.00 |
| 13 Mar 2024 | 0.028481 | 0.000142 | 0.50% | 0.028338 | 0.028644 | 0.028039 | 1.00 |
| 12 Mar 2024 | 0.028339 | -0.000548 | -1.90% | 0.028968 | 0.029199 | 0.027579 | 1.00 |
| 11 Mar 2024 | 0.028887 | 0.000646 | 2.29% | 0.014534 | 0.030028 | 0.014534 | 273,972.00 |
| 10 Mar 2024 | 0.028241 | -0.001038 | -3.55% | 0.029279 | 0.029544 | 0.028093 | 1.00 |
| 09 Mar 2024 | 0.029279 | -0.000481 | -1.62% | 0.02972 | 0.02991 | 0.029123 | 2.00 |
| 08 Mar 2024 | 0.029759 | -0.001113 | -3.61% | 0.030832 | 0.03186 | 0.029692 | 3.00 |
| 07 Mar 2024 | 0.030872 | 0.015329 | 98.62% | 0.015581 | 0.031321 | 0.015468 | 1,908.00 |
| 06 Mar 2024 | 0.015544 | 0.000345 | 2.27% | 0.015048 | 0.015923 | 0.014854 | 0.00 |
| 05 Mar 2024 | 0.015199 | -0.000813 | -5.08% | 0.016148 | 0.016228 | 0.013245 | 1,298.00 |
| 04 Mar 2024 | 0.016012 | 0.001097 | 7.35% | 0.014534 | 0.016169 | 0.014534 | 273,970.00 |
| 03 Mar 2024 | 0.014915 | 0.00022 | 1.49% | 0.014673 | 0.014964 | 0.014583 | 10.00 |
| 02 Mar 2024 | 0.014696 | -0.000114 | -0.77% | 0.014795 | 0.014795 | 0.014593 | 0.00 |
