Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GBPNIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 45.70159 | 0.12 | 0.27% | 45.58137 | 45.80373 | 45.34966 | 0 |
| 22 Abr 2024 | 45.57768 | -0.14 | -0.30% | 45.45754 | 45.69365 | 45.29815 | 0 |
| 21 Abr 2024 | 45.71582 | 0.00 | 0.00% | 45.71582 | 45.71582 | 45.71582 | 0 |
| 20 Abr 2024 | 45.71582 | 0.00 | 0.00% | 45.71582 | 45.71582 | 45.71582 | 0 |
| 19 Abr 2024 | 45.71582 | -0.24 | -0.51% | 45.94437 | 46.00607 | 45.66645 | 0 |
| 18 Abr 2024 | 45.95176 | 0.24 | 0.52% | 45.71401 | 46.06557 | 45.73682 | 0 |
| 17 Abr 2024 | 45.71291 | 0.13 | 0.28% | 45.59033 | 46.03601 | 45.6935 | 0 |
| 16 Abr 2024 | 45.58647 | -0.16 | -0.34% | 45.73997 | 46.02233 | 45.35636 | 0 |
| 15 Abr 2024 | 45.74254 | -0.04 | -0.08% | 45.75912 | 45.99787 | 45.69863 | 0 |
| 14 Abr 2024 | 45.77948 | 0.00 | 0.00% | 45.77948 | 45.77948 | 45.77948 | 0 |
| 13 Abr 2024 | 45.77948 | 0.00 | 0.00% | 45.77948 | 45.77948 | 45.77948 | 0 |
| 12 Abr 2024 | 45.77948 | -0.42 | -0.91% | 46.20152 | 46.20746 | 45.71627 | 0 |
| 11 Abr 2024 | 46.20207 | 0.07 | 0.15% | 46.13046 | 46.7959 | 46.03885 | 0 |
| 10 Abr 2024 | 46.13432 | -0.52 | -1.11% | 46.64768 | 46.8046 | 46.07728 | 0 |
| 09 Abr 2024 | 46.65154 | 0.19 | 0.41% | 46.46284 | 46.77222 | 46.44193 | 0 |
| 08 Abr 2024 | 46.46174 | 0.02 | 0.04% | 46.44272 | 46.58751 | 46.44537 | 0 |
| 07 Abr 2024 | 46.44328 | -0.07 | -0.16% | 46.41327 | 46.51688 | 46.37339 | 0 |
| 06 Abr 2024 | 46.51688 | 0.00 | 0.00% | 46.51688 | 46.51688 | 46.51688 | 0 |
| 05 Abr 2024 | 46.51688 | 0.07 | 0.15% | 46.44814 | 46.60389 | 46.28113 | 0 |
| 04 Abr 2024 | 46.44833 | -0.09 | -0.19% | 46.53516 | 46.6719 | 46.43363 | 0 |
| 03 Abr 2024 | 46.53645 | 0.24 | 0.53% | 46.2897 | 46.5541 | 46.13952 | 0 |
| 02 Abr 2024 | 46.2919 | 0.81 | 1.78% | 45.47871 | 46.31196 | 45.45388 | 0 |
| 01 Abr 2024 | 45.4807 | -0.76 | -1.65% | 46.25325 | 46.48494 | 45.45388 | 0 |
| 31 Mar 2024 | 46.2441 | -0.15 | -0.33% | 46.20201 | 46.27283 | 46.20201 | 0 |
| 30 Mar 2024 | 46.39661 | 0.19 | 0.40% | 46.20201 | 46.39661 | 46.20201 | 0 |
| 29 Mar 2024 | 46.21116 | -0.31 | -0.67% | 46.51023 | 46.5433 | 46.19652 | 0 |
| 28 Mar 2024 | 46.52276 | 0.03 | 0.07% | 46.49733 | 46.60051 | 46.33193 | 0 |
| 27 Mar 2024 | 46.49199 | 0.08 | 0.18% | 46.4057 | 46.63261 | 46.3785 | 0 |
| 26 Mar 2024 | 46.4079 | -0.03 | -0.07% | 46.43859 | 46.57141 | 46.38184 | 0 |
| 25 Mar 2024 | 46.44153 | 0.28 | 0.60% | 46.16066 | 46.55422 | 46.35057 | 0 |
| 24 Mar 2024 | 46.16267 | -0.15 | -0.32% | 46.15956 | 46.30941 | 46.1438 | 0 |
| 23 Mar 2024 | 46.30941 | 0.00 | 0.00% | 46.30941 | 46.30941 | 46.30941 | 0 |
| 22 Mar 2024 | 46.30941 | -0.28 | -0.61% | 46.59102 | 46.79473 | 46.24988 | 0 |
| 21 Mar 2024 | 46.59176 | -0.44 | -0.94% | 47.02861 | 46.91984 | 46.45216 | 0 |
| 20 Mar 2024 | 47.03228 | 0.29 | 0.62% | 46.74196 | 47.03633 | 46.62105 | 0 |
| 19 Mar 2024 | 46.74233 | -0.22 | -0.48% | 46.96977 | 46.96569 | 46.70001 | 0 |
| 18 Mar 2024 | 46.96644 | 0.12 | 0.25% | 46.86584 | 46.99541 | 46.77173 | 0 |
| 17 Mar 2024 | 46.85008 | 0.00 | 0.00% | 46.85008 | 46.85008 | 46.85008 | 0 |
| 16 Mar 2024 | 46.85008 | 0.00 | 0.00% | 46.85008 | 46.85008 | 46.85008 | 0 |
| 15 Mar 2024 | 46.85008 | -0.07 | -0.14% | 46.91839 | 46.9568 | 46.80408 | 0 |
| 14 Mar 2024 | 46.91582 | -0.21 | -0.44% | 47.12177 | 47.17175 | 46.86005 | 0 |
| 13 Mar 2024 | 47.12232 | 0.01 | 0.02% | 47.11137 | 47.18552 | 47.05494 | 0 |
| 12 Mar 2024 | 47.11358 | -0.07 | -0.16% | 47.18379 | 47.23527 | 46.89905 | 0 |
| 11 Mar 2024 | 47.18821 | -0.07 | -0.15% | 47.26265 | 47.30572 | 47.11312 | 0 |
| 10 Mar 2024 | 47.25879 | -0.06 | -0.12% | 47.33931 | 47.33931 | 47.23434 | 0 |
| 09 Mar 2024 | 47.31744 | 0.00 | 0.00% | 47.31744 | 47.31744 | 47.31744 | 0 |
| 08 Mar 2024 | 47.31744 | 0.36 | 0.78% | 46.9582 | 47.46738 | 47.10768 | 0 |
| 07 Mar 2024 | 46.95271 | 0.11 | 0.24% | 46.8443 | 47.1115 | 46.75597 | 0 |
| 06 Mar 2024 | 46.83878 | 0.07 | 0.15% | 46.76712 | 46.9692 | 46.76126 | 0 |
| 05 Mar 2024 | 46.76768 | 0.04 | 0.09% | 46.72239 | 46.87756 | 46.65448 | 0 |
| 04 Mar 2024 | 46.72608 | 0.17 | 0.37% | 46.56697 | 46.78701 | 46.505 | 0 |
| 03 Mar 2024 | 46.55245 | 0.00 | 0.00% | 46.55245 | 46.55245 | 46.55245 | 0 |
| 02 Mar 2024 | 46.55245 | 0.00 | 0.00% | 46.55245 | 46.55245 | 46.55245 | 0 |
| 01 Mar 2024 | 46.55245 | 0.16 | 0.34% | 46.40514 | 46.61177 | 46.30463 | 0 |
| 29 Feb 2024 | 46.39651 | -0.10 | -0.22% | 46.50849 | 46.70515 | 46.3491 | 0 |
| 28 Feb 2024 | 46.50096 | -0.13 | -0.27% | 46.62951 | 46.7008 | 46.46367 | 0 |
| 27 Feb 2024 | 46.62785 | 0.01 | 0.03% | 46.61186 | 46.74031 | 46.52183 | 0 |
| 26 Feb 2024 | 46.61609 | -0.05 | -0.10% | 46.66022 | 46.79046 | 46.59165 | 0 |
| 25 Feb 2024 | 46.66464 | -0.03 | -0.06% | 46.69226 | 46.70533 | 46.64917 | 0 |
| 24 Feb 2024 | 46.69042 | 0.00 | 0.00% | 46.69042 | 46.69042 | 46.69042 | 0 |
| 23 Feb 2024 | 46.69042 | 0.06 | 0.12% | 46.62597 | 46.81671 | 46.63279 | 0 |
| 22 Feb 2024 | 46.63223 | 0.13 | 0.27% | 46.50858 | 46.66877 | 46.40468 | 0 |
| 21 Feb 2024 | 46.50526 | 0.04 | 0.09% | 46.46037 | 46.52477 | 46.31837 | 0 |
| 20 Feb 2024 | 46.46294 | 0.14 | 0.30% | 46.32782 | 46.62802 | 46.35131 | 0 |
| 19 Feb 2024 | 46.32322 | -0.09 | -0.20% | 46.41859 | 46.48032 | 46.30537 | 0 |
| 18 Feb 2024 | 46.4173 | 0.10 | 0.23% | 46.38215 | 46.42356 | 46.31235 | 0 |
| 17 Feb 2024 | 46.31235 | 0.00 | 0.00% | 46.31235 | 46.31235 | 46.31235 | 0 |
| 16 Feb 2024 | 46.31235 | 0.03 | 0.07% | 46.27613 | 46.39504 | 46.12976 | 0 |
| 15 Feb 2024 | 46.27778 | 0.03 | 0.07% | 46.2484 | 46.37168 | 46.0706 | 0 |
| 14 Feb 2024 | 46.2473 | -0.05 | -0.10% | 46.29233 | 46.70762 | 46.14267 | 0 |
| 13 Feb 2024 | 46.29306 | -0.11 | -0.23% | 46.40514 | 46.71333 | 46.22048 | 0 |
| 12 Feb 2024 | 46.40055 | -0.06 | -0.13% | 46.46132 | 46.48943 | 46.32375 | 0 |
| 11 Feb 2024 | 46.46059 | 0.04 | 0.08% | 46.42989 | 46.46316 | 46.40158 | 0 |
| 10 Feb 2024 | 46.4242 | 0.00 | 0.00% | 46.4242 | 46.4242 | 46.4242 | 0 |
| 09 Feb 2024 | 46.4242 | 0.01 | 0.02% | 46.4193 | 46.52185 | 46.13979 | 0 |
| 08 Feb 2024 | 46.41562 | -0.05 | -0.11% | 46.4635 | 46.47656 | 46.10342 | 0 |
| 07 Feb 2024 | 46.46644 | 0.15 | 0.32% | 46.3186 | 46.4968 | 46.06969 | 0 |
| 06 Feb 2024 | 46.3197 | 0.33 | 0.72% | 45.99235 | 46.34648 | 45.98676 | 0 |
| 05 Feb 2024 | 45.98924 | -0.70 | -1.51% | 46.67824 | 46.74219 | 45.8996 | 0 |
| 04 Feb 2024 | 46.69322 | 0.23 | 0.49% | 46.45921 | 46.74981 | 46.41967 | 0 |
| 03 Feb 2024 | 46.46417 | 0.00 | 0.00% | 46.46417 | 46.46417 | 46.46417 | 0 |
| 02 Feb 2024 | 46.46417 | -0.39 | -0.83% | 46.85669 | 46.81297 | 46.2937 | 0 |
| 01 Feb 2024 | 46.85356 | 0.23 | 0.49% | 46.63391 | 46.89142 | 46.29153 | 0 |
| 31 Ene 2024 | 46.6249 | -0.09 | -0.19% | 46.72128 | 46.88099 | 46.43892 | 0 |
| 30 Ene 2024 | 46.71392 | 0.00 | -0.01% | 46.72818 | 46.74704 | 46.29119 | 0 |
| 29 Ene 2024 | 46.71825 | 0.17 | 0.37% | 46.54935 | 46.73865 | 46.35078 | 0 |
| 28 Ene 2024 | 46.54789 | -0.16 | -0.34% | 46.61956 | 46.70558 | 46.52497 | 0 |
| 27 Ene 2024 | 46.70558 | 0.00 | 0.00% | 46.70558 | 46.70558 | 46.70558 | 0 |
| 26 Ene 2024 | 46.70558 | 0.01 | 0.01% | 46.69547 | 46.9033 | 46.6076 | 0 |
| 25 Ene 2024 | 46.70006 | -0.02 | -0.04% | 46.7134 | 46.73592 | 46.4959 | 0 |
