Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STXGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 1.84 | -0.040 | -2.14% | 1.87 | 1.89 | 1.81 | 399,078.00 |
| 04 May 2024 | 1.88 | -0.020 | -1.16% | 1.90 | 1.96 | 1.87 | 655,483.00 |
| 03 May 2024 | 1.90 | 0.230 | 13.81% | 1.66 | 1.91 | 1.63 | 609,493.00 |
| 02 May 2024 | 1.67 | -0.040 | -2.27% | 1.71 | 1.71 | 1.62 | 851,946.00 |
| 01 May 2024 | 1.71 | -0.020 | -1.10% | 1.72 | 1.76 | 1.53 | 1,857,258.00 |
| 30 Abr 2024 | 1.73 | -0.230 | -11.72% | 1.97 | 2.04 | 1.69 | 1,346,273.00 |
| 29 Abr 2024 | 1.96 | -0.010 | -0.40% | 2.51 | 2.54 | 1.87 | 1,308,095.00 |
| 28 Abr 2024 | 1.97 | -0.060 | -3.11% | 2.02 | 2.06 | 1.97 | 389,437.00 |
| 27 Abr 2024 | 2.03 | -0.030 | -1.61% | 2.07 | 2.08 | 1.99 | 435,823.00 |
| 26 Abr 2024 | 2.06 | -0.070 | -3.35% | 2.13 | 2.18 | 2.06 | 541,031.00 |
| 25 Abr 2024 | 2.14 | -0.040 | -2.06% | 2.19 | 2.24 | 2.10 | 556,958.00 |
| 24 Abr 2024 | 2.18 | -0.130 | -5.83% | 2.32 | 2.36 | 2.16 | 598,537.00 |
| 23 Abr 2024 | 2.32 | -0.120 | -5.00% | 2.44 | 2.54 | 2.30 | 1,240,584.00 |
| 22 Abr 2024 | 2.44 | 0.180 | 7.91% | 2.51 | 2.54 | 2.29 | 606,565.00 |
| 21 Abr 2024 | 2.26 | 0.060 | 2.92% | 2.21 | 2.32 | 2.18 | 619,559.00 |
| 20 Abr 2024 | 2.19 | 0.200 | 9.90% | 1.98 | 2.21 | 1.93 | 486,971.00 |
| 19 Abr 2024 | 2.00 | 0.030 | 1.54% | 1.96 | 2.03 | 1.78 | 625,397.00 |
| 18 Abr 2024 | 1.97 | 0.150 | 8.14% | 1.82 | 1.99 | 1.78 | 924,592.00 |
| 17 Abr 2024 | 1.82 | -0.120 | -6.10% | 1.94 | 1.94 | 1.77 | 1,764,399.00 |
| 16 Abr 2024 | 1.94 | -0.100 | -5.02% | 2.02 | 2.06 | 1.84 | 1,175,096.00 |
| 15 Abr 2024 | 2.04 | -0.180 | -8.17% | 2.51 | 2.54 | 1.98 | 613,942.00 |
| 14 Abr 2024 | 2.22 | 0.140 | 6.66% | 2.07 | 2.25 | 1.96 | 2,395,782.00 |
| 13 Abr 2024 | 2.08 | -0.060 | -3.01% | 2.12 | 2.25 | 1.78 | 2,153,531.00 |
| 12 Abr 2024 | 2.15 | -0.230 | -9.86% | 2.38 | 2.45 | 1.95 | 1,519,199.00 |
| 11 Abr 2024 | 2.38 | -0.090 | -3.49% | 2.46 | 2.48 | 2.34 | 665,883.00 |
| 10 Abr 2024 | 2.47 | -0.050 | -1.79% | 2.51 | 2.54 | 2.38 | 868,775.00 |
| 09 Abr 2024 | 2.51 | -0.220 | -8.06% | 2.73 | 2.76 | 2.48 | 806,078.00 |
| 08 Abr 2024 | 2.73 | 0.130 | 4.82% | 0.493104 | 2.78 | 0.492901 | 464,050.00 |
| 07 Abr 2024 | 2.61 | 0.080 | 3.29% | 2.51 | 2.64 | 2.51 | 284,007.00 |
| 06 Abr 2024 | 2.52 | 0.080 | 3.14% | 2.42 | 2.56 | 2.42 | 451,652.00 |
| 05 Abr 2024 | 2.45 | -0.140 | -5.45% | 2.59 | 2.65 | 2.31 | 1,341,048.00 |
| 04 Abr 2024 | 2.59 | 0.100 | 3.98% | 2.48 | 2.65 | 2.44 | 775,224.00 |
| 03 Abr 2024 | 2.49 | -0.140 | -5.27% | 2.61 | 2.67 | 2.43 | 1,775,227.00 |
| 02 Abr 2024 | 2.63 | -0.250 | -8.69% | 2.88 | 2.88 | 2.63 | 1,287,129.00 |
| 01 Abr 2024 | 2.88 | 0.010 | 0.48% | 0.493104 | 3.04 | 0.492901 | 1,852,317.00 |
| 31 Mar 2024 | 2.86 | -0.020 | -0.70% | 2.85 | 2.90 | 2.77 | 373,451.00 |
| 30 Mar 2024 | 2.88 | 0.00 | 0.02% | 2.89 | 2.91 | 2.77 | 594,567.00 |
| 29 Mar 2024 | 2.88 | 0.160 | 5.88% | 2.71 | 2.94 | 2.71 | 1,197,448.00 |
| 28 Mar 2024 | 2.72 | 0.050 | 2.02% | 2.68 | 2.75 | 2.63 | 540,845.00 |
| 27 Mar 2024 | 2.67 | -0.060 | -2.14% | 2.71 | 2.82 | 2.60 | 777,928.00 |
| 26 Mar 2024 | 2.73 | -0.100 | -3.46% | 2.84 | 2.86 | 2.70 | 810,223.00 |
| 25 Mar 2024 | 2.83 | -0.090 | -3.13% | 0.493104 | 2.98 | 0.492901 | 2,243,969.00 |
| 24 Mar 2024 | 2.92 | 0.040 | 1.53% | 2.91 | 2.97 | 2.76 | 850,400.00 |
| 23 Mar 2024 | 2.87 | 0.130 | 4.66% | 2.73 | 2.91 | 2.67 | 994,904.00 |
| 22 Mar 2024 | 2.74 | 0.150 | 5.94% | 2.60 | 2.92 | 2.58 | 1,475,580.00 |
| 21 Mar 2024 | 2.59 | -0.080 | -2.98% | 2.71 | 2.81 | 2.56 | 1,091,256.00 |
| 20 Mar 2024 | 2.67 | 0.550 | 26.20% | 2.12 | 2.76 | 2.09 | 2,481,749.00 |
| 19 Mar 2024 | 2.12 | 0.030 | 1.63% | 2.09 | 2.32 | 1.97 | 1,612,338.00 |
| 18 Mar 2024 | 2.08 | -0.080 | -3.49% | 0.493104 | 2.26 | 0.492901 | 332,040.00 |
| 17 Mar 2024 | 2.16 | 0.120 | 6.07% | 2.09 | 2.20 | 2.04 | 659,695.00 |
| 16 Mar 2024 | 2.03 | -0.160 | -7.45% | 2.19 | 2.22 | 1.98 | 365,181.00 |
| 15 Mar 2024 | 2.20 | -0.120 | -5.26% | 0.493104 | 2.23 | 0.492901 | 830,683.00 |
| 14 Mar 2024 | 2.32 | -0.090 | -3.90% | 2.42 | 2.43 | 2.20 | 478,369.00 |
| 13 Mar 2024 | 2.41 | 0.060 | 2.34% | 2.35 | 2.47 | 2.30 | 620,506.00 |
| 12 Mar 2024 | 2.36 | -0.010 | -0.56% | 2.37 | 2.42 | 2.25 | 681,566.00 |
| 11 Mar 2024 | 2.37 | 0.090 | 3.89% | 0.493104 | 2.58 | 0.492901 | 1,791,679.00 |
| 10 Mar 2024 | 2.28 | 0.100 | 4.46% | 2.19 | 2.54 | 2.19 | 1,816,363.00 |
| 09 Mar 2024 | 2.19 | -0.030 | -1.15% | 2.20 | 2.23 | 2.17 | 447,420.00 |
| 08 Mar 2024 | 2.21 | -0.060 | -2.68% | 2.30 | 2.30 | 2.16 | 538,568.00 |
| 07 Mar 2024 | 2.27 | 0.050 | 2.29% | 2.22 | 2.29 | 2.15 | 525,854.00 |
| 06 Mar 2024 | 2.22 | 0.060 | 2.67% | 2.14 | 2.28 | 2.04 | 936,627.00 |
| 05 Mar 2024 | 2.16 | -0.220 | -9.33% | 2.36 | 2.39 | 1.84 | 1,472,179.00 |
| 04 Mar 2024 | 2.39 | -0.010 | -0.30% | 0.493104 | 2.49 | 0.492901 | 1,021,836.00 |
| 03 Mar 2024 | 2.39 | 0.060 | 2.69% | 2.34 | 2.46 | 2.22 | 725,786.00 |
| 02 Mar 2024 | 2.33 | -0.020 | -0.85% | 2.35 | 2.35 | 2.28 | 404,370.00 |
| 01 Mar 2024 | 2.35 | 0.030 | 1.40% | 2.31 | 2.39 | 2.28 | 929,980.00 |
| 29 Feb 2024 | 2.32 | -0.090 | -3.58% | 2.44 | 2.44 | 2.24 | 1,521,506.00 |
| 28 Feb 2024 | 2.40 | 0.090 | 3.95% | 2.31 | 2.66 | 2.30 | 2,995,168.00 |
| 27 Feb 2024 | 2.31 | 0.040 | 1.97% | 2.30 | 2.54 | 2.25 | 2,978,465.00 |
| 26 Feb 2024 | 2.27 | 0.200 | 9.93% | 0.493104 | 2.28 | 0.492901 | 1,201,984.00 |
| 25 Feb 2024 | 2.06 | 0.030 | 1.24% | 2.02 | 2.08 | 1.98 | 540,517.00 |
| 24 Feb 2024 | 2.04 | 0.100 | 5.25% | 1.93 | 2.05 | 1.88 | 570,845.00 |
| 23 Feb 2024 | 1.94 | -0.080 | -3.76% | 2.03 | 2.06 | 1.90 | 785,403.00 |
| 22 Feb 2024 | 2.01 | -0.080 | -4.00% | 2.10 | 2.14 | 2.00 | 918,594.00 |
| 21 Feb 2024 | 2.10 | -0.050 | -2.35% | 2.13 | 2.28 | 2.01 | 1,905,686.00 |
| 20 Feb 2024 | 2.15 | 0.040 | 1.97% | 2.11 | 2.23 | 2.05 | 1,209,478.00 |
| 19 Feb 2024 | 2.10 | 0.00 | 0.05% | 0.493104 | 2.31 | 0.492901 | 1,457,568.00 |
| 18 Feb 2024 | 2.10 | 0.080 | 3.90% | 2.00 | 2.11 | 1.95 | 655,067.00 |
| 17 Feb 2024 | 2.02 | -0.030 | -1.55% | 2.04 | 2.10 | 1.92 | 865,543.00 |
| 16 Feb 2024 | 2.06 | 0.040 | 2.05% | 1.99 | 2.08 | 1.95 | 1,079,283.00 |
| 15 Feb 2024 | 2.01 | 0.00 | -0.04% | 2.05 | 2.21 | 1.97 | 3,302,309.00 |
| 14 Feb 2024 | 2.02 | 0.320 | 19.10% | 1.70 | 2.03 | 1.66 | 2,166,595.00 |
| 13 Feb 2024 | 1.69 | 0.120 | 7.83% | 1.59 | 1.72 | 1.55 | 2,280,377.00 |
| 12 Feb 2024 | 1.57 | 0.120 | 8.57% | 0.493104 | 1.62 | 0.492901 | 1,194,624.00 |
| 11 Feb 2024 | 1.45 | 0.020 | 1.51% | 1.42 | 1.52 | 1.41 | 581,294.00 |
| 10 Feb 2024 | 1.42 | 0.020 | 1.32% | 1.41 | 1.48 | 1.36 | 569,694.00 |
| 09 Feb 2024 | 1.41 | -0.020 | -1.10% | 1.42 | 1.48 | 1.40 | 1,092,774.00 |
| 08 Feb 2024 | 1.42 | 0.110 | 8.72% | 1.33 | 1.45 | 1.30 | 2,099,469.00 |
| 07 Feb 2024 | 1.31 | 0.110 | 9.47% | 1.19 | 1.32 | 1.19 | 606,468.00 |
| 06 Feb 2024 | 1.19 | 0.010 | 1.03% | 1.18 | 1.21 | 1.16 | 339,937.00 |
