Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NEXOGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 1.04 | 0.00 | -0.08% | 1.04 | 1.04 | 1.02 | 465,380.00 |
| 04 May 2024 | 1.04 | 0.00 | 0.31% | 1.04 | 1.05 | 0.968505 | 485,393.00 |
| 03 May 2024 | 1.03 | 0.040 | 4.40% | 0.99021 | 1.04 | 0.987634 | 715,173.00 |
| 02 May 2024 | 0.989838 | 0.024606 | 2.55% | 0.962908 | 0.994214 | 0.936494 | 628,949.00 |
| 01 May 2024 | 0.965232 | 0.006851 | 0.71% | 0.956829 | 0.970768 | 0.893615 | 850,240.00 |
| 30 Abr 2024 | 0.958381 | -0.038239 | -3.84% | 0.997917 | 1.01 | 0.928058 | 732,708.00 |
| 29 Abr 2024 | 0.996619 | -0.003257 | -0.33% | 1.09 | 1.32 | 0.968552 | 1,079,039.00 |
| 28 Abr 2024 | 0.999877 | 0.004166 | 0.42% | 0.993401 | 1.02 | 0.919096 | 474,418.00 |
| 27 Abr 2024 | 0.99571 | 0.008891 | 0.90% | 0.987792 | 1.00 | 0.968949 | 452,234.00 |
| 26 Abr 2024 | 0.986819 | -0.014695 | -1.47% | 1.00 | 1.00 | 0.967212 | 519,748.00 |
| 25 Abr 2024 | 1.00 | 0.010 | 0.81% | 1.02 | 1.02 | 0.970971 | 438,987.00 |
| 24 Abr 2024 | 0.993474 | -0.026066 | -2.56% | 1.02 | 1.05 | 0.993285 | 696,042.00 |
| 23 Abr 2024 | 1.02 | -0.010 | -0.84% | 1.03 | 1.05 | 1.01 | 859,311.00 |
| 22 Abr 2024 | 1.03 | 0.010 | 0.57% | 1.09 | 1.33 | 1.01 | 1,075,830.00 |
| 21 Abr 2024 | 1.02 | -0.010 | -1.44% | 1.04 | 1.05 | 1.02 | 455,166.00 |
| 20 Abr 2024 | 1.04 | 0.060 | 5.77% | 0.988573 | 1.05 | 0.974663 | 554,189.00 |
| 19 Abr 2024 | 0.980743 | 0.006445 | 0.66% | 0.972541 | 0.993314 | 0.902597 | 752,501.00 |
| 18 Abr 2024 | 0.974299 | 0.005469 | 0.56% | 0.968859 | 0.997623 | 0.946237 | 847,569.00 |
| 17 Abr 2024 | 0.968829 | -0.050499 | -4.95% | 1.02 | 1.03 | 0.960582 | 593,637.00 |
| 16 Abr 2024 | 1.02 | 0.00 | -0.21% | 1.05 | 1.06 | 0.981127 | 936,033.00 |
| 15 Abr 2024 | 1.02 | -0.030 | -3.21% | 1.09 | 1.15 | 0.985729 | 507,928.00 |
| 14 Abr 2024 | 1.06 | 0.030 | 2.68% | 1.04 | 1.06 | 0.992212 | 690,993.00 |
| 13 Abr 2024 | 1.03 | -0.040 | -3.31% | 1.06 | 1.08 | 0.960374 | 981,228.00 |
| 12 Abr 2024 | 1.06 | -0.080 | -6.77% | 1.13 | 1.16 | 1.05 | 742,924.00 |
| 11 Abr 2024 | 1.14 | 0.00 | -0.34% | 1.15 | 1.17 | 1.13 | 656,939.00 |
| 10 Abr 2024 | 1.14 | 0.050 | 4.63% | 1.09 | 1.15 | 1.07 | 763,154.00 |
| 09 Abr 2024 | 1.09 | -0.030 | -2.28% | 1.12 | 1.13 | 1.06 | 652,166.00 |
| 08 Abr 2024 | 1.12 | 0.040 | 3.58% | 0.476838 | 1.14 | 0.475704 | 1,040,325.00 |
| 07 Abr 2024 | 1.08 | 0.030 | 2.81% | 1.05 | 1.08 | 1.05 | 389,853.00 |
| 06 Abr 2024 | 1.05 | 0.010 | 0.52% | 1.04 | 1.06 | 1.04 | 460,877.00 |
| 05 Abr 2024 | 1.05 | -0.020 | -1.48% | 1.06 | 1.08 | 1.04 | 609,510.00 |
| 04 Abr 2024 | 1.06 | 0.020 | 1.70% | 1.05 | 1.08 | 1.03 | 613,581.00 |
| 03 Abr 2024 | 1.04 | 0.030 | 2.84% | 1.01 | 1.05 | 1.01 | 684,853.00 |
| 02 Abr 2024 | 1.01 | -0.030 | -3.31% | 1.04 | 1.07 | 1.00 | 887,667.00 |
| 01 Abr 2024 | 1.05 | -0.010 | -1.31% | 0.476838 | 1.06 | 0.475704 | 742,201.00 |
| 31 Mar 2024 | 1.06 | 0.030 | 3.05% | 1.04 | 1.07 | 1.03 | 605,645.00 |
| 30 Mar 2024 | 1.03 | -0.010 | -1.22% | 1.04 | 1.05 | 1.03 | 508,283.00 |
| 29 Mar 2024 | 1.04 | -0.020 | -2.11% | 1.07 | 1.07 | 1.03 | 658,824.00 |
| 28 Mar 2024 | 1.07 | 0.020 | 2.36% | 1.06 | 1.08 | 1.04 | 573,456.00 |
| 27 Mar 2024 | 1.04 | -0.050 | -4.65% | 1.09 | 1.11 | 1.02 | 772,789.00 |
| 26 Mar 2024 | 1.09 | 0.010 | 1.13% | 1.08 | 1.11 | 1.07 | 592,559.00 |
| 25 Mar 2024 | 1.08 | -0.020 | -1.94% | 0.476838 | 1.10 | 0.475704 | 1,054,673.00 |
| 24 Mar 2024 | 1.10 | 0.040 | 4.09% | 1.06 | 1.11 | 1.05 | 791,451.00 |
| 23 Mar 2024 | 1.06 | 0.030 | 2.93% | 1.04 | 1.08 | 1.03 | 584,700.00 |
| 22 Mar 2024 | 1.03 | -0.020 | -2.30% | 1.06 | 1.08 | 1.01 | 527,498.00 |
| 21 Mar 2024 | 1.05 | -0.010 | -0.62% | 1.06 | 1.08 | 1.04 | 498,949.00 |
| 20 Mar 2024 | 1.06 | 0.110 | 12.03% | 0.948374 | 1.06 | 0.906573 | 689,551.00 |
| 19 Mar 2024 | 0.946137 | -0.095098 | -9.13% | 1.03 | 1.04 | 0.927746 | 1,083,643.00 |
| 18 Mar 2024 | 1.04 | -0.070 | -5.96% | 0.476838 | 1.36 | 0.475704 | 1,124,218.00 |
| 17 Mar 2024 | 1.11 | 0.040 | 3.78% | 1.07 | 1.12 | 1.04 | 751,058.00 |
| 16 Mar 2024 | 1.07 | -0.080 | -7.10% | 1.14 | 1.15 | 1.05 | 583,058.00 |
| 15 Mar 2024 | 1.15 | -0.010 | -1.23% | 0.476838 | 1.17 | 0.475704 | 1,104,294.00 |
| 14 Mar 2024 | 1.16 | -0.060 | -4.53% | 1.21 | 1.22 | 1.09 | 589,341.00 |
| 13 Mar 2024 | 1.22 | 0.050 | 4.52% | 1.17 | 1.24 | 1.16 | 1,130,016.00 |
| 12 Mar 2024 | 1.17 | 0.030 | 2.67% | 1.14 | 1.18 | 1.11 | 870,806.00 |
| 11 Mar 2024 | 1.13 | 0.040 | 3.24% | 0.476838 | 1.16 | 0.475704 | 1,798,115.00 |
| 10 Mar 2024 | 1.10 | -0.020 | -1.62% | 1.12 | 1.12 | 1.09 | 707,180.00 |
| 09 Mar 2024 | 1.12 | 0.00 | -0.44% | 1.12 | 1.13 | 1.11 | 407,041.00 |
| 08 Mar 2024 | 1.12 | 0.010 | 0.70% | 1.11 | 1.16 | 1.10 | 780,068.00 |
| 07 Mar 2024 | 1.11 | -0.010 | -0.69% | 1.12 | 1.14 | 1.10 | 721,989.00 |
| 06 Mar 2024 | 1.12 | 0.050 | 5.03% | 1.06 | 1.15 | 1.05 | 828,392.00 |
| 05 Mar 2024 | 1.07 | -0.100 | -8.67% | 1.16 | 1.18 | 0.919851 | 1,192,506.00 |
| 04 Mar 2024 | 1.17 | 0.080 | 6.96% | 0.476838 | 1.21 | 0.475704 | 1,162,938.00 |
| 03 Mar 2024 | 1.09 | 0.00 | 0.08% | 1.10 | 1.11 | 1.08 | 445,338.00 |
| 02 Mar 2024 | 1.09 | -0.010 | -1.35% | 1.11 | 1.12 | 1.08 | 604,398.00 |
| 01 Mar 2024 | 1.11 | 0.020 | 1.60% | 1.09 | 1.15 | 1.08 | 746,528.00 |
| 29 Feb 2024 | 1.09 | 0.060 | 5.87% | 1.01 | 1.18 | 1.01 | 1,357,419.00 |
| 28 Feb 2024 | 1.03 | 0.070 | 7.43% | 0.95764 | 1.04 | 0.952765 | 1,089,881.00 |
| 27 Feb 2024 | 0.958681 | 0.01182 | 1.25% | 0.947486 | 0.97264 | 0.910756 | 804,982.00 |
| 26 Feb 2024 | 0.946861 | 0.036836 | 4.05% | 0.476838 | 0.981071 | 0.475704 | 690,804.00 |
| 25 Feb 2024 | 0.910025 | 0.007725 | 0.86% | 0.903158 | 0.934008 | 0.901594 | 666,560.00 |
| 24 Feb 2024 | 0.9023 | 0.005093 | 0.57% | 0.893657 | 0.910822 | 0.728958 | 412,543.00 |
| 23 Feb 2024 | 0.897207 | -0.010871 | -1.20% | 0.914903 | 0.920598 | 0.748779 | 488,803.00 |
| 22 Feb 2024 | 0.908078 | 0.009572 | 1.07% | 0.894534 | 0.92866 | 0.880577 | 468,073.00 |
| 21 Feb 2024 | 0.898506 | -0.016721 | -1.83% | 0.916955 | 0.923959 | 0.738837 | 899,637.00 |
| 20 Feb 2024 | 0.915227 | -0.0112 | -1.21% | 0.920839 | 0.94016 | 0.889046 | 673,595.00 |
| 19 Feb 2024 | 0.926427 | 0.006391 | 0.69% | 0.476838 | 0.954923 | 0.475704 | 805,403.00 |
| 18 Feb 2024 | 0.920036 | 0.054498 | 6.30% | 0.857998 | 0.9335 | 0.854523 | 854,346.00 |
| 17 Feb 2024 | 0.865538 | 0.01304 | 1.53% | 0.853319 | 0.881373 | 0.853319 | 678,054.00 |
| 16 Feb 2024 | 0.852498 | 0.019557 | 2.35% | 0.834922 | 0.852498 | 0.793011 | 607,857.00 |
| 15 Feb 2024 | 0.832941 | 0.008271 | 1.00% | 0.82126 | 0.855961 | 0.820871 | 641,773.00 |
| 14 Feb 2024 | 0.82467 | 0.022965 | 2.86% | 0.802428 | 0.836385 | 0.768711 | 703,729.00 |
| 13 Feb 2024 | 0.801705 | 0.014483 | 1.84% | 0.788973 | 0.801705 | 0.77518 | 598,976.00 |
| 12 Feb 2024 | 0.787222 | 0.040098 | 5.37% | 0.476838 | 0.802505 | 0.475704 | 677,317.00 |
| 11 Feb 2024 | 0.747124 | 0.004843 | 0.65% | 0.743673 | 0.821081 | 0.694419 | 544,646.00 |
| 10 Feb 2024 | 0.742281 | -0.00193 | -0.26% | 0.74361 | 0.766767 | 0.653273 | 371,874.00 |
| 09 Feb 2024 | 0.744211 | 0.011825 | 1.61% | 0.726506 | 0.757049 | 0.684669 | 688,758.00 |
| 08 Feb 2024 | 0.732386 | 0.006211 | 0.86% | 0.730588 | 0.743545 | 0.715079 | 654,507.00 |
| 07 Feb 2024 | 0.726175 | 0.024846 | 3.54% | 0.701055 | 0.729909 | 0.664627 | 516,105.00 |
| 06 Feb 2024 | 0.701329 | 0.00747 | 1.08% | 0.691993 | 0.742371 | 0.627216 | 425,456.00 |
