Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TONTKGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 1.65 | 0.040 | 2.55% | 1.60 | 1.65 | 1.60 | 105.00 |
| 24 May 2024 | 1.61 | 0.010 | 0.76% | 1.59 | 1.62 | 1.57 | 56.00 |
| 23 May 2024 | 1.59 | -0.020 | -1.23% | 1.62 | 1.63 | 1.57 | 1,204.00 |
| 22 May 2024 | 1.61 | -0.040 | -2.45% | 1.65 | 1.68 | 1.61 | 53.00 |
| 21 May 2024 | 1.65 | -0.030 | -1.49% | 1.68 | 1.69 | 1.63 | 237.00 |
| 20 May 2024 | 1.68 | 0.080 | 5.30% | 1.45 | 1.68 | 1.28 | 1,275.00 |
| 19 May 2024 | 1.60 | -0.040 | -2.25% | 1.63 | 1.64 | 1.59 | 80.00 |
| 18 May 2024 | 1.63 | 0.00 | 0.28% | 1.63 | 1.64 | 1.62 | 82.00 |
| 17 May 2024 | 1.63 | 0.030 | 1.78% | 1.60 | 1.64 | 1.60 | 208.00 |
| 16 May 2024 | 1.60 | -0.020 | -1.30% | 1.62 | 1.63 | 1.58 | 3,021.00 |
| 15 May 2024 | 1.62 | 0.050 | 3.29% | 1.58 | 1.63 | 1.53 | 1,704.00 |
| 14 May 2024 | 1.57 | 0.010 | 0.72% | 1.56 | 1.62 | 1.53 | 134.00 |
| 13 May 2024 | 1.56 | -0.040 | -2.35% | 1.45 | 1.60 | 1.28 | 718.00 |
| 12 May 2024 | 1.59 | -0.010 | -0.64% | 1.61 | 1.62 | 1.58 | 2,492.00 |
| 11 May 2024 | 1.60 | 0.010 | 0.68% | 1.59 | 1.60 | 1.58 | 425.00 |
| 10 May 2024 | 1.59 | -0.030 | -1.78% | 1.68 | 1.69 | 1.58 | 196.00 |
| 09 May 2024 | 1.62 | 0.050 | 3.06% | 1.58 | 1.63 | 1.57 | 77.00 |
| 08 May 2024 | 1.57 | -0.060 | -3.82% | 1.63 | 1.64 | 1.57 | 98.00 |
| 07 May 2024 | 1.64 | -0.010 | -0.58% | 1.65 | 1.68 | 1.63 | 122.00 |
| 06 May 2024 | 1.65 | 0.00 | 0.17% | 1.45 | 1.78 | 1.28 | 839.00 |
| 05 May 2024 | 1.64 | 0.00 | -0.04% | 1.65 | 1.66 | 1.62 | 8.00 |
| 04 May 2024 | 1.64 | 0.020 | 1.29% | 1.62 | 1.68 | 1.62 | 1,220.00 |
| 03 May 2024 | 1.62 | 0.080 | 5.09% | 1.54 | 1.67 | 1.54 | 292.00 |
| 02 May 2024 | 1.55 | 0.020 | 1.23% | 1.53 | 1.56 | 1.49 | 37.00 |
| 01 May 2024 | 1.53 | -0.040 | -2.46% | 1.57 | 1.57 | 1.43 | 1,130.00 |
| 30 Abr 2024 | 1.56 | -0.100 | -5.75% | 1.66 | 1.68 | 1.51 | 400.00 |
| 29 Abr 2024 | 1.66 | -0.030 | -1.79% | 1.45 | 1.70 | 1.28 | 1,145.00 |
| 28 Abr 2024 | 1.69 | 0.030 | 1.82% | 1.66 | 1.78 | 1.66 | 1,561.00 |
| 27 Abr 2024 | 1.66 | -0.020 | -1.08% | 1.68 | 1.75 | 1.65 | 621.00 |
| 26 Abr 2024 | 1.68 | -0.010 | -0.41% | 1.70 | 1.70 | 1.67 | 1.00 |
| 25 Abr 2024 | 1.69 | -0.020 | -1.19% | 1.71 | 1.72 | 1.65 | 506.00 |
| 24 Abr 2024 | 1.71 | -0.040 | -2.17% | 1.75 | 1.77 | 1.67 | 241.00 |
| 23 Abr 2024 | 1.74 | -0.120 | -6.27% | 1.86 | 1.87 | 1.74 | 9,942.00 |
| 22 Abr 2024 | 1.86 | 0.130 | 7.29% | 1.45 | 1.88 | 1.28 | 763.00 |
| 21 Abr 2024 | 1.73 | -0.020 | -0.89% | 1.75 | 1.81 | 1.72 | 3,433.00 |
| 20 Abr 2024 | 1.75 | 0.070 | 4.38% | 1.67 | 1.76 | 1.66 | 685.00 |
| 19 Abr 2024 | 1.68 | 0.070 | 4.18% | 1.60 | 1.70 | 1.55 | 549.00 |
| 18 Abr 2024 | 1.61 | 0.030 | 1.99% | 1.58 | 1.62 | 1.56 | 117.00 |
| 17 Abr 2024 | 1.58 | -0.020 | -1.21% | 1.60 | 1.70 | 1.53 | 771.00 |
| 16 Abr 2024 | 1.60 | -0.060 | -3.69% | 1.66 | 1.67 | 1.55 | 718.00 |
| 15 Abr 2024 | 1.66 | -0.010 | -0.86% | 1.45 | 1.83 | 1.28 | 3,962.00 |
| 14 Abr 2024 | 1.67 | 0.100 | 6.19% | 1.63 | 1.68 | 1.55 | 1,910.00 |
| 13 Abr 2024 | 1.57 | -0.250 | -13.53% | 1.82 | 1.83 | 1.51 | 2,508.00 |
| 12 Abr 2024 | 1.82 | -0.260 | -12.67% | 2.09 | 2.12 | 1.81 | 582.00 |
| 11 Abr 2024 | 2.09 | -0.030 | -1.31% | 2.11 | 2.13 | 2.04 | 2,197.00 |
| 10 Abr 2024 | 2.11 | 0.110 | 5.53% | 2.00 | 2.27 | 2.00 | 29,114.00 |
| 09 Abr 2024 | 2.00 | -0.070 | -3.61% | 2.08 | 2.13 | 1.99 | 924.00 |
| 08 Abr 2024 | 2.08 | 0.060 | 2.82% | 1.45 | 2.10 | 1.28 | 264.00 |
| 07 Abr 2024 | 2.02 | -0.030 | -1.33% | 2.05 | 2.06 | 2.01 | 95.00 |
| 06 Abr 2024 | 2.05 | 0.060 | 2.93% | 1.98 | 2.07 | 1.95 | 1,541.00 |
| 05 Abr 2024 | 1.99 | 0.050 | 2.65% | 1.94 | 1.99 | 1.89 | 452.00 |
| 04 Abr 2024 | 1.94 | 0.010 | 0.65% | 1.90 | 1.96 | 1.84 | 1,046.00 |
| 03 Abr 2024 | 1.93 | 0.030 | 1.49% | 1.90 | 1.97 | 1.90 | 766.00 |
| 02 Abr 2024 | 1.90 | -0.210 | -10.07% | 2.10 | 2.10 | 1.87 | 678.00 |
| 01 Abr 2024 | 2.11 | -0.070 | -3.43% | 1.45 | 2.12 | 1.28 | 367.00 |
| 31 Mar 2024 | 2.18 | 0.010 | 0.64% | 2.17 | 2.30 | 2.17 | 3,644.00 |
| 30 Mar 2024 | 2.17 | -0.050 | -2.46% | 2.22 | 2.23 | 2.17 | 506.00 |
| 29 Mar 2024 | 2.23 | -0.020 | -0.96% | 2.24 | 2.25 | 2.14 | 4,222.00 |
| 28 Mar 2024 | 2.25 | 0.160 | 7.54% | 2.10 | 2.27 | 2.06 | 294.00 |
| 27 Mar 2024 | 2.09 | -0.130 | -5.92% | 2.28 | 2.38 | 2.06 | 2,662.00 |
| 26 Mar 2024 | 2.22 | 0.180 | 9.05% | 2.07 | 2.29 | 2.07 | 1,030.00 |
| 25 Mar 2024 | 2.04 | 0.040 | 2.23% | 1.45 | 2.07 | 1.28 | 1,420.00 |
| 24 Mar 2024 | 1.99 | 0.060 | 3.11% | 1.93 | 2.00 | 1.89 | 381.00 |
| 23 Mar 2024 | 1.93 | 0.090 | 4.81% | 1.93 | 2.19 | 1.84 | 11,272.00 |
| 22 Mar 2024 | 1.84 | -0.070 | -3.72% | 1.92 | 1.96 | 1.81 | 348.00 |
| 21 Mar 2024 | 1.91 | 0.040 | 2.17% | 1.87 | 2.01 | 1.87 | 3,034.00 |
| 20 Mar 2024 | 1.87 | 0.180 | 10.69% | 1.70 | 1.88 | 1.63 | 1,585.00 |
| 19 Mar 2024 | 1.69 | -0.160 | -8.46% | 1.85 | 1.86 | 1.65 | 399.00 |
| 18 Mar 2024 | 1.85 | -0.070 | -3.86% | 1.45 | 1.99 | 1.28 | 353.00 |
| 17 Mar 2024 | 1.92 | -0.010 | -0.30% | 1.95 | 1.95 | 1.78 | 2,634.00 |
| 16 Mar 2024 | 1.93 | -0.160 | -7.84% | 2.09 | 2.10 | 1.86 | 2,437.00 |
| 15 Mar 2024 | 2.09 | -0.120 | -5.31% | 1.45 | 2.11 | 1.28 | 1,908.00 |
| 14 Mar 2024 | 2.21 | -0.010 | -0.61% | 2.23 | 2.34 | 2.13 | 7,270.00 |
| 13 Mar 2024 | 2.22 | -0.020 | -1.08% | 2.25 | 2.35 | 2.20 | 494.00 |
| 12 Mar 2024 | 2.25 | -0.040 | -1.56% | 2.29 | 2.42 | 2.15 | 3,287.00 |
| 11 Mar 2024 | 2.28 | 0.140 | 6.56% | 1.45 | 2.45 | 1.28 | 1,195.00 |
| 10 Mar 2024 | 2.14 | -0.040 | -2.00% | 2.22 | 2.24 | 2.13 | 1,918.00 |
| 09 Mar 2024 | 2.19 | 0.00 | 0.17% | 2.18 | 2.20 | 2.17 | 0.00 |
| 08 Mar 2024 | 2.18 | 0.040 | 1.88% | 2.17 | 2.44 | 2.08 | 15,919.00 |
| 07 Mar 2024 | 2.14 | 0.070 | 3.36% | 2.08 | 2.18 | 2.07 | 9,236.00 |
| 06 Mar 2024 | 2.07 | 0.160 | 8.41% | 1.89 | 2.13 | 1.82 | 900.00 |
| 05 Mar 2024 | 1.91 | -0.120 | -6.03% | 2.05 | 2.15 | 1.70 | 1,739.00 |
| 04 Mar 2024 | 2.04 | 0.140 | 7.19% | 1.45 | 2.12 | 1.28 | 2,934.00 |
| 03 Mar 2024 | 1.90 | -0.040 | -2.27% | 1.94 | 1.97 | 1.85 | 10,873.00 |
| 02 Mar 2024 | 1.94 | 0.010 | 0.29% | 1.94 | 2.01 | 1.89 | 1,775.00 |
| 01 Mar 2024 | 1.94 | 0.120 | 6.37% | 1.81 | 1.94 | 1.81 | 17,049.00 |
| 29 Feb 2024 | 1.82 | 0.090 | 5.37% | 1.72 | 1.84 | 1.67 | 1,793.00 |
| 28 Feb 2024 | 1.73 | -0.010 | -0.68% | 1.74 | 1.83 | 1.69 | 8,215.00 |
| 27 Feb 2024 | 1.74 | -0.010 | -0.47% | 1.75 | 1.77 | 1.64 | 2,500.00 |
| 26 Feb 2024 | 1.75 | 0.050 | 3.09% | 1.45 | 1.83 | 1.28 | 63.00 |
| 25 Feb 2024 | 1.70 | 0.00 | -0.11% | 1.70 | 1.73 | 1.68 | 2,275.00 |
| 24 Feb 2024 | 1.70 | -0.030 | -1.46% | 1.72 | 1.80 | 1.69 | 2,871.00 |
