Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NEARGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 6.26 | 0.100 | 1.67% | 6.14 | 6.44 | 6.07 | 293,559.00 |
| 21 May 2024 | 6.16 | -0.330 | -5.05% | 6.49 | 6.50 | 6.11 | 351,515.00 |
| 20 May 2024 | 6.49 | 0.350 | 5.76% | 5.82 | 6.54 | 3.59 | 538,831.00 |
| 19 May 2024 | 6.14 | -0.110 | -1.71% | 6.19 | 6.29 | 6.05 | 155,106.00 |
| 18 May 2024 | 6.24 | -0.080 | -1.27% | 6.32 | 6.38 | 6.17 | 186,488.00 |
| 17 May 2024 | 6.32 | -0.020 | -0.31% | 6.33 | 6.72 | 6.26 | 395,453.00 |
| 16 May 2024 | 6.34 | 0.00 | -0.05% | 6.34 | 6.48 | 6.20 | 435,292.00 |
| 15 May 2024 | 6.35 | 0.770 | 13.86% | 5.58 | 6.35 | 5.47 | 753,574.00 |
| 14 May 2024 | 5.57 | -0.220 | -3.73% | 5.82 | 5.88 | 5.50 | 515,709.00 |
| 13 May 2024 | 5.79 | 0.290 | 5.26% | 5.46 | 5.87 | 3.40 | 319,424.00 |
| 12 May 2024 | 5.50 | -0.110 | -1.98% | 5.61 | 5.64 | 5.46 | 114,510.00 |
| 11 May 2024 | 5.61 | -0.180 | -3.09% | 5.79 | 5.82 | 5.60 | 136,027.00 |
| 10 May 2024 | 5.79 | -0.160 | -2.74% | 6.04 | 6.10 | 5.70 | 547,443.00 |
| 09 May 2024 | 5.95 | 0.490 | 9.06% | 5.45 | 5.99 | 5.45 | 440,922.00 |
| 08 May 2024 | 5.46 | -0.280 | -4.83% | 5.70 | 5.83 | 5.43 | 167,161.00 |
| 07 May 2024 | 5.74 | -0.080 | -1.38% | 5.84 | 6.15 | 5.72 | 460,486.00 |
| 06 May 2024 | 5.82 | -0.130 | -2.20% | 5.46 | 6.02 | 3.59 | 450,182.00 |
| 05 May 2024 | 5.95 | 0.450 | 8.25% | 5.45 | 5.98 | 5.34 | 474,621.00 |
| 04 May 2024 | 5.49 | 0.00 | 0.04% | 5.48 | 5.55 | 5.42 | 180,543.00 |
| 03 May 2024 | 5.49 | 0.630 | 13.05% | 4.86 | 5.53 | 4.81 | 307,917.00 |
| 02 May 2024 | 4.86 | -0.040 | -0.92% | 4.91 | 4.97 | 4.69 | 349,768.00 |
| 01 May 2024 | 4.90 | -0.060 | -1.15% | 4.94 | 5.11 | 4.60 | 358,707.00 |
| 30 Abr 2024 | 4.96 | -0.520 | -9.52% | 5.46 | 5.54 | 4.68 | 430,347.00 |
| 29 Abr 2024 | 5.48 | -0.160 | -2.80% | 4.28 | 5.52 | 3.59 | 468,742.00 |
| 28 Abr 2024 | 5.64 | -0.080 | -1.38% | 5.67 | 5.95 | 5.63 | 253,297.00 |
| 27 Abr 2024 | 5.72 | 0.170 | 3.12% | 5.54 | 6.11 | 5.43 | 620,212.00 |
| 26 Abr 2024 | 5.54 | -0.180 | -3.11% | 5.70 | 6.01 | 5.53 | 592,816.00 |
| 25 Abr 2024 | 5.72 | 0.230 | 4.10% | 5.58 | 5.77 | 5.28 | 475,228.00 |
| 24 Abr 2024 | 5.50 | -0.040 | -0.75% | 5.56 | 5.88 | 5.39 | 547,591.00 |
| 23 Abr 2024 | 5.54 | -0.160 | -2.78% | 5.73 | 5.86 | 5.53 | 463,384.00 |
| 22 Abr 2024 | 5.70 | 0.490 | 9.48% | 4.28 | 5.87 | 3.62 | 394,635.00 |
| 21 Abr 2024 | 5.20 | 0.160 | 3.17% | 5.05 | 5.23 | 4.91 | 269,499.00 |
| 20 Abr 2024 | 5.04 | 0.500 | 10.95% | 4.54 | 5.06 | 4.46 | 193,380.00 |
| 19 Abr 2024 | 4.55 | -0.050 | -0.99% | 4.58 | 4.70 | 4.24 | 309,885.00 |
| 18 Abr 2024 | 4.59 | 0.240 | 5.60% | 4.36 | 4.73 | 4.24 | 514,419.00 |
| 17 Abr 2024 | 4.35 | -0.080 | -1.76% | 4.41 | 4.54 | 4.18 | 436,397.00 |
| 16 Abr 2024 | 4.43 | 0.240 | 5.63% | 4.17 | 4.47 | 3.95 | 414,093.00 |
| 15 Abr 2024 | 4.19 | -0.420 | -9.11% | 4.28 | 4.71 | 4.02 | 328,965.00 |
| 14 Abr 2024 | 4.61 | 0.310 | 7.12% | 4.28 | 4.63 | 4.02 | 497,044.00 |
| 13 Abr 2024 | 4.30 | -0.390 | -8.28% | 4.66 | 4.72 | 3.60 | 1,614,345.00 |
| 12 Abr 2024 | 4.69 | -0.730 | -13.53% | 5.41 | 5.51 | 4.45 | 1,048,194.00 |
| 11 Abr 2024 | 5.43 | -0.140 | -2.58% | 5.56 | 5.83 | 5.38 | 241,707.00 |
| 10 Abr 2024 | 5.57 | -0.130 | -2.29% | 5.70 | 5.77 | 5.32 | 481,164.00 |
| 09 Abr 2024 | 5.70 | -0.100 | -1.67% | 5.80 | 6.03 | 5.67 | 474,983.00 |
| 08 Abr 2024 | 5.80 | 0.350 | 6.38% | 5.24 | 5.93 | 5.02 | 420,178.00 |
| 07 Abr 2024 | 5.45 | -0.090 | -1.71% | 5.52 | 5.60 | 5.39 | 295,611.00 |
| 06 Abr 2024 | 5.54 | -0.150 | -2.64% | 5.65 | 5.74 | 5.45 | 339,297.00 |
| 05 Abr 2024 | 5.69 | 0.390 | 7.27% | 5.32 | 5.92 | 5.16 | 815,032.00 |
| 04 Abr 2024 | 5.31 | 0.060 | 1.11% | 5.24 | 5.53 | 5.02 | 444,784.00 |
| 03 Abr 2024 | 5.25 | 0.290 | 5.88% | 4.93 | 5.49 | 4.79 | 636,467.00 |
| 02 Abr 2024 | 4.96 | -0.450 | -8.29% | 5.37 | 5.37 | 4.87 | 279,374.00 |
| 01 Abr 2024 | 5.41 | -0.320 | -5.56% | 5.85 | 6.27 | 3.64 | 379,933.00 |
| 31 Mar 2024 | 5.72 | 0.230 | 4.27% | 5.46 | 5.79 | 5.46 | 253,798.00 |
| 30 Mar 2024 | 5.49 | -0.020 | -0.39% | 5.53 | 5.77 | 5.46 | 236,736.00 |
| 29 Mar 2024 | 5.51 | -0.210 | -3.69% | 5.68 | 5.69 | 5.44 | 271,307.00 |
| 28 Mar 2024 | 5.72 | -0.020 | -0.26% | 5.76 | 5.88 | 5.65 | 369,395.00 |
| 27 Mar 2024 | 5.74 | -0.300 | -4.91% | 5.97 | 6.18 | 5.61 | 543,377.00 |
| 26 Mar 2024 | 6.03 | 0.180 | 3.11% | 5.85 | 6.33 | 5.85 | 790,552.00 |
| 25 Mar 2024 | 5.85 | 0.300 | 5.48% | 5.40 | 6.08 | 5.31 | 817,191.00 |
| 24 Mar 2024 | 5.55 | 0.280 | 5.25% | 5.29 | 5.55 | 5.10 | 241,776.00 |
| 23 Mar 2024 | 5.27 | 0.130 | 2.61% | 5.12 | 5.40 | 5.06 | 262,762.00 |
| 22 Mar 2024 | 5.14 | 0.030 | 0.63% | 5.10 | 5.40 | 4.92 | 548,129.00 |
| 21 Mar 2024 | 5.10 | -0.300 | -5.47% | 5.40 | 5.50 | 5.10 | 464,298.00 |
| 20 Mar 2024 | 5.40 | 0.420 | 8.44% | 4.97 | 5.46 | 4.74 | 619,362.00 |
| 19 Mar 2024 | 4.98 | -0.510 | -9.35% | 5.51 | 5.54 | 4.87 | 1,092,862.00 |
| 18 Mar 2024 | 5.49 | -0.900 | -14.09% | 2.32 | 6.19 | 2.32 | 1,119,885.00 |
| 17 Mar 2024 | 6.39 | 1.13 | 21.41% | 5.32 | 6.57 | 5.20 | 815,298.00 |
| 16 Mar 2024 | 5.27 | -0.600 | -10.16% | 5.81 | 6.23 | 5.14 | 677,205.00 |
| 15 Mar 2024 | 5.86 | -1.09 | -15.63% | 2.32 | 6.56 | 2.32 | 1,719,159.00 |
| 14 Mar 2024 | 6.95 | 0.900 | 14.88% | 6.17 | 6.95 | 5.95 | 533,615.00 |
| 13 Mar 2024 | 6.05 | -0.130 | -2.17% | 6.27 | 6.58 | 5.94 | 814,549.00 |
| 12 Mar 2024 | 6.18 | 1.03 | 20.00% | 5.17 | 6.22 | 5.16 | 1,343,305.00 |
| 11 Mar 2024 | 5.15 | 0.560 | 12.14% | 2.32 | 5.70 | 2.32 | 2,175,048.00 |
| 10 Mar 2024 | 4.59 | -0.220 | -4.59% | 4.80 | 4.80 | 4.48 | 423,921.00 |
| 09 Mar 2024 | 4.81 | 0.350 | 7.78% | 4.41 | 5.04 | 4.37 | 827,507.00 |
| 08 Mar 2024 | 4.47 | 0.160 | 3.82% | 4.41 | 4.48 | 4.09 | 675,699.00 |
| 07 Mar 2024 | 4.30 | -0.290 | -6.33% | 4.62 | 4.71 | 4.27 | 1,537,741.00 |
| 06 Mar 2024 | 4.59 | 1.25 | 37.21% | 3.33 | 4.62 | 3.16 | 2,058,722.00 |
| 05 Mar 2024 | 3.35 | -0.070 | -2.13% | 3.38 | 3.52 | 2.63 | 983,630.00 |
| 04 Mar 2024 | 3.42 | -0.060 | -1.82% | 2.32 | 3.63 | 2.32 | 651,745.00 |
| 03 Mar 2024 | 3.48 | -0.010 | -0.20% | 3.50 | 3.56 | 3.22 | 529,392.00 |
| 02 Mar 2024 | 3.49 | 0.360 | 11.65% | 3.12 | 3.49 | 3.07 | 500,841.00 |
| 01 Mar 2024 | 3.13 | 0.050 | 1.74% | 3.08 | 3.26 | 3.07 | 371,164.00 |
| 29 Feb 2024 | 3.07 | 0.070 | 2.26% | 3.00 | 3.20 | 2.95 | 463,198.00 |
| 28 Feb 2024 | 3.01 | -0.090 | -2.96% | 3.10 | 3.22 | 2.76 | 818,980.00 |
| 27 Feb 2024 | 3.10 | -0.110 | -3.57% | 3.24 | 3.25 | 3.02 | 637,521.00 |
| 26 Feb 2024 | 3.21 | 0.280 | 9.67% | 2.32 | 3.30 | 2.32 | 1,079,732.00 |
| 25 Feb 2024 | 2.93 | -0.120 | -3.96% | 3.02 | 3.04 | 2.89 | 562,716.00 |
| 24 Feb 2024 | 3.05 | 0.390 | 14.54% | 2.64 | 3.09 | 2.61 | 1,202,389.00 |
| 23 Feb 2024 | 2.66 | 0.090 | 3.48% | 2.59 | 2.71 | 2.50 | 388,336.00 |
