Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UNIGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.19 | 0.250 | 3.15% | 8.19 | 8.64 | 8.10 | 2,570.00 |
| 13 Jun 2024 | 7.94 | 0.060 | 0.76% | 7.69 | 8.00 | 7.67 | 1,270.00 |
| 12 Jun 2024 | 7.88 | 0.830 | 11.77% | 7.06 | 7.96 | 6.94 | 452.00 |
| 11 Jun 2024 | 7.05 | -1.06 | -13.07% | 8.14 | 8.14 | 6.85 | 5,372.00 |
| 10 Jun 2024 | 8.11 | 0.390 | 5.05% | 7.70 | 8.36 | 7.60 | 400.00 |
| 09 Jun 2024 | 7.72 | -0.100 | -1.28% | 7.89 | 7.89 | 7.70 | 982.00 |
| 08 Jun 2024 | 7.82 | 0.120 | 1.56% | 7.72 | 7.96 | 7.72 | 1,427.00 |
| 07 Jun 2024 | 7.70 | -0.650 | -7.78% | 8.37 | 8.38 | 7.32 | 4,735.00 |
| 06 Jun 2024 | 8.35 | -0.390 | -4.46% | 8.61 | 8.61 | 8.17 | 1,039.00 |
| 05 Jun 2024 | 8.74 | -0.290 | -3.21% | 8.95 | 8.95 | 8.54 | 1,263.00 |
| 04 Jun 2024 | 9.03 | 1.59 | 21.37% | 7.46 | 9.40 | 7.41 | 5,647.00 |
| 03 Jun 2024 | 7.44 | 0.020 | 0.27% | 7.31 | 7.68 | 7.31 | 270.00 |
| 02 Jun 2024 | 7.42 | -0.340 | -4.38% | 7.70 | 7.75 | 7.39 | 740.00 |
| 01 Jun 2024 | 7.76 | -0.050 | -0.64% | 7.81 | 7.88 | 7.74 | 255.00 |
| 31 May 2024 | 7.81 | -0.590 | -7.02% | 8.40 | 8.68 | 7.81 | 2,333.00 |
| 30 May 2024 | 8.40 | 0.130 | 1.57% | 8.26 | 8.76 | 8.16 | 1,060.00 |
| 29 May 2024 | 8.27 | -0.490 | -5.59% | 8.80 | 8.80 | 8.27 | 965.00 |
| 28 May 2024 | 8.76 | 0.020 | 0.23% | 8.54 | 8.96 | 8.36 | 1,578.00 |
| 27 May 2024 | 8.74 | -0.020 | -0.23% | 8.83 | 8.85 | 8.59 | 1,110.00 |
| 26 May 2024 | 8.76 | -0.120 | -1.35% | 8.93 | 9.21 | 8.75 | 6,152.00 |
| 25 May 2024 | 8.88 | 0.970 | 12.26% | 7.96 | 8.99 | 7.96 | 3,322.00 |
| 24 May 2024 | 7.91 | 0.800 | 11.25% | 7.25 | 8.20 | 7.09 | 2,557.00 |
| 23 May 2024 | 7.11 | -0.190 | -2.60% | 7.35 | 7.66 | 6.92 | 1,183.00 |
| 22 May 2024 | 7.30 | -0.280 | -3.69% | 7.56 | 7.56 | 7.12 | 1,013.00 |
| 21 May 2024 | 7.58 | 0.270 | 3.69% | 7.37 | 7.58 | 7.06 | 592.00 |
| 20 May 2024 | 7.31 | 1.26 | 20.83% | 6.12 | 7.47 | 6.01 | 1,044.00 |
| 19 May 2024 | 6.05 | -0.160 | -2.58% | 6.18 | 6.24 | 6.01 | 218.00 |
| 18 May 2024 | 6.21 | 0.300 | 5.08% | 5.97 | 6.41 | 5.97 | 1,468.00 |
| 17 May 2024 | 5.91 | 0.150 | 2.60% | 5.80 | 5.95 | 5.80 | 292.00 |
| 16 May 2024 | 5.76 | -0.040 | -0.69% | 5.75 | 5.82 | 5.65 | 915.00 |
| 15 May 2024 | 5.80 | 0.430 | 8.01% | 5.36 | 5.85 | 5.36 | 614.00 |
| 14 May 2024 | 5.37 | -0.230 | -4.11% | 5.57 | 5.57 | 5.37 | 167.00 |
| 13 May 2024 | 5.60 | -0.080 | -1.41% | 5.67 | 5.74 | 5.57 | 221.00 |
| 12 May 2024 | 5.68 | 0.060 | 1.07% | 5.62 | 5.68 | 5.61 | 42.00 |
| 11 May 2024 | 5.62 | 0.00 | 0.00% | 5.70 | 5.70 | 5.62 | 522.00 |
| 10 May 2024 | 5.62 | -0.360 | -6.02% | 5.98 | 6.03 | 5.62 | 382.00 |
| 09 May 2024 | 5.98 | 0.110 | 1.87% | 5.88 | 5.98 | 5.75 | 351.00 |
| 08 May 2024 | 5.87 | -0.050 | -0.84% | 5.90 | 6.01 | 5.73 | 2,112.00 |
| 07 May 2024 | 5.92 | -0.070 | -1.17% | 5.95 | 6.07 | 5.90 | 109.00 |
| 06 May 2024 | 5.99 | -0.010 | -0.17% | 6.07 | 6.31 | 5.97 | 496.00 |
| 05 May 2024 | 6.00 | 0.010 | 0.17% | 5.93 | 6.04 | 5.59 | 4,095.00 |
| 04 May 2024 | 5.99 | -0.070 | -1.16% | 6.08 | 6.09 | 5.99 | 511.00 |
| 03 May 2024 | 6.06 | 0.370 | 6.50% | 5.61 | 6.06 | 5.57 | 2,014.00 |
| 02 May 2024 | 5.69 | 0.080 | 1.43% | 5.61 | 5.75 | 5.56 | 110.00 |
| 01 May 2024 | 5.61 | -0.050 | -0.88% | 5.64 | 5.69 | 5.36 | 2,469.00 |
| 30 Abr 2024 | 5.66 | -0.420 | -6.91% | 6.19 | 6.19 | 5.50 | 3,180.00 |
| 29 Abr 2024 | 6.08 | -0.210 | -3.34% | 6.25 | 6.30 | 6.00 | 546.00 |
| 28 Abr 2024 | 6.29 | -0.030 | -0.47% | 6.35 | 6.47 | 6.29 | 319.00 |
| 27 Abr 2024 | 6.32 | 0.160 | 2.60% | 6.00 | 6.55 | 6.00 | 3,204.00 |
| 26 Abr 2024 | 6.16 | -0.210 | -3.30% | 6.23 | 6.24 | 6.08 | 805.00 |
| 25 Abr 2024 | 6.37 | 0.150 | 2.41% | 6.22 | 6.46 | 6.09 | 614.00 |
| 24 Abr 2024 | 6.22 | -0.190 | -2.96% | 6.53 | 6.59 | 6.22 | 259.00 |
| 23 Abr 2024 | 6.41 | -0.220 | -3.32% | 6.70 | 6.70 | 6.41 | 1,508.00 |
| 22 Abr 2024 | 6.63 | 0.380 | 6.08% | 6.27 | 6.63 | 6.27 | 804.00 |
| 21 Abr 2024 | 6.25 | -0.140 | -2.19% | 6.38 | 6.43 | 6.16 | 17,325.00 |
| 20 Abr 2024 | 6.39 | 0.390 | 6.50% | 6.04 | 6.39 | 6.04 | 298.00 |
| 19 Abr 2024 | 6.00 | 0.150 | 2.56% | 5.60 | 6.16 | 5.50 | 1,713.00 |
| 18 Abr 2024 | 5.85 | 0.280 | 5.03% | 5.42 | 5.88 | 5.42 | 990.00 |
| 17 Abr 2024 | 5.57 | -0.240 | -4.13% | 5.72 | 5.80 | 5.40 | 636.00 |
| 16 Abr 2024 | 5.81 | -0.020 | -0.34% | 5.81 | 5.85 | 5.47 | 1,703.00 |
| 15 Abr 2024 | 5.83 | -0.240 | -3.95% | 5.92 | 6.38 | 5.66 | 10,149.00 |
| 14 Abr 2024 | 6.07 | 0.410 | 7.24% | 5.63 | 6.13 | 5.40 | 30,452.00 |
| 13 Abr 2024 | 5.66 | -0.780 | -12.11% | 6.43 | 6.43 | 4.80 | 12,483.00 |
| 12 Abr 2024 | 6.44 | -0.840 | -11.54% | 7.26 | 7.31 | 5.97 | 5,827.00 |
| 11 Abr 2024 | 7.28 | -0.690 | -8.66% | 7.72 | 7.72 | 7.00 | 5,409.00 |
| 10 Abr 2024 | 7.97 | -0.890 | -10.05% | 8.82 | 8.96 | 7.85 | 4,670.00 |
| 09 Abr 2024 | 8.86 | -0.330 | -3.59% | 9.22 | 9.22 | 8.79 | 1,408.00 |
| 08 Abr 2024 | 9.19 | 0.330 | 3.72% | 8.96 | 9.30 | 8.93 | 2,498.00 |
| 07 Abr 2024 | 8.86 | -0.040 | -0.45% | 9.01 | 9.04 | 8.85 | 473.00 |
| 06 Abr 2024 | 8.90 | 0.260 | 3.01% | 8.68 | 8.91 | 8.68 | 797.00 |
| 05 Abr 2024 | 8.64 | -0.010 | -0.12% | 8.68 | 8.73 | 8.29 | 6,460.00 |
| 04 Abr 2024 | 8.65 | 0.050 | 0.58% | 8.71 | 8.87 | 8.57 | 3,981.00 |
| 03 Abr 2024 | 8.60 | -0.390 | -4.34% | 9.03 | 9.13 | 8.44 | 4,414.00 |
| 02 Abr 2024 | 8.99 | -0.920 | -9.28% | 9.80 | 9.80 | 8.90 | 4,017.00 |
| 01 Abr 2024 | 9.91 | -0.260 | -2.56% | 10.16 | 10.16 | 9.64 | 1,929.00 |
| 31 Mar 2024 | 10.17 | 0.200 | 2.01% | 9.95 | 10.49 | 9.95 | 666.00 |
| 30 Mar 2024 | 9.97 | 0.090 | 0.91% | 10.10 | 10.15 | 9.86 | 1,556.00 |
| 29 Mar 2024 | 9.88 | -0.240 | -2.37% | 10.08 | 10.38 | 9.87 | 2,435.00 |
| 28 Mar 2024 | 10.12 | 0.380 | 3.90% | 9.73 | 10.20 | 9.61 | 3,131.00 |
| 27 Mar 2024 | 9.74 | -0.280 | -2.79% | 10.05 | 10.06 | 9.61 | 1,445.00 |
| 26 Mar 2024 | 10.02 | 0.230 | 2.35% | 9.80 | 10.10 | 9.75 | 2,951.00 |
| 25 Mar 2024 | 9.79 | 0.290 | 3.05% | 9.50 | 10.00 | 9.48 | 1,313.00 |
| 24 Mar 2024 | 9.50 | 0.050 | 0.53% | 9.35 | 9.54 | 9.20 | 857.00 |
| 23 Mar 2024 | 9.45 | 0.330 | 3.62% | 9.29 | 9.53 | 9.29 | 2,087.00 |
| 22 Mar 2024 | 9.12 | -0.510 | -5.30% | 9.58 | 9.66 | 9.06 | 3,649.00 |
| 21 Mar 2024 | 9.63 | 0.290 | 3.10% | 9.37 | 9.66 | 9.21 | 5,910.00 |
| 20 Mar 2024 | 9.34 | 1.01 | 12.12% | 8.59 | 9.34 | 8.10 | 4,968.00 |
| 19 Mar 2024 | 8.33 | -1.03 | -11.00% | 9.36 | 9.36 | 8.19 | 3,701.00 |
| 18 Mar 2024 | 9.36 | -0.340 | -3.51% | 9.68 | 9.84 | 9.08 | 1,318.00 |
| 17 Mar 2024 | 9.70 | 0.250 | 2.65% | 9.50 | 9.93 | 8.96 | 3,756.00 |
| 16 Mar 2024 | 9.45 | -0.790 | -7.71% | 10.26 | 10.30 | 9.26 | 4,591.00 |
