Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STRKGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 13.50 | -0.560 | -3.95% | 14.06 | 14.09 | 13.13 | 0.00 |
| 30 Abr 2024 | 14.06 | -0.670 | -4.52% | 14.73 | 14.93 | 13.75 | 0.00 |
| 29 Abr 2024 | 14.72 | 0.140 | 0.94% | 15.19 | 15.87 | 14.32 | 4,653.00 |
| 28 Abr 2024 | 14.59 | -0.010 | -0.09% | 14.57 | 14.80 | 14.53 | 0.00 |
| 27 Abr 2024 | 14.60 | -0.190 | -1.29% | 14.79 | 14.82 | 14.50 | 0.00 |
| 26 Abr 2024 | 14.79 | -0.140 | -0.96% | 14.94 | 15.01 | 14.70 | 0.00 |
| 25 Abr 2024 | 14.93 | -0.010 | -0.07% | 14.95 | 15.11 | 14.60 | 0.00 |
| 24 Abr 2024 | 14.94 | -0.500 | -3.26% | 15.50 | 15.60 | 14.80 | 0.00 |
| 23 Abr 2024 | 15.45 | -0.250 | -1.57% | 15.67 | 15.75 | 15.37 | 0.00 |
| 22 Abr 2024 | 15.69 | 0.480 | 3.16% | 15.19 | 15.77 | 13.31 | 4,653.00 |
| 21 Abr 2024 | 15.21 | 0.00 | -0.02% | 15.22 | 15.41 | 15.08 | 0.00 |
| 20 Abr 2024 | 15.22 | 0.210 | 1.38% | 14.97 | 15.34 | 14.83 | 0.00 |
| 19 Abr 2024 | 15.01 | 0.210 | 1.41% | 14.76 | 15.24 | 14.01 | 0.00 |
| 18 Abr 2024 | 14.80 | 0.520 | 3.68% | 14.30 | 14.91 | 14.13 | 0.00 |
| 17 Abr 2024 | 14.28 | -0.580 | -3.89% | 14.86 | 15.03 | 13.94 | 0.00 |
| 16 Abr 2024 | 14.85 | 0.090 | 0.64% | 14.76 | 14.98 | 14.40 | 0.00 |
| 15 Abr 2024 | 14.76 | -0.570 | -3.69% | 15.19 | 15.52 | 14.58 | 4,653.00 |
| 14 Abr 2024 | 15.33 | 0.050 | 0.31% | 15.19 | 15.39 | 14.68 | 0.00 |
| 13 Abr 2024 | 15.28 | -0.420 | -2.67% | 15.70 | 15.89 | 14.53 | 0.00 |
| 12 Abr 2024 | 15.70 | -0.470 | -2.92% | 16.20 | 16.48 | 15.40 | 0.00 |
| 11 Abr 2024 | 16.17 | -0.120 | -0.73% | 16.28 | 16.44 | 16.09 | 0.00 |
| 10 Abr 2024 | 16.29 | 0.490 | 3.08% | 15.80 | 16.41 | 15.56 | 0.00 |
| 09 Abr 2024 | 15.80 | -0.560 | -3.45% | 16.35 | 16.36 | 15.63 | 0.00 |
| 08 Abr 2024 | 16.37 | 0.520 | 3.26% | 15.13 | 16.67 | 14.91 | 4,653.00 |
| 07 Abr 2024 | 15.85 | 0.120 | 0.73% | 15.72 | 16.01 | 15.71 | 0.00 |
| 06 Abr 2024 | 15.73 | 0.200 | 1.29% | 15.49 | 15.90 | 15.44 | 0.00 |
| 05 Abr 2024 | 15.53 | -0.140 | -0.92% | 15.68 | 15.74 | 15.21 | 0.00 |
| 04 Abr 2024 | 15.68 | 0.530 | 3.51% | 15.13 | 15.82 | 14.91 | 0.00 |
| 03 Abr 2024 | 15.15 | 0.050 | 0.36% | 15.09 | 15.36 | 14.91 | 0.00 |
| 02 Abr 2024 | 15.09 | -1.02 | -6.34% | 16.07 | 16.08 | 14.91 | 0.00 |
| 01 Abr 2024 | 16.11 | -0.110 | -0.68% | 15.91 | 16.22 | 13.39 | 4,653.00 |
| 31 Mar 2024 | 16.22 | 0.280 | 1.75% | 15.96 | 16.23 | 15.96 | 0.00 |
| 30 Mar 2024 | 15.94 | -0.090 | -0.53% | 16.03 | 16.11 | 15.92 | 0.00 |
| 29 Mar 2024 | 16.03 | -0.220 | -1.33% | 16.22 | 16.25 | 15.86 | 0.00 |
| 28 Mar 2024 | 16.25 | 0.360 | 2.25% | 15.96 | 16.39 | 15.81 | 0.00 |
| 27 Mar 2024 | 15.89 | -0.080 | -0.49% | 15.93 | 16.31 | 15.67 | 0.00 |
| 26 Mar 2024 | 15.97 | 0.060 | 0.36% | 15.91 | 16.22 | 15.84 | 0.00 |
| 25 Mar 2024 | 15.91 | 0.440 | 2.84% | 15.36 | 16.21 | 15.28 | 4,653.00 |
| 24 Mar 2024 | 15.47 | 0.670 | 4.54% | 14.79 | 15.52 | 14.71 | 0.00 |
| 23 Mar 2024 | 14.80 | 0.190 | 1.29% | 14.66 | 15.16 | 14.50 | 0.00 |
| 22 Mar 2024 | 14.61 | -0.360 | -2.40% | 15.00 | 15.26 | 14.36 | 0.00 |
| 21 Mar 2024 | 14.97 | -0.410 | -2.66% | 15.36 | 15.45 | 14.90 | 0.00 |
| 20 Mar 2024 | 15.38 | 1.27 | 9.00% | 14.14 | 15.41 | 13.85 | 0.00 |
| 19 Mar 2024 | 14.11 | -1.29 | -8.38% | 15.39 | 15.47 | 14.08 | 0.00 |
| 18 Mar 2024 | 15.40 | -0.100 | -0.63% | 9.32 | 15.61 | 9.26 | 4,653.00 |
| 17 Mar 2024 | 15.50 | 0.660 | 4.44% | 14.98 | 15.63 | 14.74 | 0.00 |
| 16 Mar 2024 | 14.84 | -1.01 | -6.40% | 15.79 | 15.91 | 14.76 | 0.00 |
| 15 Mar 2024 | 15.85 | -0.430 | -2.64% | 9.32 | 16.01 | 9.26 | 4,653.00 |
| 14 Mar 2024 | 16.28 | -0.220 | -1.34% | 16.51 | 16.66 | 15.67 | 0.00 |
| 13 Mar 2024 | 16.50 | 0.400 | 2.51% | 16.10 | 16.59 | 16.06 | 0.00 |
| 12 Mar 2024 | 16.10 | 0.00 | 0.03% | 16.14 | 16.53 | 15.67 | 0.00 |
| 11 Mar 2024 | 16.09 | 0.660 | 4.25% | 9.32 | 16.44 | 9.26 | 4,653.00 |
| 10 Mar 2024 | 15.44 | 0.010 | 0.10% | 15.42 | 15.69 | 15.36 | 0.00 |
| 09 Mar 2024 | 15.42 | 0.030 | 0.17% | 15.38 | 15.47 | 15.33 | 0.00 |
| 08 Mar 2024 | 15.40 | 0.240 | 1.56% | 15.14 | 15.64 | 14.96 | 0.00 |
| 07 Mar 2024 | 15.16 | 0.150 | 0.99% | 15.05 | 15.40 | 14.94 | 0.00 |
| 06 Mar 2024 | 15.01 | 0.330 | 2.27% | 14.53 | 15.38 | 14.34 | 0.00 |
| 05 Mar 2024 | 14.68 | -0.790 | -5.08% | 15.59 | 15.67 | 12.79 | 0.00 |
| 04 Mar 2024 | 15.46 | 1.06 | 7.35% | 9.32 | 15.61 | 9.26 | 4,653.00 |
| 03 Mar 2024 | 14.40 | 0.210 | 1.49% | 14.17 | 14.45 | 14.08 | 0.00 |
| 02 Mar 2024 | 14.19 | -0.110 | -0.77% | 14.29 | 14.29 | 14.09 | 0.00 |
| 01 Mar 2024 | 14.30 | 0.210 | 1.46% | 14.04 | 14.45 | 13.94 | 0.00 |
| 29 Feb 2024 | 14.10 | 0.070 | 0.53% | 13.96 | 14.44 | 13.48 | 0.00 |
| 28 Feb 2024 | 14.02 | 1.05 | 8.13% | 12.99 | 14.60 | 12.93 | 0.00 |
| 27 Feb 2024 | 12.97 | 0.580 | 4.65% | 12.42 | 13.07 | 12.19 | 0.00 |
| 26 Feb 2024 | 12.39 | 0.560 | 4.71% | 9.32 | 12.49 | 9.26 | 4,653.00 |
| 25 Feb 2024 | 11.83 | 0.030 | 0.22% | 11.80 | 11.88 | 11.73 | 0.00 |
| 24 Feb 2024 | 11.81 | 0.180 | 1.52% | 11.59 | 11.82 | 11.57 | 0.00 |
| 23 Feb 2024 | 11.63 | -0.100 | -0.89% | 11.76 | 11.79 | 11.55 | 0.00 |
| 22 Feb 2024 | 11.73 | -0.160 | -1.37% | 11.88 | 11.91 | 11.69 | 0.00 |
| 21 Feb 2024 | 11.90 | -0.080 | -0.71% | 12.00 | 12.02 | 11.64 | 0.00 |
| 20 Feb 2024 | 11.98 | 0.070 | 0.58% | 11.92 | 12.10 | 11.70 | 0.00 |
| 19 Feb 2024 | 11.91 | -0.060 | -0.51% | 9.32 | 12.04 | 9.26 | 4,653.00 |
| 18 Feb 2024 | 11.97 | 2.01 | 20.17% | 11.88 | 12.03 | 11.80 | 0.00 |
| 17 Feb 2024 | 9.96 | -0.060 | -0.59% | 10.01 | 10.02 | 9.75 | 0.00 |
| 16 Feb 2024 | 10.02 | 0.210 | 2.14% | 9.84 | 10.09 | 9.83 | 20.00 |
| 15 Feb 2024 | 9.81 | 0.170 | 1.75% | 9.65 | 10.02 | 9.64 | 72.00 |
| 14 Feb 2024 | 9.65 | 0.080 | 0.81% | 9.57 | 9.99 | 9.49 | 53.00 |
| 13 Feb 2024 | 9.57 | -0.120 | -1.21% | 9.69 | 9.82 | 9.45 | 128.00 |
| 12 Feb 2024 | 9.69 | 0.380 | 4.11% | 9.32 | 9.76 | 9.21 | 4,653.00 |
| 11 Feb 2024 | 9.30 | 0.070 | 0.81% | 9.24 | 9.40 | 9.20 | 70.00 |
| 10 Feb 2024 | 9.23 | 0.070 | 0.75% | 9.18 | 9.42 | 9.12 | 11.00 |
| 09 Feb 2024 | 9.16 | -0.150 | -1.59% | 9.32 | 9.61 | 9.16 | 278.00 |
| 08 Feb 2024 | 9.31 | 0.230 | 2.49% | 9.10 | 9.35 | 9.10 | 0.00 |
| 07 Feb 2024 | 9.08 | -0.090 | -1.02% | 9.17 | 9.22 | 8.85 | 6.00 |
| 06 Feb 2024 | 9.18 | 0.080 | 0.93% | 9.09 | 9.24 | 9.02 | 2.00 |
| 05 Feb 2024 | 9.09 | -0.030 | -0.34% | 10.44 | 10.66 | 9.00 | 4,710.00 |
| 04 Feb 2024 | 9.12 | -0.080 | -0.91% | 9.85 | 9.88 | 9.12 | 4.00 |
| 03 Feb 2024 | 9.21 | -0.040 | -0.44% | 9.28 | 9.28 | 9.18 | 0.00 |
| 02 Feb 2024 | 9.25 | 0.120 | 1.32% | 9.14 | 9.28 | 8.86 | 4.00 |
