Cotações Históricas GBPISK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 175,16497 | 0,05 | 0,03% | 175,11167 | 175,53511 | 174,91411 | 0 |
14 Mai 2024 | 175,11294 | -0,05 | -0,03% | 175,15103 | 176,33098 | 174,64245 | 0 |
13 Mai 2024 | 175,16487 | 0,42 | 0,24% | 174,74986 | 175,23079 | 174,57255 | 0 |
12 Mai 2024 | 174,74767 | -0,03 | -0,02% | 174,77892 | 174,79364 | 174,73077 | 0 |
11 Mai 2024 | 174,77783 | 0,00 | 0,00% | 174,77783 | 174,77783 | 174,77783 | 0 |
10 Mai 2024 | 174,77783 | 0,17 | 0,10% | 174,63518 | 175,00971 | 174,5541 | 0 |
09 Mai 2024 | 174,60844 | -0,12 | -0,07% | 174,71204 | 174,96721 | 174,35246 | 0 |
08 Mai 2024 | 174,72453 | -0,08 | -0,05% | 174,76092 | 174,9095 | 174,12146 | 0 |
07 Mai 2024 | 174,80777 | -0,53 | -0,30% | 175,33283 | 175,2998 | 174,5575 | 0 |
06 Mai 2024 | 175,33437 | 0,13 | 0,08% | 175,21442 | 175,65714 | 175,1552 | 0 |
05 Mai 2024 | 175,20252 | 0,00 | 0,00% | 175,25797 | 175,27015 | 175,1844 | 0 |
04 Mai 2024 | 175,20372 | 0,00 | 0,00% | 175,20372 | 175,20372 | 175,20372 | 0 |
03 Mai 2024 | 175,20372 | -0,46 | -0,26% | 175,67482 | 176,41276 | 175,05017 | 0 |
02 Mai 2024 | 175,65991 | 0,28 | 0,16% | 175,33546 | 175,87568 | 175,07983 | 0 |
01 Mai 2024 | 175,37678 | -0,15 | -0,09% | 175,5258 | 175,63176 | 174,58621 | 0 |
30 Abr 2024 | 175,53018 | -0,64 | -0,36% | 176,1725 | 176,17763 | 175,34709 | 0 |
29 Abr 2024 | 176,16769 | 0,56 | 0,32% | 175,61396 | 176,2001 | 175,53438 | 0 |
28 Abr 2024 | 175,60823 | 0,00 | 0,00% | 175,59323 | 175,61128 | 175,54365 | 0 |
27 Abr 2024 | 175,61109 | 0,00 | 0,00% | 175,61109 | 175,61109 | 175,61109 | 0 |
26 Abr 2024 | 175,61109 | 0,60 | 0,34% | 175,01578 | 175,75457 | 174,81466 | 0 |
25 Abr 2024 | 175,00938 | 0,24 | 0,14% | 174,7782 | 175,45002 | 174,69241 | 0 |
24 Abr 2024 | 174,77264 | -0,09 | -0,05% | 174,90565 | 175,1967 | 174,51409 | 0 |
23 Abr 2024 | 174,86644 | 0,64 | 0,37% | 174,23306 | 175,35462 | 173,94421 | 0 |
22 Abr 2024 | 174,22661 | -0,37 | -0,21% | 174,78804 | 174,85093 | 173,82291 | 0 |
21 Abr 2024 | 174,59826 | 0,00 | 0,00% | 174,59826 | 174,59826 | 174,59826 | 0 |
20 Abr 2024 | 174,59826 | 0,00 | 0,00% | 174,59826 | 174,59826 | 174,59826 | 0 |
19 Abr 2024 | 174,59826 | -1,03 | -0,58% | 175,61115 | 175,7093 | 174,59826 | 0 |
18 Abr 2024 | 175,62401 | -0,63 | -0,36% | 175,43619 | 176,41352 | 175,33689 | 0 |
17 Abr 2024 | 176,25375 | -0,29 | -0,17% | 176,52375 | 176,87032 | 175,32272 | 0 |
16 Abr 2024 | 176,54517 | 0,25 | 0,14% | 176,30662 | 176,65187 | 176,10141 | 0 |
15 Abr 2024 | 176,29194 | 0,03 | 0,02% | 176,37822 | 176,73333 | 176,14733 | 0 |
14 Abr 2024 | 176,26538 | 0,00 | 0,00% | 176,26538 | 176,26538 | 176,26538 | 0 |
13 Abr 2024 | 176,26538 | 0,00 | 0,00% | 176,26538 | 176,26538 | 176,26538 | 0 |
12 Abr 2024 | 176,26538 | 0,11 | 0,06% | 176,16118 | 176,46911 | 175,75689 | 0 |
11 Abr 2024 | 176,15155 | 0,73 | 0,42% | 175,42276 | 176,22119 | 175,30644 | 0 |
10 Abr 2024 | 175,42342 | -0,52 | -0,30% | 175,94269 | 176,34297 | 174,09335 | 0 |
09 Abr 2024 | 175,94408 | 0,79 | 0,45% | 175,13924 | 176,06696 | 175,10129 | 0 |
08 Abr 2024 | 175,15125 | -0,05 | -0,03% | 175,21491 | 175,49321 | 175,08 | 0 |
07 Abr 2024 | 175,20358 | -0,06 | -0,04% | 175,20202 | 175,26587 | 175,16866 | 0 |
06 Abr 2024 | 175,26587 | 0,00 | 0,00% | 175,26587 | 175,26587 | 175,26587 | 0 |
05 Abr 2024 | 175,26587 | -0,30 | -0,17% | 175,56721 | 175,55468 | 174,69241 | 0 |
04 Abr 2024 | 175,56344 | 0,09 | 0,05% | 175,45835 | 175,76329 | 175,16854 | 0 |
03 Abr 2024 | 175,46989 | -0,08 | -0,05% | 175,5392 | 175,65578 | 174,84408 | 0 |
02 Abr 2024 | 175,54957 | -0,09 | -0,05% | 175,62566 | 176,00452 | 174,79935 | 0 |
01 Abr 2024 | 175,63515 | -0,35 | -0,20% | 175,99999 | 176,02778 | 175,13323 | 0 |
31 Mar 2024 | 175,9822 | 0,23 | 0,13% | 175,9719 | 176,02376 | 175,75391 | 0 |
30 Mar 2024 | 175,75391 | 0,00 | 0,00% | 175,75391 | 175,75391 | 175,75391 | 0 |
29 Mar 2024 | 175,75391 | -0,07 | -0,04% | 175,80156 | 176,23587 | 175,64547 | 0 |
28 Mar 2024 | 175,82528 | 0,44 | 0,25% | 175,4003 | 175,99828 | 175,36879 | 0 |
27 Mar 2024 | 175,38325 | 1,09 | 0,62% | 174,26605 | 175,57676 | 174,14341 | 0 |
26 Mar 2024 | 174,29408 | 0,43 | 0,25% | 173,88941 | 174,4255 | 173,74663 | 0 |
25 Mar 2024 | 173,86579 | 0,24 | 0,14% | 173,57411 | 174,58409 | 173,44842 | 0 |
24 Mar 2024 | 173,62917 | 0,00 | 0,00% | 173,62917 | 173,62917 | 173,62917 | 0 |
23 Mar 2024 | 173,62917 | 0,00 | 0,00% | 173,62917 | 173,62917 | 173,62917 | 0 |
22 Mar 2024 | 173,62917 | 0,55 | 0,32% | 173,07691 | 173,80074 | 172,43987 | 0 |
21 Mar 2024 | 173,0813 | -0,69 | -0,40% | 173,80844 | 174,10127 | 173,00136 | 0 |
20 Mar 2024 | 173,7717 | -0,57 | -0,33% | 174,35819 | 174,4341 | 173,72225 | 0 |
19 Mar 2024 | 174,34273 | 0,06 | 0,04% | 174,28985 | 174,55286 | 174,01362 | 0 |
18 Mar 2024 | 174,27824 | 0,31 | 0,18% | 173,91092 | 174,40631 | 173,6363 | 0 |
17 Mar 2024 | 173,96564 | 0,00 | 0,00% | 173,96564 | 173,96564 | 173,96564 | 0 |
16 Mar 2024 | 173,96564 | 0,00 | 0,00% | 173,96564 | 173,96564 | 173,96564 | 0 |
15 Mar 2024 | 173,96564 | 0,06 | 0,04% | 173,91913 | 174,65032 | 173,71699 | 0 |
14 Mar 2024 | 173,90362 | 1,00 | 0,58% | 172,92121 | 174,06611 | 173,50057 | 0 |
13 Mar 2024 | 172,90841 | -0,97 | -0,56% | 173,87132 | 174,03383 | 172,22179 | 0 |
12 Mar 2024 | 173,883 | -0,72 | -0,41% | 174,61141 | 174,58475 | 173,53515 | 0 |
11 Mar 2024 | 174,60744 | -0,52 | -0,30% | 174,94487 | 174,98393 | 174,42612 | 0 |
10 Mar 2024 | 175,12595 | 0,00 | 0,00% | 175,12595 | 175,12595 | 175,12595 | 0 |
09 Mar 2024 | 175,12595 | 0,00 | 0,00% | 175,12595 | 175,12595 | 175,12595 | 0 |
08 Mar 2024 | 175,12595 | 1,13 | 0,65% | 173,98212 | 175,59594 | 173,9509 | 0 |
07 Mar 2024 | 173,99994 | 0,01 | 0,00% | 174,00496 | 174,82249 | 173,59058 | 0 |
06 Mar 2024 | 173,99221 | -0,50 | -0,29% | 174,50295 | 174,81047 | 173,80019 | 0 |
05 Mar 2024 | 174,49357 | -0,28 | -0,16% | 174,78697 | 174,8442 | 174,18528 | 0 |
04 Mar 2024 | 174,77317 | 0,02 | 0,01% | 174,574 | 174,87775 | 174,49502 | 0 |
03 Mar 2024 | 174,75482 | 0,00 | 0,00% | 174,75482 | 174,75482 | 174,75482 | 0 |
02 Mar 2024 | 174,75482 | 0,00 | 0,00% | 174,75482 | 174,75482 | 174,75482 | 0 |
01 Mar 2024 | 174,75482 | 0,05 | 0,03% | 174,67772 | 174,94463 | 174,28856 | 0 |
29 Fev 2024 | 174,70236 | 0,29 | 0,17% | 174,42611 | 174,85978 | 174,19836 | 0 |
28 Fev 2024 | 174,40955 | -0,22 | -0,13% | 174,61706 | 174,72471 | 174,26341 | 0 |
27 Fev 2024 | 174,63145 | -0,40 | -0,23% | 175,01268 | 175,03681 | 174,21236 | 0 |
26 Fev 2024 | 175,02822 | 0,42 | 0,24% | 174,59935 | 175,07469 | 173,84582 | 0 |
25 Fev 2024 | 174,60609 | 0,00 | 0,00% | 174,60609 | 174,60609 | 174,60609 | 0 |
24 Fev 2024 | 174,60609 | 0,00 | 0,00% | 174,60609 | 174,60609 | 174,60609 | 0 |
23 Fev 2024 | 174,60609 | 0,70 | 0,40% | 174,01271 | 174,71841 | 173,1823 | 0 |
22 Fev 2024 | 173,90826 | 0,00 | 0,00% | 173,92293 | 174,22209 | 173,53379 | 0 |
21 Fev 2024 | 173,91084 | 0,44 | 0,25% | 173,21045 | 174,03281 | 173,13899 | 0 |
20 Fev 2024 | 173,47389 | -0,24 | -0,14% | 173,69905 | 174,74954 | 172,86219 | 0 |
19 Fev 2024 | 173,7111 | -0,20 | -0,12% | 173,97614 | 174,18793 | 173,65307 | 0 |
18 Fev 2024 | 173,91449 | 0,00 | 0,00% | 173,91449 | 173,91449 | 173,91449 | 0 |
17 Fev 2024 | 173,91449 | 0,00 | 0,00% | 173,91449 | 173,91449 | 173,91449 | 0 |
16 Fev 2024 | 173,91449 | -0,22 | -0,13% | 174,12283 | 174,36672 | 173,59059 | 0 |