Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TRIASGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 7.32 | -0.050 | -0.74% | 7.30 | 7.35 | 7.03 | 1,764.00 |
| 04 May 2024 | 7.38 | -0.160 | -2.11% | 7.53 | 7.67 | 7.20 | 1,193.00 |
| 03 May 2024 | 7.54 | 0.940 | 14.21% | 6.60 | 7.66 | 6.57 | 3,074.00 |
| 02 May 2024 | 6.60 | 0.110 | 1.64% | 6.49 | 6.85 | 6.09 | 1,524.00 |
| 01 May 2024 | 6.49 | -0.020 | -0.36% | 6.52 | 6.54 | 5.79 | 5,995.00 |
| 30 Abr 2024 | 6.52 | -0.330 | -4.76% | 6.79 | 6.87 | 6.08 | 2,271.00 |
| 29 Abr 2024 | 6.84 | -0.850 | -11.10% | 7.08 | 7.55 | 5.31 | 5,883.00 |
| 28 Abr 2024 | 7.70 | -0.010 | -0.17% | 7.70 | 8.22 | 7.50 | 2,503.00 |
| 27 Abr 2024 | 7.71 | -0.030 | -0.38% | 7.74 | 8.04 | 7.47 | 1,310.00 |
| 26 Abr 2024 | 7.74 | -0.030 | -0.45% | 7.78 | 8.49 | 7.54 | 3,445.00 |
| 25 Abr 2024 | 7.77 | 0.320 | 4.33% | 7.35 | 7.90 | 7.17 | 2,892.00 |
| 24 Abr 2024 | 7.45 | -0.690 | -8.47% | 8.23 | 8.81 | 7.14 | 4,287.00 |
| 23 Abr 2024 | 8.14 | -0.330 | -3.91% | 8.42 | 8.98 | 8.05 | 2,238.00 |
| 22 Abr 2024 | 8.47 | 0.040 | 0.45% | 7.08 | 8.64 | 5.35 | 5,242.00 |
| 21 Abr 2024 | 8.43 | -0.630 | -6.95% | 9.11 | 9.13 | 8.20 | 1,885.00 |
| 20 Abr 2024 | 9.06 | 0.840 | 10.18% | 8.09 | 9.42 | 7.81 | 3,698.00 |
| 19 Abr 2024 | 8.23 | 1.60 | 24.22% | 6.60 | 8.27 | 6.27 | 4,009.00 |
| 18 Abr 2024 | 6.62 | 0.360 | 5.66% | 6.28 | 6.66 | 6.05 | 1,344.00 |
| 17 Abr 2024 | 6.27 | -0.090 | -1.35% | 6.36 | 6.59 | 6.02 | 2,707.00 |
| 16 Abr 2024 | 6.35 | 0.120 | 1.97% | 6.20 | 6.53 | 5.75 | 6,069.00 |
| 15 Abr 2024 | 6.23 | -0.780 | -11.08% | 7.08 | 7.09 | 6.11 | 4,542.00 |
| 14 Abr 2024 | 7.01 | -0.120 | -1.67% | 7.08 | 7.13 | 6.42 | 3,284.00 |
| 13 Abr 2024 | 7.13 | -0.470 | -6.24% | 7.60 | 7.72 | 5.91 | 6,049.00 |
| 12 Abr 2024 | 7.60 | -0.750 | -9.00% | 8.37 | 8.39 | 6.82 | 5,228.00 |
| 11 Abr 2024 | 8.35 | -0.440 | -5.02% | 8.79 | 8.83 | 8.22 | 538.00 |
| 10 Abr 2024 | 8.79 | 0.180 | 2.04% | 8.62 | 8.92 | 8.43 | 1,005.00 |
| 09 Abr 2024 | 8.62 | -0.850 | -8.96% | 9.46 | 9.60 | 8.56 | 1,817.00 |
| 08 Abr 2024 | 9.47 | 0.310 | 3.36% | 8.09 | 9.66 | 7.50 | 3,941.00 |
| 07 Abr 2024 | 9.16 | 0.110 | 1.19% | 9.04 | 9.58 | 9.04 | 955.00 |
| 06 Abr 2024 | 9.05 | 0.620 | 7.40% | 8.43 | 9.46 | 8.43 | 2,164.00 |
| 05 Abr 2024 | 8.43 | -0.140 | -1.67% | 8.55 | 8.76 | 8.15 | 3,438.00 |
| 04 Abr 2024 | 8.57 | 0.480 | 5.91% | 8.09 | 9.14 | 7.50 | 5,882.00 |
| 03 Abr 2024 | 8.09 | -0.750 | -8.43% | 8.88 | 8.88 | 7.96 | 2,304.00 |
| 02 Abr 2024 | 8.84 | 0.040 | 0.41% | 8.85 | 8.89 | 8.08 | 6,554.00 |
| 01 Abr 2024 | 8.80 | -0.370 | -4.08% | 11.44 | 11.83 | 5.38 | 5,559.00 |
| 31 Mar 2024 | 9.18 | -0.040 | -0.39% | 9.22 | 9.38 | 8.88 | 3,372.00 |
| 30 Mar 2024 | 9.21 | -0.460 | -4.73% | 9.67 | 9.74 | 9.17 | 2,693.00 |
| 29 Mar 2024 | 9.67 | 0.040 | 0.39% | 9.66 | 9.88 | 9.38 | 2,164.00 |
| 28 Mar 2024 | 9.63 | 0.040 | 0.37% | 9.64 | 10.25 | 9.37 | 3,336.00 |
| 27 Mar 2024 | 9.60 | -0.170 | -1.73% | 9.73 | 10.09 | 9.12 | 7,354.00 |
| 26 Mar 2024 | 9.77 | -1.56 | -13.75% | 11.44 | 12.15 | 9.41 | 11,511.00 |
| 25 Mar 2024 | 11.32 | 0.370 | 3.42% | 10.17 | 12.00 | 8.93 | 4,666.00 |
| 24 Mar 2024 | 10.95 | 0.390 | 3.69% | 10.72 | 11.16 | 10.26 | 742.00 |
| 23 Mar 2024 | 10.56 | 0.760 | 7.76% | 9.83 | 11.03 | 9.70 | 3,443.00 |
| 22 Mar 2024 | 9.80 | -0.390 | -3.83% | 10.21 | 10.38 | 9.56 | 1,032.00 |
| 21 Mar 2024 | 10.19 | -0.010 | -0.14% | 10.12 | 11.23 | 9.72 | 3,694.00 |
| 20 Mar 2024 | 10.20 | 1.16 | 12.85% | 8.91 | 10.62 | 8.80 | 3,589.00 |
| 19 Mar 2024 | 9.04 | -1.13 | -11.13% | 10.17 | 10.34 | 8.92 | 2,525.00 |
| 18 Mar 2024 | 10.17 | -0.570 | -5.33% | 10.46 | 14.04 | 5.48 | 4,935.00 |
| 17 Mar 2024 | 10.75 | 1.38 | 14.72% | 9.53 | 11.58 | 9.36 | 2,185.00 |
| 16 Mar 2024 | 9.37 | -1.36 | -12.70% | 10.57 | 10.86 | 9.37 | 1,771.00 |
| 15 Mar 2024 | 10.73 | -1.30 | -10.79% | 10.46 | 14.04 | 10.34 | 11,775.00 |
| 14 Mar 2024 | 12.03 | -0.350 | -2.80% | 12.48 | 12.52 | 11.57 | 973.00 |
| 13 Mar 2024 | 12.37 | 0.330 | 2.75% | 12.04 | 12.49 | 11.67 | 2,410.00 |
| 12 Mar 2024 | 12.04 | -0.690 | -5.42% | 12.54 | 12.78 | 11.64 | 1,662.00 |
| 11 Mar 2024 | 12.73 | 0.420 | 3.40% | 10.46 | 14.04 | 10.34 | 7,593.00 |
| 10 Mar 2024 | 12.32 | -0.690 | -5.33% | 12.93 | 13.22 | 12.27 | 2,693.00 |
| 09 Mar 2024 | 13.01 | -0.060 | -0.48% | 13.12 | 14.41 | 12.66 | 6,941.00 |
| 08 Mar 2024 | 13.07 | 1.14 | 9.51% | 11.93 | 13.23 | 11.56 | 6,793.00 |
| 07 Mar 2024 | 11.94 | 0.080 | 0.69% | 11.85 | 12.15 | 11.41 | 3,843.00 |
| 06 Mar 2024 | 11.86 | -0.150 | -1.28% | 11.78 | 13.05 | 11.60 | 5,462.00 |
| 05 Mar 2024 | 12.01 | -0.830 | -6.45% | 12.95 | 12.96 | 9.50 | 5,239.00 |
| 04 Mar 2024 | 12.84 | -1.09 | -7.84% | 10.46 | 14.04 | 10.34 | 7,188.00 |
| 03 Mar 2024 | 13.93 | 1.28 | 10.16% | 12.66 | 14.55 | 12.26 | 5,216.00 |
| 02 Mar 2024 | 12.64 | 0.060 | 0.49% | 12.76 | 13.29 | 12.10 | 5,615.00 |
| 01 Mar 2024 | 12.58 | 1.02 | 8.86% | 11.53 | 12.58 | 11.25 | 4,753.00 |
| 29 Feb 2024 | 11.56 | 0.00 | 0.02% | 11.50 | 12.06 | 11.09 | 4,569.00 |
| 28 Feb 2024 | 11.56 | -0.510 | -4.21% | 12.08 | 12.47 | 11.40 | 3,366.00 |
| 27 Feb 2024 | 12.06 | 0.060 | 0.52% | 11.98 | 12.54 | 11.61 | 3,938.00 |
| 26 Feb 2024 | 12.00 | 0.600 | 5.24% | 10.46 | 12.11 | 3.94 | 4,741.00 |
| 25 Feb 2024 | 11.40 | -0.540 | -4.52% | 11.99 | 12.05 | 11.34 | 1,154.00 |
| 24 Feb 2024 | 11.94 | 0.470 | 4.07% | 11.38 | 11.99 | 11.38 | 584.00 |
| 23 Feb 2024 | 11.48 | -0.640 | -5.26% | 12.14 | 12.16 | 11.30 | 1,418.00 |
| 22 Feb 2024 | 12.12 | -0.050 | -0.38% | 12.14 | 12.62 | 12.01 | 1,923.00 |
| 21 Feb 2024 | 12.16 | -0.630 | -4.89% | 12.75 | 13.00 | 11.92 | 1,959.00 |
| 20 Feb 2024 | 12.79 | -0.400 | -3.01% | 13.15 | 13.15 | 12.08 | 1,934.00 |
| 19 Feb 2024 | 13.18 | -0.050 | -0.40% | 10.46 | 13.70 | 10.34 | 3,932.00 |
| 18 Feb 2024 | 13.24 | 0.760 | 6.08% | 12.46 | 13.65 | 12.40 | 4,305.00 |
| 17 Feb 2024 | 12.48 | 1.54 | 14.12% | 10.87 | 12.62 | 10.75 | 6,312.00 |
| 16 Feb 2024 | 10.94 | 0.220 | 2.07% | 10.66 | 10.94 | 10.42 | 1,858.00 |
| 15 Feb 2024 | 10.71 | -0.180 | -1.69% | 10.90 | 11.01 | 10.53 | 2,794.00 |
| 14 Feb 2024 | 10.90 | 0.660 | 6.47% | 10.39 | 11.10 | 10.27 | 2,654.00 |
| 13 Feb 2024 | 10.24 | -0.790 | -7.16% | 10.99 | 11.03 | 10.24 | 1,977.00 |
| 12 Feb 2024 | 11.03 | 0.800 | 7.88% | 10.46 | 11.03 | 10.02 | 4,605.00 |
| 11 Feb 2024 | 10.22 | -0.200 | -1.96% | 10.43 | 10.48 | 9.98 | 724.00 |
| 10 Feb 2024 | 10.42 | -0.130 | -1.19% | 10.63 | 10.85 | 10.07 | 1,884.00 |
| 09 Feb 2024 | 10.55 | 0.100 | 0.93% | 10.46 | 10.96 | 10.34 | 2,170.00 |
| 08 Feb 2024 | 10.45 | -0.180 | -1.73% | 10.66 | 10.67 | 10.29 | 965.00 |
| 07 Feb 2024 | 10.64 | 0.470 | 4.61% | 10.17 | 10.64 | 9.96 | 2,292.00 |
| 06 Feb 2024 | 10.17 | 0.070 | 0.65% | 10.11 | 10.44 | 10.01 | 877.00 |
