Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OPGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 2.02 | 0.010 | 0.47% | 2.01 | 2.06 | 2.01 | 63,348.00 |
| 10 May 2024 | 2.01 | -0.110 | -5.19% | 2.12 | 2.14 | 1.98 | 100,755.00 |
| 09 May 2024 | 2.12 | 0.060 | 2.69% | 2.07 | 2.13 | 2.04 | 98,176.00 |
| 08 May 2024 | 2.07 | -0.080 | -3.53% | 2.14 | 2.14 | 2.05 | 211,948.00 |
| 07 May 2024 | 2.14 | -0.070 | -3.09% | 2.21 | 2.23 | 2.13 | 234,012.00 |
| 06 May 2024 | 2.21 | -0.100 | -4.32% | 1.74 | 2.49 | 1.68 | 277,890.00 |
| 05 May 2024 | 2.31 | 0.020 | 0.69% | 2.30 | 2.36 | 2.25 | 288,958.00 |
| 04 May 2024 | 2.30 | 0.010 | 0.26% | 2.28 | 2.41 | 2.26 | 560,097.00 |
| 03 May 2024 | 2.29 | -0.010 | -0.39% | 2.29 | 2.38 | 2.24 | 512,720.00 |
| 02 May 2024 | 2.30 | 0.050 | 2.34% | 2.23 | 2.33 | 2.11 | 835,285.00 |
| 01 May 2024 | 2.25 | 0.220 | 10.76% | 2.02 | 2.25 | 1.93 | 2,360,422.00 |
| 30 Abr 2024 | 2.03 | 0.040 | 2.05% | 1.99 | 2.04 | 1.82 | 1,271,290.00 |
| 29 Abr 2024 | 1.99 | -0.120 | -5.54% | 1.74 | 2.07 | 1.68 | 1,676,102.00 |
| 28 Abr 2024 | 2.10 | 0.030 | 1.33% | 2.08 | 2.22 | 2.07 | 1,602,599.00 |
| 27 Abr 2024 | 2.08 | 0.210 | 11.32% | 1.87 | 2.13 | 1.81 | 1,676,096.00 |
| 26 Abr 2024 | 1.86 | -0.070 | -3.70% | 1.93 | 1.94 | 1.86 | 473,909.00 |
| 25 Abr 2024 | 1.94 | 0.00 | -0.23% | 1.95 | 1.97 | 1.88 | 514,719.00 |
| 24 Abr 2024 | 1.94 | -0.060 | -2.98% | 2.01 | 2.10 | 1.92 | 762,952.00 |
| 23 Abr 2024 | 2.00 | -0.060 | -3.14% | 2.06 | 2.09 | 2.00 | 587,610.00 |
| 22 Abr 2024 | 2.07 | 0.090 | 4.76% | 1.74 | 2.11 | 1.68 | 706,782.00 |
| 21 Abr 2024 | 1.97 | -0.050 | -2.62% | 2.03 | 2.05 | 1.93 | 480,556.00 |
| 20 Abr 2024 | 2.02 | 0.210 | 11.31% | 1.81 | 2.05 | 1.78 | 878,102.00 |
| 19 Abr 2024 | 1.82 | 0.030 | 1.67% | 1.79 | 1.87 | 1.66 | 729,527.00 |
| 18 Abr 2024 | 1.79 | 0.050 | 2.94% | 1.74 | 1.82 | 1.71 | 442,355.00 |
| 17 Abr 2024 | 1.74 | -0.070 | -3.89% | 1.80 | 1.83 | 1.68 | 479,476.00 |
| 16 Abr 2024 | 1.81 | -0.010 | -0.68% | 1.80 | 1.84 | 1.70 | 720,989.00 |
| 15 Abr 2024 | 1.82 | -0.060 | -3.07% | 1.74 | 1.95 | 1.68 | 725,218.00 |
| 14 Abr 2024 | 1.88 | 0.140 | 8.01% | 1.74 | 1.92 | 1.68 | 936,963.00 |
| 13 Abr 2024 | 1.74 | -0.250 | -12.75% | 1.97 | 1.98 | 1.56 | 1,060,694.00 |
| 12 Abr 2024 | 1.99 | -0.350 | -14.86% | 2.34 | 2.43 | 1.85 | 789,688.00 |
| 11 Abr 2024 | 2.34 | -0.080 | -3.15% | 2.42 | 2.47 | 2.32 | 113,085.00 |
| 10 Abr 2024 | 2.42 | 0.020 | 0.67% | 2.40 | 2.46 | 2.33 | 230,248.00 |
| 09 Abr 2024 | 2.40 | -0.240 | -9.09% | 2.65 | 2.69 | 2.39 | 190,771.00 |
| 08 Abr 2024 | 2.64 | 0.120 | 4.95% | 2.50 | 2.66 | 2.48 | 356,254.00 |
| 07 Abr 2024 | 2.52 | 0.160 | 6.79% | 2.35 | 2.52 | 2.35 | 197,569.00 |
| 06 Abr 2024 | 2.36 | 0.090 | 4.18% | 2.26 | 2.39 | 2.25 | 213,265.00 |
| 05 Abr 2024 | 2.26 | -0.180 | -7.46% | 2.45 | 2.45 | 2.26 | 193,754.00 |
| 04 Abr 2024 | 2.44 | 0.020 | 0.83% | 2.42 | 2.55 | 2.38 | 115,075.00 |
| 03 Abr 2024 | 2.42 | -0.090 | -3.69% | 2.50 | 2.57 | 2.40 | 231,395.00 |
| 02 Abr 2024 | 2.52 | -0.280 | -9.94% | 2.78 | 2.79 | 2.47 | 317,300.00 |
| 01 Abr 2024 | 2.80 | -0.110 | -3.78% | 3.03 | 3.12 | 2.70 | 123,723.00 |
| 31 Mar 2024 | 2.91 | 0.030 | 1.01% | 2.88 | 2.96 | 2.85 | 77,032.00 |
| 30 Mar 2024 | 2.88 | 0.010 | 0.41% | 2.86 | 3.00 | 2.86 | 94,994.00 |
| 29 Mar 2024 | 2.86 | -0.090 | -2.96% | 2.94 | 2.96 | 2.83 | 173,383.00 |
| 28 Mar 2024 | 2.95 | 0.050 | 1.84% | 2.92 | 2.97 | 2.86 | 180,585.00 |
| 27 Mar 2024 | 2.90 | -0.190 | -6.17% | 3.06 | 3.16 | 2.88 | 356,501.00 |
| 26 Mar 2024 | 3.09 | 0.060 | 1.87% | 3.03 | 3.15 | 2.99 | 355,789.00 |
| 25 Mar 2024 | 3.03 | 0.080 | 2.86% | 2.60 | 3.05 | 2.36 | 596,211.00 |
| 24 Mar 2024 | 2.95 | 0.200 | 7.46% | 2.74 | 2.99 | 2.68 | 427,740.00 |
| 23 Mar 2024 | 2.74 | 0.040 | 1.46% | 2.71 | 2.81 | 2.63 | 182,177.00 |
| 22 Mar 2024 | 2.70 | 0.00 | -0.09% | 2.71 | 2.85 | 2.63 | 537,451.00 |
| 21 Mar 2024 | 2.71 | -0.060 | -2.34% | 2.89 | 2.89 | 2.65 | 445,954.00 |
| 20 Mar 2024 | 2.77 | 0.100 | 3.83% | 2.68 | 2.80 | 2.49 | 935,814.00 |
| 19 Mar 2024 | 2.67 | 0.080 | 2.94% | 2.60 | 2.71 | 2.36 | 607,588.00 |
| 18 Mar 2024 | 2.59 | -0.200 | -7.12% | 2.65 | 3.16 | 2.55 | 260,468.00 |
| 17 Mar 2024 | 2.79 | 0.020 | 0.85% | 2.80 | 2.85 | 2.66 | 156,043.00 |
| 16 Mar 2024 | 2.77 | -0.230 | -7.60% | 2.99 | 3.02 | 2.72 | 269,579.00 |
| 15 Mar 2024 | 3.00 | -0.250 | -7.73% | 2.65 | 3.16 | 2.65 | 375,724.00 |
| 14 Mar 2024 | 3.25 | -0.190 | -5.59% | 3.44 | 3.50 | 3.12 | 218,294.00 |
| 13 Mar 2024 | 3.44 | 0.050 | 1.59% | 3.40 | 3.55 | 3.38 | 301,556.00 |
| 12 Mar 2024 | 3.39 | -0.160 | -4.42% | 3.54 | 3.63 | 3.25 | 633,493.00 |
| 11 Mar 2024 | 3.54 | 0.030 | 0.85% | 2.65 | 3.61 | 2.65 | 719,789.00 |
| 10 Mar 2024 | 3.51 | -0.130 | -3.53% | 3.64 | 3.72 | 3.45 | 233,651.00 |
| 09 Mar 2024 | 3.64 | 0.150 | 4.36% | 3.49 | 3.65 | 3.49 | 210,587.00 |
| 08 Mar 2024 | 3.49 | -0.170 | -4.56% | 3.70 | 3.74 | 3.40 | 277,352.00 |
| 07 Mar 2024 | 3.65 | 0.090 | 2.50% | 3.58 | 3.72 | 3.50 | 525,394.00 |
| 06 Mar 2024 | 3.57 | 0.020 | 0.47% | 3.60 | 3.82 | 3.40 | 872,036.00 |
| 05 Mar 2024 | 3.55 | 0.470 | 15.38% | 3.07 | 3.58 | 2.96 | 1,514,162.00 |
| 04 Mar 2024 | 3.08 | -0.070 | -2.18% | 2.65 | 3.16 | 2.65 | 834,983.00 |
| 03 Mar 2024 | 3.14 | 0.020 | 0.70% | 3.16 | 3.37 | 3.09 | 656,207.00 |
| 02 Mar 2024 | 3.12 | 0.160 | 5.27% | 2.97 | 3.14 | 2.94 | 249,628.00 |
| 01 Mar 2024 | 2.97 | 0.030 | 1.11% | 2.92 | 3.02 | 2.92 | 203,091.00 |
| 29 Feb 2024 | 2.93 | 0.010 | 0.43% | 2.89 | 3.13 | 2.86 | 352,304.00 |
| 28 Feb 2024 | 2.92 | 0.010 | 0.43% | 2.92 | 3.09 | 2.83 | 345,899.00 |
| 27 Feb 2024 | 2.91 | -0.100 | -3.27% | 2.99 | 3.08 | 2.87 | 320,443.00 |
| 26 Feb 2024 | 3.01 | -0.040 | -1.21% | 2.65 | 3.03 | 2.65 | 366,720.00 |
| 25 Feb 2024 | 3.04 | 0.150 | 5.03% | 2.89 | 3.05 | 2.88 | 158,036.00 |
| 24 Feb 2024 | 2.90 | 0.110 | 4.08% | 2.75 | 2.93 | 2.71 | 153,856.00 |
| 23 Feb 2024 | 2.78 | -0.090 | -3.29% | 2.89 | 2.92 | 2.75 | 189,170.00 |
| 22 Feb 2024 | 2.88 | -0.110 | -3.61% | 2.96 | 3.03 | 2.86 | 358,102.00 |
| 21 Feb 2024 | 2.99 | -0.230 | -7.20% | 3.22 | 3.22 | 2.85 | 428,291.00 |
| 20 Feb 2024 | 3.22 | 0.080 | 2.54% | 3.15 | 3.30 | 2.95 | 707,515.00 |
| 19 Feb 2024 | 3.14 | 0.140 | 4.83% | 2.65 | 3.19 | 2.65 | 206,998.00 |
| 18 Feb 2024 | 2.99 | 0.150 | 5.34% | 2.84 | 3.03 | 2.82 | 133,429.00 |
| 17 Feb 2024 | 2.84 | -0.050 | -1.66% | 2.88 | 2.90 | 2.76 | 70,926.00 |
| 16 Feb 2024 | 2.89 | -0.160 | -5.32% | 3.06 | 3.09 | 2.84 | 137,657.00 |
| 15 Feb 2024 | 3.05 | 0.030 | 0.85% | 3.03 | 3.15 | 3.02 | 229,234.00 |
| 14 Feb 2024 | 3.03 | 0.060 | 2.01% | 2.96 | 3.06 | 2.92 | 172,066.00 |
| 13 Feb 2024 | 2.97 | -0.050 | -1.68% | 2.99 | 3.01 | 2.89 | 147,192.00 |
| 12 Feb 2024 | 3.02 | 0.260 | 9.27% | 2.65 | 3.08 | 2.65 | 349,402.00 |
| 11 Feb 2024 | 2.76 | 0.120 | 4.73% | 2.65 | 2.87 | 2.64 | 183,212.00 |
| 10 Feb 2024 | 2.64 | -0.070 | -2.61% | 2.72 | 2.74 | 2.62 | 82,473.00 |
