Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTLGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 1.17 | -0.040 | -3.57% | 1.21 | 1.23 | 1.14 | 193,387.00 |
| 16 Abr 2024 | 1.21 | -0.010 | -1.03% | 1.21 | 1.26 | 1.15 | 177,556.00 |
| 15 Abr 2024 | 1.23 | -0.070 | -5.15% | 1.26 | 1.31 | 1.17 | 38,493.00 |
| 14 Abr 2024 | 1.29 | 0.020 | 1.47% | 1.26 | 1.31 | 1.18 | 55,878.00 |
| 13 Abr 2024 | 1.27 | -0.250 | -16.43% | 1.56 | 1.65 | 1.13 | 779,237.00 |
| 12 Abr 2024 | 1.52 | -0.180 | -10.72% | 1.71 | 1.75 | 1.39 | 313,642.00 |
| 11 Abr 2024 | 1.71 | 0.00 | -0.14% | 1.72 | 1.74 | 1.66 | 64,168.00 |
| 10 Abr 2024 | 1.71 | 0.010 | 0.44% | 1.69 | 1.72 | 1.62 | 135,715.00 |
| 09 Abr 2024 | 1.70 | 0.010 | 0.65% | 1.69 | 1.76 | 1.65 | 88,273.00 |
| 08 Abr 2024 | 1.69 | 0.050 | 2.78% | 1.52 | 1.71 | 1.47 | 45,860.00 |
| 07 Abr 2024 | 1.64 | 0.020 | 1.20% | 1.62 | 1.66 | 1.62 | 46,239.00 |
| 06 Abr 2024 | 1.62 | 0.040 | 2.46% | 1.58 | 1.71 | 1.57 | 164,145.00 |
| 05 Abr 2024 | 1.59 | 0.010 | 0.33% | 1.58 | 1.61 | 1.50 | 48,626.00 |
| 04 Abr 2024 | 1.58 | 0.050 | 3.26% | 1.52 | 1.60 | 1.47 | 168,980.00 |
| 03 Abr 2024 | 1.53 | -0.070 | -4.65% | 1.63 | 1.63 | 1.48 | 176,862.00 |
| 02 Abr 2024 | 1.61 | -0.100 | -5.67% | 1.66 | 1.77 | 1.57 | 436,127.00 |
| 01 Abr 2024 | 1.70 | -0.070 | -3.83% | 1.73 | 3.22 | 1.64 | 35,238.00 |
| 31 Mar 2024 | 1.77 | 0.050 | 2.86% | 1.73 | 1.79 | 1.71 | 27,887.00 |
| 30 Mar 2024 | 1.72 | -0.050 | -2.68% | 1.75 | 1.81 | 1.72 | 80,619.00 |
| 29 Mar 2024 | 1.77 | -0.010 | -0.30% | 1.76 | 1.77 | 1.71 | 32,388.00 |
| 28 Mar 2024 | 1.77 | 0.050 | 2.80% | 1.72 | 1.81 | 1.68 | 61,945.00 |
| 27 Mar 2024 | 1.72 | -0.080 | -4.59% | 1.80 | 1.82 | 1.69 | 69,252.00 |
| 26 Mar 2024 | 1.81 | 0.080 | 4.51% | 1.73 | 1.81 | 1.73 | 42,909.00 |
| 25 Mar 2024 | 1.73 | 0.050 | 3.04% | 1.58 | 1.78 | 1.57 | 84,055.00 |
| 24 Mar 2024 | 1.68 | 0.080 | 5.01% | 1.60 | 1.70 | 1.60 | 118,060.00 |
| 23 Mar 2024 | 1.60 | 0.030 | 2.21% | 1.56 | 1.62 | 1.55 | 24,323.00 |
| 22 Mar 2024 | 1.56 | -0.020 | -1.26% | 1.56 | 1.62 | 1.50 | 36,027.00 |
| 21 Mar 2024 | 1.58 | 0.010 | 0.90% | 1.58 | 1.62 | 1.55 | 71,626.00 |
| 20 Mar 2024 | 1.57 | 0.160 | 11.06% | 1.40 | 1.58 | 1.39 | 308,761.00 |
| 19 Mar 2024 | 1.41 | -0.180 | -11.47% | 1.60 | 1.60 | 1.39 | 69,476.00 |
| 18 Mar 2024 | 1.60 | -0.070 | -3.98% | 1.72 | 3.27 | 1.55 | 132,633.00 |
| 17 Mar 2024 | 1.66 | 0.060 | 3.71% | 1.63 | 1.69 | 1.53 | 46,547.00 |
| 16 Mar 2024 | 1.60 | -0.130 | -7.46% | 1.72 | 1.77 | 1.58 | 57,502.00 |
| 15 Mar 2024 | 1.73 | -0.110 | -5.97% | 1.85 | 1.89 | 1.62 | 72,262.00 |
| 14 Mar 2024 | 1.84 | -0.030 | -1.61% | 1.87 | 1.87 | 1.76 | 65,254.00 |
| 13 Mar 2024 | 1.87 | 0.020 | 0.89% | 1.86 | 1.91 | 1.82 | 108,340.00 |
| 12 Mar 2024 | 1.86 | -0.010 | -0.45% | 1.85 | 1.89 | 1.75 | 133,222.00 |
| 11 Mar 2024 | 1.86 | 0.040 | 2.36% | 1.41 | 1.89 | 1.40 | 264,482.00 |
| 10 Mar 2024 | 1.82 | -0.110 | -5.77% | 1.87 | 1.90 | 1.80 | 166,750.00 |
| 09 Mar 2024 | 1.93 | -0.190 | -9.06% | 2.10 | 2.29 | 1.87 | 1,223,668.00 |
| 08 Mar 2024 | 2.13 | 0.060 | 3.08% | 2.04 | 2.15 | 2.00 | 163,640.00 |
| 07 Mar 2024 | 2.06 | -0.090 | -4.12% | 2.08 | 2.31 | 2.04 | 450,001.00 |
| 06 Mar 2024 | 2.15 | 0.190 | 9.92% | 1.93 | 2.86 | 1.86 | 1,214,404.00 |
| 05 Mar 2024 | 1.96 | 0.310 | 18.86% | 1.63 | 2.12 | 1.58 | 791,141.00 |
| 04 Mar 2024 | 1.65 | 0.160 | 11.06% | 1.41 | 1.72 | 1.40 | 283,278.00 |
| 03 Mar 2024 | 1.48 | -0.040 | -2.37% | 1.51 | 1.52 | 1.43 | 153,691.00 |
| 02 Mar 2024 | 1.52 | 0.030 | 1.86% | 1.49 | 1.54 | 1.46 | 85,995.00 |
| 01 Mar 2024 | 1.49 | 0.090 | 6.25% | 1.41 | 1.49 | 1.40 | 60,088.00 |
| 29 Feb 2024 | 1.40 | 0.090 | 6.75% | 1.30 | 1.45 | 1.28 | 77,800.00 |
| 28 Feb 2024 | 1.31 | 0.020 | 1.45% | 1.30 | 1.41 | 1.26 | 301,661.00 |
| 27 Feb 2024 | 1.30 | 0.010 | 1.02% | 1.28 | 1.31 | 1.23 | 96,231.00 |
| 26 Feb 2024 | 1.28 | 0.00 | 0.26% | 1.29 | 1.30 | 1.22 | 60,938.00 |
| 25 Feb 2024 | 1.28 | 0.00 | -0.10% | 1.28 | 1.29 | 1.27 | 65,966.00 |
| 24 Feb 2024 | 1.28 | 0.020 | 1.75% | 1.26 | 1.29 | 1.23 | 31,358.00 |
| 23 Feb 2024 | 1.26 | -0.030 | -2.11% | 1.29 | 1.30 | 1.24 | 18,818.00 |
| 22 Feb 2024 | 1.29 | -0.020 | -1.24% | 1.31 | 1.33 | 1.26 | 51,351.00 |
| 21 Feb 2024 | 1.30 | -0.060 | -4.21% | 1.35 | 1.35 | 1.25 | 82,044.00 |
| 20 Feb 2024 | 1.36 | 0.060 | 4.45% | 1.30 | 1.44 | 1.27 | 325,788.00 |
| 19 Feb 2024 | 1.30 | 0.030 | 2.20% | 2.09 | 2.10 | 1.13 | 45,114.00 |
| 18 Feb 2024 | 1.27 | 0.010 | 0.68% | 1.26 | 1.29 | 1.24 | 24,366.00 |
| 17 Feb 2024 | 1.26 | -0.010 | -0.72% | 1.28 | 1.31 | 1.23 | 32,513.00 |
| 16 Feb 2024 | 1.27 | 0.020 | 1.90% | 1.28 | 1.32 | 1.24 | 93,842.00 |
| 15 Feb 2024 | 1.25 | 0.060 | 4.61% | 1.20 | 1.29 | 1.19 | 93,545.00 |
| 14 Feb 2024 | 1.19 | 0.010 | 0.99% | 1.17 | 1.21 | 1.17 | 56,698.00 |
| 13 Feb 2024 | 1.18 | 0.00 | -0.31% | 1.19 | 1.19 | 1.16 | 32,338.00 |
| 12 Feb 2024 | 1.19 | 0.030 | 2.76% | 2.09 | 2.10 | 1.13 | 40,330.00 |
| 11 Feb 2024 | 1.15 | 0.00 | 0.18% | 1.15 | 1.18 | 1.14 | 7,057.00 |
| 10 Feb 2024 | 1.15 | 0.010 | 0.78% | 1.13 | 1.16 | 1.12 | 72,658.00 |
| 09 Feb 2024 | 1.14 | 0.010 | 0.58% | 2.09 | 2.10 | 1.13 | 16,023.00 |
| 08 Feb 2024 | 1.14 | 0.00 | -0.25% | 1.14 | 1.15 | 1.12 | 16,026.00 |
| 07 Feb 2024 | 1.14 | 0.020 | 2.17% | 1.12 | 1.14 | 1.10 | 12,010.00 |
| 06 Feb 2024 | 1.12 | 0.00 | -0.02% | 1.11 | 1.14 | 1.11 | 5,737.00 |
| 05 Feb 2024 | 1.12 | 0.010 | 0.51% | 1.27 | 1.30 | 1.10 | 11,305.00 |
| 04 Feb 2024 | 1.11 | -0.020 | -2.05% | 1.13 | 1.15 | 1.11 | 6,497.00 |
| 03 Feb 2024 | 1.13 | -0.010 | -0.65% | 1.15 | 1.15 | 1.13 | 37,960.00 |
| 02 Feb 2024 | 1.14 | 0.010 | 1.11% | 1.13 | 1.15 | 1.12 | 7,679.00 |
| 01 Feb 2024 | 1.13 | 0.020 | 1.87% | 1.11 | 1.14 | 1.09 | 33,007.00 |
| 31 Ene 2024 | 1.11 | -0.020 | -2.19% | 1.13 | 1.15 | 1.09 | 59,752.00 |
| 30 Ene 2024 | 1.13 | -0.050 | -3.88% | 1.17 | 1.18 | 1.13 | 12,064.00 |
| 29 Ene 2024 | 1.18 | 0.020 | 1.35% | 1.27 | 1.30 | 1.15 | 15,340.00 |
| 28 Ene 2024 | 1.16 | 0.00 | 0.23% | 1.16 | 1.19 | 1.15 | 17,306.00 |
| 27 Ene 2024 | 1.16 | -0.010 | -0.50% | 1.17 | 1.17 | 1.14 | 42,578.00 |
| 26 Ene 2024 | 1.17 | 0.010 | 1.11% | 1.16 | 1.17 | 1.14 | 26,812.00 |
| 25 Ene 2024 | 1.15 | 0.020 | 1.95% | 1.13 | 1.20 | 1.12 | 94,778.00 |
| 24 Ene 2024 | 1.13 | 0.060 | 6.01% | 1.07 | 1.13 | 1.06 | 40,132.00 |
| 23 Ene 2024 | 1.07 | -0.020 | -1.84% | 1.09 | 1.11 | 1.02 | 49,224.00 |
| 22 Ene 2024 | 1.09 | -0.100 | -8.19% | 1.27 | 1.30 | 1.08 | 21,057.00 |
| 21 Ene 2024 | 1.18 | 0.00 | -0.37% | 1.19 | 1.20 | 1.18 | 12,888.00 |
| 20 Ene 2024 | 1.19 | 0.020 | 1.86% | 1.16 | 1.19 | 1.16 | 8,312.00 |
| 19 Ene 2024 | 1.17 | -0.020 | -1.33% | 1.19 | 1.19 | 1.12 | 18,277.00 |
