Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PSGGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 2.54 | -0.030 | -0.98% | 2.56 | 2.69 | 2.48 | 5,945.00 |
| 12 Jun 2024 | 2.57 | 0.030 | 1.19% | 2.53 | 2.65 | 2.52 | 3,088.00 |
| 11 Jun 2024 | 2.53 | -0.230 | -8.28% | 2.78 | 2.78 | 2.45 | 9,701.00 |
| 10 Jun 2024 | 2.76 | 0.030 | 0.98% | 3.06 | 3.07 | 2.66 | 22,541.00 |
| 09 Jun 2024 | 2.74 | 0.080 | 2.96% | 2.66 | 2.86 | 2.65 | 13,422.00 |
| 08 Jun 2024 | 2.66 | -0.090 | -3.17% | 2.74 | 2.80 | 2.66 | 11,098.00 |
| 07 Jun 2024 | 2.75 | -0.270 | -8.99% | 2.94 | 2.99 | 2.72 | 14,872.00 |
| 06 Jun 2024 | 3.02 | 0.010 | 0.33% | 3.01 | 3.38 | 2.99 | 25,594.00 |
| 05 Jun 2024 | 3.01 | 0.010 | 0.50% | 3.06 | 3.07 | 2.81 | 32,563.00 |
| 04 Jun 2024 | 2.99 | 0.100 | 3.48% | 2.89 | 3.02 | 2.89 | 4,240.00 |
| 03 Jun 2024 | 2.89 | 0.010 | 0.18% | 2.88 | 2.96 | 2.88 | 4,476.00 |
| 02 Jun 2024 | 2.89 | -0.090 | -3.08% | 2.98 | 2.99 | 2.88 | 5,937.00 |
| 01 Jun 2024 | 2.98 | 0.040 | 1.32% | 2.94 | 2.99 | 2.91 | 8,201.00 |
| 31 May 2024 | 2.94 | -0.010 | -0.40% | 2.94 | 3.00 | 2.91 | 10,971.00 |
| 30 May 2024 | 2.95 | -0.060 | -1.84% | 3.01 | 3.11 | 2.94 | 16,111.00 |
| 29 May 2024 | 3.01 | 0.030 | 1.12% | 3.03 | 3.06 | 2.95 | 23,380.00 |
| 28 May 2024 | 2.97 | 0.010 | 0.31% | 3.00 | 3.07 | 2.90 | 20,958.00 |
| 27 May 2024 | 2.96 | -0.050 | -1.55% | 3.06 | 3.09 | 2.90 | 54,582.00 |
| 26 May 2024 | 3.01 | -0.050 | -1.69% | 3.06 | 3.35 | 2.98 | 178,097.00 |
| 25 May 2024 | 3.06 | 0.060 | 2.01% | 3.00 | 3.18 | 3.00 | 25,729.00 |
| 24 May 2024 | 3.00 | -0.210 | -6.67% | 3.21 | 3.22 | 2.90 | 7,658.00 |
| 23 May 2024 | 3.22 | 0.060 | 1.77% | 3.16 | 3.22 | 2.95 | 2,116.00 |
| 22 May 2024 | 3.16 | -0.010 | -0.38% | 3.17 | 3.27 | 3.11 | 5,972.00 |
| 21 May 2024 | 3.17 | 0.040 | 1.18% | 3.13 | 3.18 | 3.06 | 3,878.00 |
| 20 May 2024 | 3.14 | 0.160 | 5.24% | 3.06 | 3.20 | 2.90 | 26,584.00 |
| 19 May 2024 | 2.98 | -0.130 | -4.12% | 3.11 | 3.12 | 2.96 | 2,762.00 |
| 18 May 2024 | 3.11 | 0.060 | 1.94% | 3.05 | 3.13 | 3.04 | 2,461.00 |
| 17 May 2024 | 3.05 | 0.010 | 0.46% | 3.03 | 3.13 | 3.02 | 1,844.00 |
| 16 May 2024 | 3.03 | 0.030 | 1.07% | 3.00 | 3.09 | 2.91 | 2,126.00 |
| 15 May 2024 | 3.00 | 0.070 | 2.37% | 2.96 | 3.14 | 2.92 | 6,908.00 |
| 14 May 2024 | 2.93 | -0.130 | -4.20% | 3.06 | 3.07 | 2.90 | 2,461.00 |
| 13 May 2024 | 3.06 | -0.170 | -5.38% | 3.14 | 3.27 | 3.04 | 27,063.00 |
| 12 May 2024 | 3.24 | -0.070 | -2.13% | 3.31 | 3.40 | 3.21 | 4,445.00 |
| 11 May 2024 | 3.31 | 0.010 | 0.25% | 3.29 | 3.55 | 3.27 | 21,592.00 |
| 10 May 2024 | 3.30 | -0.120 | -3.46% | 3.41 | 3.61 | 3.20 | 13,839.00 |
| 09 May 2024 | 3.42 | 0.080 | 2.44% | 3.34 | 3.49 | 3.20 | 10,344.00 |
| 08 May 2024 | 3.33 | -0.250 | -6.96% | 3.62 | 3.66 | 3.32 | 24,597.00 |
| 07 May 2024 | 3.58 | -0.520 | -12.57% | 4.10 | 4.52 | 3.55 | 53,601.00 |
| 06 May 2024 | 4.10 | 0.050 | 1.28% | 3.14 | 4.28 | 3.04 | 23,295.00 |
| 05 May 2024 | 4.05 | 0.120 | 3.01% | 3.94 | 4.18 | 3.85 | 1,740.00 |
| 04 May 2024 | 3.93 | 0.060 | 1.61% | 3.86 | 3.97 | 3.84 | 1,261.00 |
| 03 May 2024 | 3.87 | 0.040 | 1.17% | 3.80 | 3.99 | 3.72 | 28,367.00 |
| 02 May 2024 | 3.82 | 0.080 | 2.11% | 3.75 | 3.89 | 3.56 | 18,609.00 |
| 01 May 2024 | 3.74 | -0.290 | -7.19% | 4.03 | 4.42 | 3.57 | 133,892.00 |
| 30 Abr 2024 | 4.03 | -0.160 | -3.75% | 4.19 | 4.35 | 3.94 | 41,354.00 |
| 29 Abr 2024 | 4.19 | -0.210 | -4.87% | 3.14 | 4.40 | 3.04 | 42,896.00 |
| 28 Abr 2024 | 4.40 | 0.160 | 3.83% | 4.23 | 4.40 | 4.07 | 6,007.00 |
| 27 Abr 2024 | 4.24 | -0.080 | -1.87% | 4.32 | 4.35 | 4.12 | 6,315.00 |
| 26 Abr 2024 | 4.32 | 0.140 | 3.38% | 4.18 | 4.49 | 4.00 | 16,144.00 |
| 25 Abr 2024 | 4.18 | -0.060 | -1.45% | 4.25 | 4.32 | 4.09 | 12,606.00 |
| 24 Abr 2024 | 4.24 | 0.100 | 2.52% | 4.17 | 4.48 | 4.06 | 36,943.00 |
| 23 Abr 2024 | 4.14 | 0.170 | 4.32% | 3.96 | 4.60 | 3.90 | 146,637.00 |
| 22 Abr 2024 | 3.97 | 0.130 | 3.32% | 3.14 | 4.46 | 3.04 | 99,451.00 |
| 21 Abr 2024 | 3.84 | 0.020 | 0.42% | 3.84 | 3.85 | 3.67 | 1,461.00 |
| 20 Abr 2024 | 3.82 | 0.170 | 4.68% | 3.64 | 3.83 | 3.61 | 2,997.00 |
| 19 Abr 2024 | 3.65 | 0.030 | 0.72% | 3.62 | 3.74 | 3.45 | 2,312.00 |
| 18 Abr 2024 | 3.63 | 0.090 | 2.43% | 3.55 | 3.70 | 3.48 | 2,646.00 |
| 17 Abr 2024 | 3.54 | -0.140 | -3.76% | 3.68 | 3.94 | 3.38 | 24,001.00 |
| 16 Abr 2024 | 3.68 | 0.350 | 10.36% | 3.33 | 4.30 | 3.31 | 47,492.00 |
| 15 Abr 2024 | 3.33 | -0.040 | -1.14% | 3.14 | 3.69 | 3.04 | 32,625.00 |
| 14 Abr 2024 | 3.37 | -0.060 | -1.71% | 3.14 | 3.38 | 3.04 | 13,457.00 |
| 13 Abr 2024 | 3.43 | -0.010 | -0.35% | 3.53 | 3.82 | 2.91 | 4,250.00 |
| 12 Abr 2024 | 3.44 | -0.580 | -14.45% | 4.03 | 4.10 | 3.41 | 16,772.00 |
| 11 Abr 2024 | 4.02 | -0.160 | -3.85% | 4.18 | 4.21 | 4.00 | 20,277.00 |
| 10 Abr 2024 | 4.18 | 0.070 | 1.70% | 4.11 | 4.82 | 3.97 | 84,565.00 |
| 09 Abr 2024 | 4.11 | -0.070 | -1.61% | 4.18 | 4.39 | 3.98 | 24,636.00 |
| 08 Abr 2024 | 4.18 | -0.120 | -2.78% | 4.02 | 4.37 | 3.44 | 28,639.00 |
| 07 Abr 2024 | 4.30 | 0.190 | 4.56% | 4.19 | 4.32 | 3.65 | 12,626.00 |
| 06 Abr 2024 | 4.11 | -0.130 | -2.97% | 4.20 | 4.46 | 4.08 | 12,110.00 |
| 05 Abr 2024 | 4.24 | 0.170 | 4.07% | 4.07 | 4.33 | 3.94 | 19,013.00 |
| 04 Abr 2024 | 4.07 | 0.010 | 0.26% | 4.11 | 4.37 | 3.95 | 16,560.00 |
| 03 Abr 2024 | 4.06 | 0.110 | 2.78% | 3.95 | 4.24 | 3.81 | 7,728.00 |
| 02 Abr 2024 | 3.95 | -0.270 | -6.30% | 4.21 | 4.31 | 3.79 | 11,688.00 |
| 01 Abr 2024 | 4.22 | -0.060 | -1.41% | 4.02 | 4.59 | 3.44 | 41,961.00 |
| 31 Mar 2024 | 4.28 | 0.080 | 1.82% | 4.21 | 4.39 | 4.18 | 8,611.00 |
| 30 Mar 2024 | 4.20 | -0.040 | -1.01% | 4.16 | 4.25 | 4.14 | 5,193.00 |
| 29 Mar 2024 | 4.25 | 0.070 | 1.73% | 4.24 | 4.30 | 4.06 | 29,236.00 |
| 28 Mar 2024 | 4.17 | 0.100 | 2.33% | 4.07 | 4.33 | 4.02 | 4,433.00 |
| 27 Mar 2024 | 4.08 | -0.090 | -2.24% | 4.16 | 4.40 | 4.05 | 5,835.00 |
| 26 Mar 2024 | 4.17 | 0.040 | 1.09% | 4.22 | 4.31 | 4.08 | 4,636.00 |
| 25 Mar 2024 | 4.13 | -0.010 | -0.12% | 4.02 | 4.36 | 3.44 | 31,559.00 |
| 24 Mar 2024 | 4.13 | 0.090 | 2.31% | 4.05 | 4.28 | 3.93 | 27,882.00 |
| 23 Mar 2024 | 4.04 | 0.010 | 0.14% | 4.02 | 4.22 | 3.93 | 38,361.00 |
| 22 Mar 2024 | 4.03 | 0.260 | 6.96% | 3.78 | 4.58 | 3.77 | 109,724.00 |
| 21 Mar 2024 | 3.77 | -0.070 | -1.85% | 3.84 | 4.01 | 3.70 | 2,676.00 |
| 20 Mar 2024 | 3.84 | 0.230 | 6.35% | 3.62 | 3.95 | 3.54 | 6,069.00 |
| 19 Mar 2024 | 3.61 | -0.410 | -10.25% | 4.02 | 4.04 | 3.44 | 3,265.00 |
| 18 Mar 2024 | 4.03 | -0.020 | -0.47% | 2.56 | 4.40 | 2.56 | 23,108.00 |
| 17 Mar 2024 | 4.04 | 0.110 | 2.82% | 3.98 | 4.18 | 3.85 | 3,458.00 |
| 16 Mar 2024 | 3.93 | -0.310 | -7.39% | 4.35 | 4.41 | 3.87 | 2,993.00 |
