Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ROOKGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 56.68 | -0.740 | -1.30% | 57.46 | 57.75 | 56.14 | 0.00 |
| 15 May 2024 | 57.43 | 3.67 | 6.82% | 53.82 | 57.61 | 53.58 | 0.00 |
| 14 May 2024 | 53.76 | -1.31 | -2.38% | 55.09 | 55.23 | 53.35 | 0.00 |
| 13 May 2024 | 55.07 | 1.07 | 1.98% | 57.67 | 58.36 | 54.08 | 0.00 |
| 12 May 2024 | 54.00 | 0.560 | 1.04% | 53.49 | 54.29 | 53.30 | 0.00 |
| 11 May 2024 | 53.44 | -0.130 | -0.23% | 53.42 | 53.95 | 53.16 | 0.00 |
| 10 May 2024 | 53.57 | -1.82 | -3.28% | 55.27 | 55.63 | 52.93 | 0.00 |
| 09 May 2024 | 55.39 | 1.58 | 2.94% | 53.93 | 55.61 | 53.53 | 0.00 |
| 08 May 2024 | 53.81 | -1.20 | -2.18% | 54.89 | 55.44 | 53.60 | 0.00 |
| 07 May 2024 | 55.01 | -0.320 | -0.58% | 55.40 | 56.48 | 54.83 | 0.00 |
| 06 May 2024 | 55.33 | -0.850 | -1.52% | 57.67 | 59.90 | 55.05 | 0.00 |
| 05 May 2024 | 56.18 | 0.200 | 0.36% | 56.11 | 56.61 | 55.24 | 0.00 |
| 04 May 2024 | 55.98 | 0.750 | 1.35% | 55.14 | 56.43 | 54.93 | 0.00 |
| 03 May 2024 | 55.23 | 3.33 | 6.42% | 51.87 | 55.57 | 51.61 | 0.00 |
| 02 May 2024 | 51.90 | 0.630 | 1.23% | 51.24 | 52.38 | 50.08 | 0.00 |
| 01 May 2024 | 51.27 | -2.11 | -3.95% | 53.40 | 53.51 | 49.85 | 0.00 |
| 30 Abr 2024 | 53.38 | -2.53 | -4.52% | 55.92 | 56.67 | 52.19 | 0.00 |
| 29 Abr 2024 | 55.90 | 0.520 | 0.94% | 57.67 | 59.90 | 54.39 | 0.00 |
| 28 Abr 2024 | 55.38 | -0.050 | -0.09% | 55.33 | 56.19 | 55.18 | 0.00 |
| 27 Abr 2024 | 55.43 | -0.730 | -1.29% | 56.15 | 56.26 | 55.06 | 0.00 |
| 26 Abr 2024 | 56.16 | -0.540 | -0.96% | 56.71 | 56.98 | 55.81 | 0.00 |
| 25 Abr 2024 | 56.70 | -0.040 | -0.07% | 56.77 | 57.35 | 55.43 | 0.00 |
| 24 Abr 2024 | 56.74 | -1.92 | -3.26% | 58.84 | 59.22 | 56.20 | 0.00 |
| 23 Abr 2024 | 58.66 | -0.930 | -1.57% | 59.49 | 59.81 | 58.37 | 0.00 |
| 22 Abr 2024 | 59.59 | 1.83 | 3.16% | 57.67 | 60.35 | 55.74 | 0.00 |
| 21 Abr 2024 | 57.76 | -0.010 | -0.02% | 57.78 | 58.49 | 57.26 | 0.00 |
| 20 Abr 2024 | 57.77 | 0.780 | 1.38% | 56.84 | 58.25 | 56.31 | 0.00 |
| 19 Abr 2024 | 56.99 | 0.790 | 1.41% | 56.04 | 57.86 | 53.19 | 0.00 |
| 18 Abr 2024 | 56.20 | 1.99 | 3.68% | 54.29 | 56.63 | 53.66 | 0.00 |
| 17 Abr 2024 | 54.21 | -2.19 | -3.89% | 56.42 | 57.05 | 52.92 | 0.00 |
| 16 Abr 2024 | 56.40 | 0.360 | 0.64% | 56.03 | 56.87 | 54.69 | 0.00 |
| 15 Abr 2024 | 56.04 | -2.15 | -3.69% | 57.67 | 58.93 | 55.35 | 0.00 |
| 14 Abr 2024 | 58.19 | 0.180 | 0.31% | 57.67 | 58.42 | 55.74 | 0.00 |
| 13 Abr 2024 | 58.01 | -1.59 | -2.67% | 59.60 | 60.32 | 55.19 | 0.00 |
| 12 Abr 2024 | 59.60 | -1.79 | -2.92% | 61.52 | 62.56 | 58.46 | 0.00 |
| 11 Abr 2024 | 61.40 | -0.450 | -0.73% | 61.81 | 62.43 | 61.08 | 0.00 |
| 10 Abr 2024 | 61.85 | 1.85 | 3.08% | 60.00 | 62.30 | 59.07 | 0.00 |
| 09 Abr 2024 | 60.00 | -2.14 | -3.45% | 62.08 | 62.12 | 59.33 | 0.00 |
| 08 Abr 2024 | 62.14 | 1.96 | 3.26% | 57.45 | 63.29 | 56.62 | 0.00 |
| 07 Abr 2024 | 60.18 | 0.440 | 0.73% | 59.67 | 60.77 | 59.66 | 0.00 |
| 06 Abr 2024 | 59.74 | 0.760 | 1.29% | 58.81 | 60.36 | 58.61 | 0.00 |
| 05 Abr 2024 | 58.98 | -0.550 | -0.92% | 59.53 | 59.76 | 57.75 | 0.00 |
| 04 Abr 2024 | 59.53 | 2.02 | 3.51% | 57.45 | 60.08 | 56.62 | 0.00 |
| 03 Abr 2024 | 57.51 | 0.210 | 0.36% | 57.29 | 58.32 | 56.60 | 0.00 |
| 02 Abr 2024 | 57.30 | -3.88 | -6.34% | 61.03 | 61.04 | 56.61 | 0.00 |
| 01 Abr 2024 | 61.18 | -0.420 | -0.68% | 60.40 | 61.60 | 59.84 | 0.00 |
| 31 Mar 2024 | 61.60 | 1.06 | 1.75% | 60.59 | 61.61 | 60.59 | 0.00 |
| 30 Mar 2024 | 60.54 | -0.320 | -0.53% | 60.85 | 61.17 | 60.44 | 0.00 |
| 29 Mar 2024 | 60.86 | -0.820 | -1.33% | 61.60 | 61.69 | 60.23 | 0.00 |
| 28 Mar 2024 | 61.68 | 1.36 | 2.25% | 60.58 | 62.23 | 60.01 | 0.00 |
| 27 Mar 2024 | 60.33 | -0.300 | -0.49% | 60.50 | 61.92 | 59.48 | 0.00 |
| 26 Mar 2024 | 60.62 | 0.220 | 0.36% | 60.40 | 61.60 | 60.16 | 0.00 |
| 25 Mar 2024 | 60.40 | 1.67 | 2.84% | 58.45 | 61.53 | 53.96 | 0.00 |
| 24 Mar 2024 | 58.73 | 2.55 | 4.54% | 56.15 | 58.94 | 55.83 | 0.00 |
| 23 Mar 2024 | 56.18 | 0.720 | 1.29% | 55.65 | 57.57 | 55.06 | 0.00 |
| 22 Mar 2024 | 55.47 | -1.37 | -2.40% | 56.94 | 57.95 | 54.51 | 0.00 |
| 21 Mar 2024 | 56.83 | -1.55 | -2.66% | 58.33 | 58.66 | 56.57 | 0.00 |
| 20 Mar 2024 | 58.38 | 4.82 | 9.00% | 53.69 | 58.52 | 52.59 | 0.00 |
| 19 Mar 2024 | 53.56 | -4.90 | -8.38% | 58.45 | 58.72 | 53.46 | 0.00 |
| 18 Mar 2024 | 58.47 | -0.370 | -0.63% | 39.52 | 61.78 | 39.46 | 0.00 |
| 17 Mar 2024 | 58.84 | 2.50 | 4.44% | 56.88 | 59.35 | 55.96 | 0.00 |
| 16 Mar 2024 | 56.34 | -3.85 | -6.40% | 59.94 | 60.40 | 56.06 | 0.00 |
| 15 Mar 2024 | 60.19 | -1.63 | -2.64% | 39.52 | 60.78 | 39.46 | 0.00 |
| 14 Mar 2024 | 61.82 | -0.840 | -1.34% | 62.68 | 63.25 | 59.48 | 0.00 |
| 13 Mar 2024 | 62.66 | 1.54 | 2.51% | 61.12 | 62.97 | 60.99 | 0.00 |
| 12 Mar 2024 | 61.12 | 0.020 | 0.03% | 61.28 | 62.78 | 59.48 | 0.00 |
| 11 Mar 2024 | 61.11 | 2.49 | 4.25% | 39.52 | 62.44 | 39.46 | 0.00 |
| 10 Mar 2024 | 58.61 | 0.060 | 0.10% | 58.56 | 59.58 | 58.31 | 0.00 |
| 09 Mar 2024 | 58.56 | 0.100 | 0.17% | 58.38 | 58.75 | 58.21 | 0.00 |
| 08 Mar 2024 | 58.46 | 0.900 | 1.56% | 57.48 | 59.40 | 56.82 | 0.00 |
| 07 Mar 2024 | 57.56 | 0.570 | 0.99% | 57.13 | 58.47 | 56.72 | 0.00 |
| 06 Mar 2024 | 56.99 | 1.26 | 2.27% | 55.18 | 58.38 | 54.47 | 0.00 |
| 05 Mar 2024 | 55.73 | -2.98 | -5.08% | 59.21 | 59.50 | 48.57 | 0.00 |
| 04 Mar 2024 | 58.71 | 4.02 | 7.35% | 39.52 | 59.29 | 39.46 | 0.00 |
| 03 Mar 2024 | 54.69 | 0.810 | 1.49% | 53.80 | 54.87 | 53.47 | 0.00 |
| 02 Mar 2024 | 53.89 | -0.420 | -0.77% | 54.25 | 54.25 | 53.51 | 0.00 |
| 01 Mar 2024 | 54.30 | 0.780 | 1.46% | 53.29 | 54.87 | 52.94 | 0.00 |
| 29 Feb 2024 | 53.52 | 0.280 | 0.53% | 53.00 | 54.81 | 51.18 | 0.00 |
| 28 Feb 2024 | 53.24 | 4.01 | 8.13% | 49.32 | 55.44 | 49.08 | 0.00 |
| 27 Feb 2024 | 49.23 | 2.19 | 4.65% | 47.14 | 49.64 | 46.28 | 0.00 |
| 26 Feb 2024 | 47.04 | 2.11 | 4.71% | 39.52 | 47.44 | 39.46 | 0.00 |
| 25 Feb 2024 | 44.93 | 0.100 | 0.22% | 44.79 | 45.11 | 44.55 | 0.00 |
| 24 Feb 2024 | 44.83 | 0.670 | 1.52% | 44.02 | 44.89 | 43.93 | 0.00 |
| 23 Feb 2024 | 44.16 | -0.400 | -0.89% | 44.67 | 44.75 | 43.87 | 0.00 |
| 22 Feb 2024 | 44.55 | -0.620 | -1.37% | 45.10 | 45.23 | 44.37 | 0.00 |
| 21 Feb 2024 | 45.17 | -0.320 | -0.71% | 45.58 | 45.62 | 44.19 | 0.00 |
| 20 Feb 2024 | 45.49 | 0.260 | 0.58% | 45.26 | 45.95 | 44.43 | 0.00 |
| 19 Feb 2024 | 45.23 | -0.230 | -0.51% | 39.52 | 45.73 | 39.46 | 0.00 |
| 18 Feb 2024 | 45.46 | 0.280 | 0.61% | 45.12 | 45.68 | 44.80 | 0.00 |
| 17 Feb 2024 | 45.19 | -0.270 | -0.59% | 45.41 | 45.46 | 44.23 | 0.00 |
