SNXGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 2.10 | 0.100 | 4.74% | 2.04 | 2.18 | 2.04 | 2,792.00 |
16 May 2024 | 2.01 | -0.020 | -0.89% | 2.04 | 2.05 | 1.99 | 791.00 |
15 May 2024 | 2.02 | 0.150 | 7.78% | 1.86 | 2.03 | 1.86 | 3,365.00 |
14 May 2024 | 1.88 | -0.070 | -3.45% | 1.92 | 1.93 | 1.85 | 4,609.00 |
13 May 2024 | 1.94 | -0.090 | -4.24% | 2.00 | 2.05 | 1.94 | 3,850.00 |
12 May 2024 | 2.03 | -0.030 | -1.31% | 2.06 | 2.07 | 2.02 | 710.00 |
11 May 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.09 | 2.06 | 843.00 |
10 May 2024 | 2.06 | -0.070 | -3.47% | 2.14 | 2.16 | 2.05 | 3,174.00 |
09 May 2024 | 2.13 | 0.090 | 4.31% | 2.05 | 2.13 | 2.01 | 1,165.00 |
08 May 2024 | 2.04 | -0.060 | -2.71% | 2.09 | 2.09 | 2.03 | 2,725.00 |
07 May 2024 | 2.10 | -0.110 | -5.15% | 2.21 | 2.23 | 2.09 | 2,610.00 |
06 May 2024 | 2.21 | -0.050 | -2.08% | 2.30 | 2.35 | 2.21 | 1,441.00 |
05 May 2024 | 2.26 | 0.010 | 0.62% | 2.23 | 2.29 | 2.22 | 1,870.00 |
04 May 2024 | 2.25 | -0.020 | -0.84% | 2.28 | 2.29 | 2.25 | 1,146.00 |
03 May 2024 | 2.27 | 0.140 | 6.79% | 2.12 | 2.27 | 2.11 | 4,680.00 |
02 May 2024 | 2.12 | 0.010 | 0.28% | 2.11 | 2.15 | 2.05 | 39,934.00 |
01 May 2024 | 2.12 | -0.010 | -0.33% | 2.09 | 2.15 | 1.98 | 3,361.00 |
30 Abr 2024 | 2.12 | -0.180 | -7.98% | 2.33 | 2.33 | 2.06 | 5,986.00 |
29 Abr 2024 | 2.31 | -0.070 | -2.78% | 2.32 | 2.33 | 2.26 | 1,116.00 |
28 Abr 2024 | 2.37 | 0.030 | 1.37% | 2.36 | 2.43 | 2.34 | 3,812.00 |
27 Abr 2024 | 2.34 | 0.030 | 1.39% | 2.29 | 2.37 | 2.24 | 5,511.00 |
26 Abr 2024 | 2.31 | -0.100 | -4.15% | 2.33 | 2.33 | 2.29 | 547.00 |
25 Abr 2024 | 2.41 | 0.120 | 5.38% | 2.28 | 2.41 | 2.23 | 3,500.00 |
24 Abr 2024 | 2.29 | -0.130 | -5.26% | 2.43 | 2.50 | 2.26 | 1,920.00 |
23 Abr 2024 | 2.41 | -0.140 | -5.56% | 2.54 | 2.54 | 2.41 | 9,375.00 |
22 Abr 2024 | 2.56 | 0.090 | 3.61% | 2.49 | 2.57 | 2.47 | 2,316.00 |
21 Abr 2024 | 2.47 | -0.060 | -2.45% | 2.50 | 2.54 | 2.42 | 3,107.00 |
20 Abr 2024 | 2.53 | 0.120 | 5.03% | 2.41 | 2.54 | 2.38 | 1,278.00 |
19 Abr 2024 | 2.41 | 0.100 | 4.24% | 2.19 | 2.43 | 2.15 | 2,416.00 |
18 Abr 2024 | 2.31 | 0.070 | 3.13% | 2.25 | 2.31 | 2.17 | 4,653.00 |
17 Abr 2024 | 2.24 | -0.090 | -4.03% | 2.32 | 2.34 | 2.18 | 6,496.00 |
16 Abr 2024 | 2.33 | -0.050 | -1.97% | 2.32 | 2.39 | 2.25 | 6,109.00 |
15 Abr 2024 | 2.38 | -0.040 | -1.45% | 2.40 | 2.60 | 2.28 | 6,102.00 |
14 Abr 2024 | 2.42 | 0.020 | 0.79% | 2.29 | 2.42 | 2.23 | 3,978.00 |
13 Abr 2024 | 2.40 | -0.240 | -9.04% | 2.62 | 2.65 | 2.01 | 11,390.00 |
12 Abr 2024 | 2.63 | -0.430 | -13.89% | 3.08 | 3.13 | 2.39 | 19,311.00 |
11 Abr 2024 | 3.06 | -0.060 | -1.83% | 3.12 | 3.20 | 3.03 | 2,109.00 |
10 Abr 2024 | 3.12 | -0.030 | -1.05% | 3.17 | 3.17 | 2.94 | 7,329.00 |
09 Abr 2024 | 3.15 | -0.270 | -8.00% | 3.44 | 3.45 | 3.14 | 8,645.00 |
08 Abr 2024 | 3.42 | 0.290 | 9.22% | 3.10 | 3.65 | 3.04 | 17,659.00 |
07 Abr 2024 | 3.13 | -0.020 | -0.57% | 3.11 | 3.17 | 3.10 | 1,403.00 |
06 Abr 2024 | 3.15 | 0.060 | 1.84% | 3.07 | 3.16 | 3.05 | 4,650.00 |
05 Abr 2024 | 3.10 | -0.110 | -3.43% | 3.21 | 3.21 | 3.04 | 3,741.00 |
04 Abr 2024 | 3.21 | 0.080 | 2.40% | 3.17 | 3.28 | 3.09 | 1,268.00 |
03 Abr 2024 | 3.13 | -0.110 | -3.40% | 3.19 | 3.34 | 3.12 | 4,932.00 |
02 Abr 2024 | 3.24 | -0.280 | -8.01% | 3.52 | 3.52 | 3.20 | 7,962.00 |
01 Abr 2024 | 3.52 | -0.150 | -4.01% | 3.69 | 3.71 | 3.42 | 2,550.00 |
31 Mar 2024 | 3.67 | 0.070 | 1.89% | 3.60 | 3.72 | 3.60 | 2,061.00 |
30 Mar 2024 | 3.60 | -0.170 | -4.53% | 3.73 | 3.75 | 3.59 | 2,962.00 |
29 Mar 2024 | 3.77 | -0.230 | -5.70% | 3.95 | 4.04 | 3.73 | 4,253.00 |
28 Mar 2024 | 4.00 | 0.210 | 5.57% | 3.78 | 4.04 | 3.70 | 8,371.00 |
27 Mar 2024 | 3.79 | -0.110 | -2.75% | 3.87 | 3.97 | 3.78 | 7,214.00 |
26 Mar 2024 | 3.90 | -0.110 | -2.67% | 4.05 | 4.05 | 3.82 | 9,333.00 |
25 Mar 2024 | 4.00 | 0.360 | 9.85% | 3.60 | 4.10 | 3.60 | 11,754.00 |
24 Mar 2024 | 3.64 | 0.110 | 3.00% | 3.52 | 3.76 | 3.45 | 4,757.00 |
23 Mar 2024 | 3.54 | 0.130 | 3.78% | 3.36 | 3.56 | 3.36 | 3,000.00 |
22 Mar 2024 | 3.41 | -0.050 | -1.30% | 3.44 | 3.55 | 3.30 | 3,774.00 |
21 Mar 2024 | 3.45 | 0.320 | 10.35% | 3.12 | 3.48 | 3.12 | 9,657.00 |
20 Mar 2024 | 3.13 | 0.330 | 11.75% | 2.84 | 3.13 | 2.72 | 3,631.00 |
19 Mar 2024 | 2.80 | -0.260 | -8.43% | 3.06 | 3.06 | 2.74 | 4,074.00 |
18 Mar 2024 | 3.06 | -0.150 | -4.53% | 3.19 | 3.27 | 3.01 | 2,766.00 |
17 Mar 2024 | 3.20 | 0.140 | 4.54% | 3.15 | 3.26 | 3.02 | 2,611.00 |
16 Mar 2024 | 3.07 | -0.280 | -8.43% | 3.36 | 3.42 | 3.07 | 3,329.00 |
15 Mar 2024 | 3.35 | -0.340 | -9.32% | 3.56 | 3.56 | 3.25 | 5,528.00 |
14 Mar 2024 | 3.69 | -0.150 | -3.83% | 3.85 | 3.89 | 3.60 | 2,138.00 |
13 Mar 2024 | 3.84 | -0.100 | -2.61% | 3.96 | 4.10 | 3.80 | 12,465.00 |
12 Mar 2024 | 3.94 | 0.290 | 7.94% | 3.66 | 4.00 | 3.57 | 12,417.00 |
11 Mar 2024 | 3.65 | 0.310 | 9.41% | 3.39 | 3.67 | 3.11 | 24,409.00 |
10 Mar 2024 | 3.34 | -0.040 | -1.18% | 3.41 | 3.48 | 3.26 | 9,814.00 |
09 Mar 2024 | 3.38 | 0.020 | 0.75% | 3.34 | 3.48 | 3.34 | 3,147.00 |
08 Mar 2024 | 3.35 | -0.190 | -5.44% | 3.53 | 3.56 | 3.25 | 6,713.00 |
07 Mar 2024 | 3.55 | 0.090 | 2.75% | 3.45 | 3.56 | 3.44 | 9,739.00 |
06 Mar 2024 | 3.45 | 0.290 | 9.25% | 3.17 | 3.47 | 3.06 | 16,668.00 |
05 Mar 2024 | 3.16 | -0.350 | -9.90% | 3.40 | 3.67 | 2.62 | 62,830.00 |
04 Mar 2024 | 3.51 | 0.00 | -0.09% | 3.52 | 3.62 | 3.40 | 6,036.00 |
03 Mar 2024 | 3.51 | -0.120 | -3.39% | 3.72 | 3.72 | 3.25 | 12,749.00 |
02 Mar 2024 | 3.63 | 0.040 | 1.11% | 3.60 | 3.72 | 3.53 | 6,512.00 |
01 Mar 2024 | 3.59 | 0.360 | 11.11% | 3.35 | 3.60 | 3.35 | 9,578.00 |
29 Feb 2024 | 3.23 | 0.160 | 5.35% | 3.07 | 3.55 | 3.05 | 43,990.00 |
28 Feb 2024 | 3.07 | 0.030 | 1.02% | 3.03 | 3.20 | 2.85 | 20,072.00 |
27 Feb 2024 | 3.04 | -0.200 | -6.09% | 3.23 | 3.24 | 2.99 | 8,848.00 |
26 Feb 2024 | 3.23 | 0.150 | 5.00% | 3.12 | 3.30 | 3.10 | 9,812.00 |
25 Feb 2024 | 3.08 | -0.110 | -3.42% | 3.18 | 3.19 | 3.04 | 6,415.00 |
24 Feb 2024 | 3.19 | 0.300 | 10.35% | 2.88 | 3.27 | 2.88 | 19,344.00 |
23 Feb 2024 | 2.89 | 0.120 | 4.33% | 2.79 | 3.04 | 2.69 | 10,772.00 |
22 Feb 2024 | 2.77 | -0.020 | -0.57% | 2.79 | 2.86 | 2.73 | 3,655.00 |
21 Feb 2024 | 2.79 | -0.150 | -4.98% | 2.93 | 2.93 | 2.70 | 3,287.00 |
20 Feb 2024 | 2.93 | -0.090 | -3.01% | 3.04 | 3.04 | 2.82 | 3,245.00 |
19 Feb 2024 | 3.02 | 0.050 | 1.65% | 3.01 | 3.10 | 2.96 | 7,673.00 |
18 Feb 2024 | 2.97 | 0.070 | 2.41% | 2.88 | 3.01 | 2.88 | 3,984.00 |
17 Feb 2024 | 2.90 | 0.030 | 1.18% | 2.90 | 2.92 | 2.80 | 5,515.00 |