Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
WAVESGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 2.09 | -0.050 | -2.46% | 2.13 | 2.17 | 2.06 | 56,512.00 |
| 22 Abr 2024 | 2.14 | 0.080 | 3.66% | 1.92 | 2.18 | 1.84 | 49,354.00 |
| 21 Abr 2024 | 2.07 | -0.070 | -3.05% | 2.12 | 2.14 | 2.04 | 53,592.00 |
| 20 Abr 2024 | 2.13 | 0.110 | 5.59% | 2.02 | 2.15 | 2.00 | 73,645.00 |
| 19 Abr 2024 | 2.02 | -0.040 | -1.82% | 2.03 | 2.05 | 1.87 | 54,975.00 |
| 18 Abr 2024 | 2.06 | 0.070 | 3.57% | 1.97 | 2.13 | 1.91 | 274,098.00 |
| 17 Abr 2024 | 1.99 | 0.090 | 5.02% | 1.89 | 2.09 | 1.84 | 574,425.00 |
| 16 Abr 2024 | 1.89 | 0.00 | -0.17% | 1.88 | 1.91 | 1.78 | 93,520.00 |
| 15 Abr 2024 | 1.90 | -0.140 | -6.80% | 1.92 | 2.13 | 1.81 | 150,846.00 |
| 14 Abr 2024 | 2.03 | 0.110 | 5.90% | 1.92 | 2.13 | 1.84 | 139,496.00 |
| 13 Abr 2024 | 1.92 | -0.180 | -8.66% | 2.09 | 2.18 | 1.73 | 510,754.00 |
| 12 Abr 2024 | 2.10 | -0.360 | -14.63% | 2.47 | 2.51 | 1.97 | 230,531.00 |
| 11 Abr 2024 | 2.46 | -0.080 | -3.21% | 2.54 | 2.54 | 2.43 | 40,746.00 |
| 10 Abr 2024 | 2.54 | 0.020 | 0.66% | 2.54 | 2.57 | 2.38 | 102,130.00 |
| 09 Abr 2024 | 2.53 | -0.020 | -0.84% | 2.55 | 2.73 | 2.50 | 391,776.00 |
| 08 Abr 2024 | 2.55 | 0.100 | 3.93% | 2.45 | 2.57 | 2.23 | 83,018.00 |
| 07 Abr 2024 | 2.45 | 0.060 | 2.70% | 2.38 | 2.54 | 2.36 | 106,464.00 |
| 06 Abr 2024 | 2.39 | 0.030 | 1.23% | 2.33 | 2.42 | 2.33 | 78,006.00 |
| 05 Abr 2024 | 2.36 | -0.070 | -2.99% | 2.43 | 2.43 | 2.28 | 193,514.00 |
| 04 Abr 2024 | 2.43 | -0.050 | -2.07% | 2.45 | 2.50 | 2.23 | 207,431.00 |
| 03 Abr 2024 | 2.48 | -0.340 | -12.06% | 2.78 | 2.80 | 2.44 | 451,853.00 |
| 02 Abr 2024 | 2.82 | -0.410 | -12.61% | 3.26 | 3.35 | 2.80 | 253,806.00 |
| 01 Abr 2024 | 3.23 | 0.230 | 7.82% | 3.11 | 3.72 | 3.07 | 506,516.00 |
| 31 Mar 2024 | 3.00 | 0.060 | 2.00% | 2.96 | 3.03 | 2.94 | 52,036.00 |
| 30 Mar 2024 | 2.94 | -0.130 | -4.14% | 3.06 | 3.06 | 2.94 | 36,657.00 |
| 29 Mar 2024 | 3.07 | -0.040 | -1.32% | 3.08 | 3.15 | 2.99 | 118,266.00 |
| 28 Mar 2024 | 3.11 | 0.110 | 3.54% | 3.01 | 3.19 | 2.94 | 75,880.00 |
| 27 Mar 2024 | 3.00 | -0.160 | -5.12% | 3.16 | 3.18 | 2.96 | 85,866.00 |
| 26 Mar 2024 | 3.16 | 0.060 | 1.86% | 3.11 | 3.22 | 3.09 | 91,332.00 |
| 25 Mar 2024 | 3.10 | 0.140 | 4.84% | 2.75 | 3.19 | 2.72 | 113,956.00 |
| 24 Mar 2024 | 2.96 | 0.060 | 2.20% | 2.89 | 2.98 | 2.85 | 60,861.00 |
| 23 Mar 2024 | 2.90 | -0.020 | -0.60% | 2.90 | 3.01 | 2.84 | 50,757.00 |
| 22 Mar 2024 | 2.91 | 0.060 | 2.01% | 2.86 | 3.12 | 2.77 | 214,161.00 |
| 21 Mar 2024 | 2.86 | 0.110 | 4.12% | 2.75 | 2.92 | 2.66 | 245,461.00 |
| 20 Mar 2024 | 2.74 | 0.260 | 10.28% | 2.53 | 2.77 | 2.41 | 98,518.00 |
| 19 Mar 2024 | 2.49 | -0.360 | -12.59% | 2.84 | 2.84 | 2.45 | 202,331.00 |
| 18 Mar 2024 | 2.85 | -0.190 | -6.20% | 3.00 | 3.78 | 2.77 | 68,591.00 |
| 17 Mar 2024 | 3.03 | 0.130 | 4.51% | 3.00 | 3.14 | 2.83 | 211,294.00 |
| 16 Mar 2024 | 2.90 | -0.590 | -16.93% | 3.38 | 3.39 | 2.87 | 104,075.00 |
| 15 Mar 2024 | 3.50 | 0.100 | 2.99% | 2.80 | 3.50 | 2.62 | 713,327.00 |
| 14 Mar 2024 | 3.39 | -0.170 | -4.69% | 3.54 | 3.82 | 3.22 | 531,872.00 |
| 13 Mar 2024 | 3.56 | 0.810 | 29.61% | 2.74 | 3.69 | 2.74 | 1,303,802.00 |
| 12 Mar 2024 | 2.75 | -0.010 | -0.28% | 2.80 | 2.80 | 2.59 | 192,515.00 |
| 11 Mar 2024 | 2.76 | 0.160 | 6.20% | 2.14 | 2.85 | 2.14 | 404,600.00 |
| 10 Mar 2024 | 2.59 | -0.020 | -0.84% | 2.73 | 2.80 | 2.55 | 188,878.00 |
| 09 Mar 2024 | 2.62 | 0.00 | 0.07% | 2.60 | 2.66 | 2.57 | 152,260.00 |
| 08 Mar 2024 | 2.61 | -0.020 | -0.62% | 2.67 | 2.68 | 2.45 | 227,908.00 |
| 07 Mar 2024 | 2.63 | 0.060 | 2.38% | 2.57 | 2.71 | 2.51 | 320,109.00 |
| 06 Mar 2024 | 2.57 | 0.110 | 4.37% | 2.44 | 2.63 | 2.30 | 255,267.00 |
| 05 Mar 2024 | 2.46 | -0.150 | -5.66% | 2.59 | 2.84 | 2.19 | 493,496.00 |
| 04 Mar 2024 | 2.61 | 0.140 | 5.77% | 2.14 | 2.85 | 2.14 | 432,189.00 |
| 03 Mar 2024 | 2.47 | 0.090 | 3.77% | 2.35 | 2.56 | 2.27 | 340,168.00 |
| 02 Mar 2024 | 2.38 | 0.170 | 7.85% | 2.20 | 2.39 | 2.20 | 311,021.00 |
| 01 Mar 2024 | 2.20 | 0.060 | 2.61% | 2.14 | 2.21 | 2.12 | 288,663.00 |
| 29 Feb 2024 | 2.15 | 0.130 | 6.62% | 2.00 | 2.25 | 1.98 | 298,455.00 |
| 28 Feb 2024 | 2.02 | -0.090 | -4.48% | 2.15 | 2.17 | 1.93 | 264,573.00 |
| 27 Feb 2024 | 2.11 | 0.120 | 6.09% | 2.00 | 2.16 | 1.90 | 338,335.00 |
| 26 Feb 2024 | 1.99 | 0.040 | 2.29% | 1.86 | 2.72 | 1.80 | 204,946.00 |
| 25 Feb 2024 | 1.94 | 0.030 | 1.59% | 1.91 | 1.96 | 1.87 | 130,500.00 |
| 24 Feb 2024 | 1.91 | 0.040 | 1.96% | 1.87 | 1.95 | 1.85 | 214,855.00 |
| 23 Feb 2024 | 1.88 | 0.030 | 1.66% | 1.86 | 1.89 | 1.80 | 140,509.00 |
| 22 Feb 2024 | 1.85 | 0.050 | 2.76% | 1.79 | 1.89 | 1.75 | 163,254.00 |
| 21 Feb 2024 | 1.80 | -0.060 | -3.27% | 1.86 | 1.87 | 1.73 | 126,476.00 |
| 20 Feb 2024 | 1.86 | -0.040 | -2.25% | 1.90 | 1.90 | 1.79 | 172,162.00 |
| 19 Feb 2024 | 1.90 | 0.050 | 2.80% | 1.70 | 1.91 | 1.69 | 136,844.00 |
| 18 Feb 2024 | 1.85 | 0.030 | 1.48% | 1.81 | 1.87 | 1.80 | 91,003.00 |
| 17 Feb 2024 | 1.82 | -0.010 | -0.79% | 1.84 | 1.87 | 1.76 | 166,951.00 |
| 16 Feb 2024 | 1.84 | -0.010 | -0.44% | 1.84 | 1.89 | 1.80 | 155,265.00 |
| 15 Feb 2024 | 1.84 | 0.050 | 2.73% | 1.80 | 1.85 | 1.79 | 159,007.00 |
| 14 Feb 2024 | 1.80 | 0.050 | 3.06% | 1.74 | 1.82 | 1.73 | 114,994.00 |
| 13 Feb 2024 | 1.74 | -0.020 | -1.12% | 1.76 | 1.78 | 1.70 | 85,897.00 |
| 12 Feb 2024 | 1.76 | 0.050 | 3.22% | 1.70 | 1.78 | 1.66 | 98,386.00 |
| 11 Feb 2024 | 1.71 | -0.010 | -0.82% | 1.72 | 1.75 | 1.70 | 66,829.00 |
| 10 Feb 2024 | 1.72 | -0.010 | -0.72% | 1.73 | 1.75 | 1.68 | 56,466.00 |
| 09 Feb 2024 | 1.73 | 0.040 | 2.31% | 1.70 | 1.77 | 1.69 | 79,774.00 |
| 08 Feb 2024 | 1.69 | 0.030 | 1.50% | 1.68 | 1.69 | 1.66 | 79,319.00 |
| 07 Feb 2024 | 1.67 | 0.020 | 1.29% | 1.64 | 1.67 | 1.61 | 75,621.00 |
| 06 Feb 2024 | 1.65 | 0.030 | 1.57% | 1.62 | 1.65 | 1.61 | 71,617.00 |
| 05 Feb 2024 | 1.62 | 0.010 | 0.82% | 2.04 | 2.08 | 1.61 | 54,211.00 |
| 04 Feb 2024 | 1.61 | -0.030 | -1.93% | 1.64 | 1.65 | 1.61 | 64,070.00 |
| 03 Feb 2024 | 1.64 | -0.010 | -0.85% | 1.66 | 1.66 | 1.63 | 44,637.00 |
| 02 Feb 2024 | 1.66 | -0.010 | -0.57% | 1.67 | 1.67 | 1.63 | 91,811.00 |
| 01 Feb 2024 | 1.66 | -0.010 | -0.34% | 1.67 | 1.68 | 1.63 | 49,939.00 |
| 31 Ene 2024 | 1.67 | -0.050 | -3.17% | 1.71 | 1.73 | 1.65 | 90,136.00 |
| 30 Ene 2024 | 1.73 | -0.050 | -2.67% | 1.76 | 1.78 | 1.73 | 71,330.00 |
| 29 Ene 2024 | 1.77 | 0.040 | 2.19% | 2.04 | 2.08 | 1.71 | 55,918.00 |
| 28 Ene 2024 | 1.73 | -0.050 | -2.66% | 1.77 | 1.80 | 1.72 | 67,164.00 |
| 27 Ene 2024 | 1.78 | 0.030 | 1.45% | 1.76 | 1.79 | 1.73 | 58,841.00 |
| 26 Ene 2024 | 1.76 | 0.070 | 4.38% | 1.68 | 1.77 | 1.67 | 60,289.00 |
| 25 Ene 2024 | 1.68 | -0.030 | -1.54% | 1.71 | 1.72 | 1.66 | 60,993.00 |
