Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STRMMGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.003725 | -0.000028 | -0.75% | 0.00375 | 0.003779 | 0.0037 | 0.00 |
| 28 May 2024 | 0.003752 | -0.000043 | -1.13% | 0.003797 | 0.003804 | 0.003695 | 0.00 |
| 27 May 2024 | 0.003795 | 0.000031 | 0.82% | 0.003506 | 0.003861 | 0.0034 | 732,620.00 |
| 26 May 2024 | 0.003764 | -0.000046 | -1.21% | 0.003807 | 0.003817 | 0.003752 | 0.00 |
| 25 May 2024 | 0.003811 | 0.000037 | 0.98% | 0.003768 | 0.003823 | 0.003766 | 0.00 |
| 24 May 2024 | 0.003773 | 0.000033 | 0.88% | 0.003733 | 0.0038 | 0.003676 | 0.00 |
| 23 May 2024 | 0.00374 | -0.000059 | -1.55% | 0.003805 | 0.003843 | 0.003679 | 0.00 |
| 22 May 2024 | 0.003799 | -0.000068 | -1.76% | 0.00386 | 0.003868 | 0.003795 | 0.00 |
| 21 May 2024 | 0.003867 | -0.000052 | -1.33% | 0.003912 | 0.003941 | 0.003808 | 0.00 |
| 20 May 2024 | 0.003919 | 0.00027 | 7.40% | 0.003506 | 0.003921 | 0.0034 | 840,645.00 |
| 19 May 2024 | 0.003649 | -0.000043 | -1.16% | 0.003691 | 0.003728 | 0.003633 | 1,312,866.00 |
| 18 May 2024 | 0.003692 | 0.00000200 | 0.05% | 0.003691 | 0.003714 | 0.003672 | 1,323,134.00 |
| 17 May 2024 | 0.00369 | 0.000083 | 2.30% | 0.003606 | 0.003716 | 0.003601 | 1,309,272.00 |
| 16 May 2024 | 0.003607 | -0.000047 | -1.29% | 0.003656 | 0.003675 | 0.003573 | 1,427,789.00 |
| 15 May 2024 | 0.003654 | 0.000233 | 6.82% | 0.003425 | 0.003666 | 0.00341 | 1,484,867.00 |
| 14 May 2024 | 0.003421 | -0.000084 | -2.40% | 0.003506 | 0.003515 | 0.003395 | 1,363,807.00 |
| 13 May 2024 | 0.003505 | 0.000068 | 1.98% | 0.002727 | 0.003944 | 0.002166 | 1,637,137.00 |
| 12 May 2024 | 0.003436 | 0.000035 | 1.03% | 0.003404 | 0.003455 | 0.003392 | 1,287,441.00 |
| 11 May 2024 | 0.003401 | -0.00000800 | -0.23% | 0.003399 | 0.003433 | 0.003383 | 1,415,103.00 |
| 10 May 2024 | 0.003409 | -0.000116 | -3.29% | 0.003517 | 0.00354 | 0.003369 | 1,363,763.00 |
| 09 May 2024 | 0.003525 | 0.000101 | 2.94% | 0.003432 | 0.003539 | 0.003407 | 1,290,881.00 |
| 08 May 2024 | 0.003424 | -0.000076 | -2.17% | 0.003493 | 0.003528 | 0.003411 | 1,485,197.00 |
| 07 May 2024 | 0.0035 | -0.00002 | -0.57% | 0.003525 | 0.003594 | 0.003489 | 1,237,697.00 |
| 06 May 2024 | 0.003521 | -0.000054 | -1.51% | 0.002727 | 0.003944 | 0.002166 | 1,497,162.00 |
| 05 May 2024 | 0.003575 | 0.000013 | 0.36% | 0.003571 | 0.003602 | 0.003515 | 1,250,903.00 |
| 04 May 2024 | 0.003562 | 0.000047 | 1.34% | 0.003509 | 0.003591 | 0.003495 | 1,183,483.00 |
| 03 May 2024 | 0.003515 | 0.000212 | 6.42% | 0.003301 | 0.003537 | 0.003284 | 1,379,586.00 |
| 02 May 2024 | 0.003303 | 0.00004 | 1.23% | 0.003261 | 0.003333 | 0.003187 | 1,321,488.00 |
| 01 May 2024 | 0.003262 | -0.000134 | -3.94% | 0.003398 | 0.003405 | 0.003172 | 1,265,131.00 |
| 30 Abr 2024 | 0.003397 | 0.000856 | 33.67% | 0.002542 | 0.003596 | 0.002454 | 1,313,148.00 |
| 29 Abr 2024 | 0.002541 | -0.000983 | -27.89% | 0.002727 | 0.003944 | 0.002166 | 2,831,561.00 |
| 28 Abr 2024 | 0.003524 | 0.000501 | 16.56% | 0.002515 | 0.003573 | 0.002508 | 1,514,121.00 |
| 27 Abr 2024 | 0.003023 | 0.000471 | 18.45% | 0.002042 | 0.003561 | 0.002004 | 1,949,531.00 |
| 26 Abr 2024 | 0.002553 | -0.00054 | -17.46% | 0.002578 | 0.003613 | 0.002043 | 1,811,960.00 |
| 25 Abr 2024 | 0.003093 | 0.001029 | 49.89% | 0.003613 | 0.003631 | 0.002028 | 1,754,035.00 |
| 24 Abr 2024 | 0.002063 | -0.001669 | -44.71% | 0.00321 | 0.003764 | 0.002054 | 1,794,357.00 |
| 23 Abr 2024 | 0.003733 | -0.000059 | -1.56% | 0.003786 | 0.003804 | 0.002128 | 1,683,115.00 |
| 22 Abr 2024 | 0.003792 | 0.001692 | 80.54% | 0.002727 | 0.003944 | 0.002133 | 2,167,547.00 |
| 21 Abr 2024 | 0.0021 | -0.001051 | -33.35% | 0.003677 | 0.003722 | 0.002082 | 1,877,863.00 |
| 20 Abr 2024 | 0.003151 | 0.000561 | 21.65% | 0.002067 | 0.003703 | 0.002054 | 1,965,829.00 |
| 19 Abr 2024 | 0.00259 | -0.000475 | -15.50% | 0.003057 | 0.003682 | 0.001971 | 1,907,191.00 |
| 18 Abr 2024 | 0.003065 | 0.001094 | 55.51% | 0.001974 | 0.003589 | 0.001951 | 1,844,013.00 |
| 17 Abr 2024 | 0.001971 | -0.001618 | -45.08% | 0.00359 | 0.003622 | 0.001953 | 1,660,242.00 |
| 16 Abr 2024 | 0.003589 | 0.000023 | 0.64% | 0.002037 | 0.003619 | 0.001989 | 1,742,153.00 |
| 15 Abr 2024 | 0.003566 | 0.000392 | 12.36% | 0.002727 | 0.003944 | 0.00202 | 1,638,722.00 |
| 14 Abr 2024 | 0.003174 | 0.001065 | 50.47% | 0.002097 | 0.003707 | 0.002048 | 1,823,915.00 |
| 13 Abr 2024 | 0.00211 | -0.001142 | -35.13% | 0.002167 | 0.00382 | 0.002027 | 1,726,428.00 |
| 12 Abr 2024 | 0.003251 | 0.00046 | 16.49% | 0.002237 | 0.003968 | 0.002151 | 1,791,258.00 |
| 11 Abr 2024 | 0.002791 | 0.000542 | 24.09% | 0.002809 | 0.003957 | 0.002224 | 1,804,123.00 |
| 10 Abr 2024 | 0.002249 | -0.000478 | -17.53% | 0.002727 | 0.003944 | 0.002166 | 1,910,057.00 |
| 09 Abr 2024 | 0.002727 | -0.001227 | -31.03% | 0.003386 | 0.003948 | 0.002164 | 1,858,350.00 |
| 08 Abr 2024 | 0.003955 | 0.000672 | 20.47% | 0.003779 | 0.004028 | 0.002206 | 2,417,994.00 |
| 07 Abr 2024 | 0.003282 | -0.000519 | -13.65% | 0.003797 | 0.003867 | 0.002173 | 1,848,909.00 |
| 06 Abr 2024 | 0.003802 | 0.000049 | 1.31% | 0.003208 | 0.003828 | 0.002134 | 1,898,358.00 |
| 05 Abr 2024 | 0.003753 | 0.001047 | 38.71% | 0.002706 | 0.003803 | 0.002115 | 1,642,780.00 |
| 04 Abr 2024 | 0.002706 | -0.000431 | -13.74% | 0.003134 | 0.003821 | 0.002069 | 1,851,695.00 |
| 03 Abr 2024 | 0.003137 | 0.000532 | 20.44% | 0.003125 | 0.003707 | 0.002074 | 1,773,237.00 |
| 02 Abr 2024 | 0.002605 | 0.00038 | 17.07% | 0.002219 | 0.00374 | 0.002066 | 1,647,394.00 |
| 01 Abr 2024 | 0.002225 | -0.000015 | -0.67% | 0.003779 | 0.003962 | 0.002176 | 1,992,198.00 |
| 31 Mar 2024 | 0.00224 | -0.001612 | -41.84% | 0.003305 | 0.003918 | 0.002208 | 1,781,178.00 |
| 30 Mar 2024 | 0.003852 | 0.001086 | 39.26% | 0.003872 | 0.003884 | 0.0022 | 1,921,174.00 |
| 29 Mar 2024 | 0.002766 | -0.000598 | -17.77% | 0.00336 | 0.003925 | 0.002191 | 1,805,739.00 |
| 28 Mar 2024 | 0.003365 | 0.000074 | 2.25% | 0.003304 | 0.00396 | 0.002182 | 1,832,745.00 |
| 27 Mar 2024 | 0.003291 | -0.000567 | -14.70% | 0.00275 | 0.003941 | 0.002168 | 1,746,738.00 |
| 26 Mar 2024 | 0.003858 | 0.000563 | 17.09% | 0.003295 | 0.003915 | 0.002192 | 2,053,889.00 |
| 25 Mar 2024 | 0.003295 | 0.000091 | 2.84% | 0.003779 | 0.003962 | 0.00211 | 2,457,708.00 |
| 24 Mar 2024 | 0.003204 | 0.001161 | 56.82% | 0.002042 | 0.003751 | 0.00203 | 1,991,349.00 |
| 23 Mar 2024 | 0.002043 | 0.000026 | 1.29% | 0.002024 | 0.00365 | 0.002014 | 1,695,134.00 |
| 22 Mar 2024 | 0.002017 | -0.000566 | -21.91% | 0.003623 | 0.003686 | 0.001991 | 1,932,533.00 |
| 21 Mar 2024 | 0.002583 | 0.00046 | 21.68% | 0.003181 | 0.003712 | 0.002062 | 1,553,244.00 |
| 20 Mar 2024 | 0.002123 | 0.000175 | 9.00% | 0.002929 | 0.003716 | 0.001967 | 1,919,180.00 |
| 19 Mar 2024 | 0.001948 | -0.000178 | -8.37% | 0.002657 | 0.003625 | 0.001945 | 928,232.00 |
| 18 Mar 2024 | 0.002126 | -0.001618 | -43.21% | 0.003779 | 0.003962 | 0.002091 | 1,885,077.00 |
| 17 Mar 2024 | 0.003744 | 0.001696 | 82.77% | 0.003102 | 0.003754 | 0.002044 | 1,709,545.00 |
| 16 Mar 2024 | 0.002049 | -0.001234 | -37.59% | 0.002724 | 0.003844 | 0.002039 | 1,851,241.00 |
| 15 Mar 2024 | 0.003283 | 0.000473 | 16.83% | 0.003779 | 0.003962 | 0.002104 | 3,537,992.00 |
| 14 Mar 2024 | 0.00281 | -0.001177 | -29.52% | 0.003419 | 0.004016 | 0.002173 | 1,595,155.00 |
| 13 Mar 2024 | 0.003987 | 0.001765 | 79.40% | 0.002223 | 0.003998 | 0.00222 | 1,784,781.00 |
| 12 Mar 2024 | 0.002223 | -0.00111 | -33.30% | 0.003342 | 0.003995 | 0.002163 | 1,791,663.00 |
| 11 Mar 2024 | 0.003333 | 0.001202 | 56.38% | 0.003779 | 0.003973 | 0.002159 | 3,684,985.00 |
| 10 Mar 2024 | 0.002131 | 0.00000200 | 0.09% | 0.001597 | 0.002708 | 0.001597 | 2,615,899.00 |
| 09 Mar 2024 | 0.002129 | 0.000535 | 33.57% | 0.001592 | 0.002666 | 0.001589 | 2,271,880.00 |
| 08 Mar 2024 | 0.001594 | 0.000024 | 1.53% | 0.001568 | 0.002697 | 0.001567 | 2,324,176.00 |
| 07 Mar 2024 | 0.00157 | -0.000503 | -24.27% | 0.002078 | 0.002603 | 0.001549 | 2,752,669.00 |
| 06 Mar 2024 | 0.002072 | -0.000461 | -18.20% | 0.002508 | 0.002641 | 0.001486 | 2,478,673.00 |
| 05 Mar 2024 | 0.002533 | -0.000136 | -5.10% | 0.002153 | 0.002705 | 0.001506 | 2,415,825.00 |
| 04 Mar 2024 | 0.002669 | 0.000183 | 7.35% | 0.003779 | 0.003962 | 0.00201 | 2,316,955.00 |
| 03 Mar 2024 | 0.002486 | 0.000526 | 26.87% | 0.002446 | 0.002494 | 0.001947 | 2,056,955.00 |
| 02 Mar 2024 | 0.001959 | -0.000015 | -0.76% | 0.001479 | 0.002463 | 0.001462 | 2,014,805.00 |
| 01 Mar 2024 | 0.001975 | -0.000458 | -18.83% | 0.002422 | 0.002479 | 0.001455 | 2,082,958.00 |
