GCP Infrastructure (GCP)

GCPI
🏛️ Reino Unido →
71.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 108.90 109.20 108.40 108.40 0.3M
2021-12-30 108.20 109.40 108.20 108.40 0.3M
2021-12-29 108.60 109.60 108.20 108.20 0.3M
2021-12-24 108.37 108.40 107.40 108.40 0.3M
2021-12-23 107.62 108.60 107.62 108.40 0.8M
2021-12-22 107.80 109.60 107.20 107.20 0.8M
2021-12-21 107.80 109.20 107.80 109.00 0.6M
2021-12-20 108.20 109.40 107.53 108.80 1.0M
2021-12-17 108.61 109.40 108.36 109.40 1.0M
2021-12-16 107.40 109.20 107.40 108.80 1.8M
2021-12-15 107.00 107.40 106.80 107.00 1.3M
2021-12-14 107.60 107.60 106.80 106.80 0.6M
2021-12-13 108.00 108.00 107.00 107.00 0.6M
2021-12-10 107.37 108.00 107.20 108.00 0.9M
2021-12-09 108.00 108.40 107.20 107.60 0.4M
2021-12-08 109.20 109.20 108.40 108.60 0.5M
2021-12-07 109.20 109.20 108.60 109.00 1.0M
2021-12-06 108.20 109.00 107.70 108.80 0.8M
2021-12-03 108.20 108.20 107.60 107.60 0.9M
2021-12-02 108.20 108.40 107.40 107.80 1.2M
2021-12-01 108.20 109.00 108.20 108.60 1.1M
2021-11-30 107.60 108.40 106.80 107.60 1.2M
2021-11-29 106.80 108.40 106.80 108.20 1.1M
2021-11-26 107.40 107.97 106.00 106.00 1.5M
2021-11-25 108.20 108.40 108.00 108.00 0.4M
2021-11-24 108.00 108.40 107.20 108.20 0.4M
2021-11-23 107.00 108.40 107.00 108.00 1.1M
2021-11-22 108.00 108.00 107.00 107.80 0.4M
2021-11-19 107.00 108.00 106.20 108.00 0.5M
2021-11-18 106.81 107.00 106.00 106.80 0.9M
2021-11-17 107.20 108.00 106.20 106.60 1.0M
2021-11-16 108.00 108.00 107.20 107.60 0.5M
2021-11-15 107.74 108.00 107.27 107.40 0.8M
2021-11-12 107.60 108.00 107.07 107.80 1.6M
2021-11-11 106.60 107.60 106.60 107.60 0.9M
2021-11-10 106.67 107.00 106.40 106.80 0.4M
2021-11-09 106.77 107.24 106.20 106.40 2.7M
2021-11-08 107.60 107.60 106.40 106.60 3.7M
2021-11-05 106.18 107.80 106.18 107.80 0.7M
2021-11-04 105.40 107.40 105.36 106.80 1.8M
2021-11-03 106.58 106.94 106.00 106.80 0.6M
2021-11-02 106.48 107.00 106.20 106.20 0.5M
2021-11-01 106.76 107.18 106.20 107.00 1.1M
2021-10-29 107.40 107.99 106.60 106.60 1.7M
2021-10-28 104.40 107.89 104.40 107.60 1.5M
2021-10-27 104.02 105.80 103.80 105.80 0.8M
2021-10-26 101.60 104.80 101.60 104.80 0.9M
2021-10-25 102.31 102.60 101.60 101.60 0.7M
2021-10-22 102.80 103.00 101.40 102.00 1.1M
2021-10-21 103.20 103.72 102.40 102.40 0.6M
2021-10-20 102.60 104.28 102.60 102.80 0.6M
2021-10-19 103.23 104.00 102.40 102.40 0.6M
2021-10-18 102.60 102.80 102.00 102.20 1.4M
2021-10-15 103.20 103.80 102.20 102.20 0.7M
2021-10-14 104.39 104.39 102.40 102.60 0.6M
2021-10-13 101.60 104.20 101.60 102.60 0.9M
2021-10-12 101.20 102.80 101.20 102.00 0.6M
2021-10-11 102.40 103.20 101.60 102.00 0.5M
2021-10-08 102.40 102.90 101.68 102.00 2.2M
2021-10-07 102.80 103.20 102.00 102.60 0.8M
2021-10-06 101.20 102.99 101.14 102.40 1.3M
2021-10-05 101.81 102.62 101.80 102.00 0.8M
2021-10-04 101.76 103.20 101.20 102.00 0.5M
2021-10-01 101.00 102.80 100.03 102.80 0.9M
2021-09-30 104.60 105.80 100.40 100.40 1.7M
2021-09-29 105.53 106.00 104.60 104.60 0.4M
2021-09-28 105.30 106.80 104.60 104.60 1.6M
2021-09-27 106.20 106.80 105.20 106.00 1.0M
2021-09-24 107.90 108.20 105.20 105.20 1.4M
2021-09-23 108.20 108.20 107.60 108.00 1.3M
2021-09-22 107.60 108.20 107.60 108.00 0.4M
2021-09-21 108.40 108.60 107.80 108.20 1.6M
2021-09-20 107.40 108.40 107.40 108.40 0.5M
2021-09-17 107.35 108.59 107.20 108.00 1.2M
2021-09-16 106.60 107.80 106.00 107.40 1.0M
2021-09-15 106.00 106.80 105.80 106.20 1.2M
2021-09-14 105.96 106.36 105.65 106.00 0.6M
2021-09-13 106.20 106.40 105.80 106.00 0.8M
2021-09-10 105.24 106.40 105.24 106.40 2.0M
2021-09-09 105.20 105.80 105.00 105.40 0.8M
2021-09-08 106.10 106.10 105.20 105.20 0.5M
2021-09-07 105.83 106.20 105.80 105.80 0.5M
2021-09-06 105.80 106.40 105.80 105.80 0.7M
2021-09-03 106.63 107.03 105.80 105.80 0.5M
2021-09-02 106.90 107.20 106.60 107.00 0.3M
2021-09-01 107.40 107.40 106.60 107.20 0.5M
2021-08-31 106.60 107.40 106.22 107.20 1.5M
2021-08-27 106.80 106.93 106.20 106.60 1.0M
2021-08-26 106.93 107.20 106.40 106.40 0.9M
2021-08-25 107.72 108.00 106.80 106.80 0.8M
2021-08-24 107.60 107.80 107.20 107.80 0.7M
2021-08-23 107.63 107.80 107.00 107.00 0.8M
2021-08-20 107.80 107.80 107.20 107.80 8.6M
2021-08-19 107.80 108.00 107.00 107.00 5.3M
2021-08-18 107.65 108.60 107.20 108.60 0.5M
2021-08-17 106.95 107.60 106.80 107.60 1.4M
2021-08-16 107.00 107.60 107.00 107.20 0.4M
2021-08-13 107.60 107.60 107.00 107.00 0.3M
2021-08-12 107.54 107.76 106.80 107.40 0.6M
2021-08-11 107.00 107.60 106.80 107.60 0.7M
2021-08-10 107.40 107.60 107.00 107.40 0.6M
2021-08-09 107.30 107.60 106.80 107.00 1.1M
2021-08-06 106.90 107.80 106.60 107.00 0.5M
2021-08-05 107.00 107.60 106.00 107.40 13.5M
2021-08-04 107.05 108.40 107.05 108.40 1.0M
2021-08-03 106.18 107.60 106.07 106.80 0.7M
2021-08-02 106.60 106.96 105.80 106.20 0.9M
2021-07-30 106.94 107.40 106.60 106.60 0.4M
2021-07-29 106.94 107.40 106.40 107.40 1.2M
2021-07-28 105.31 107.00 105.30 107.00 1.0M
2021-07-27 105.40 105.60 105.00 105.40 0.6M
2021-07-26 104.35 105.40 104.20 105.40 3.9M
2021-07-23 103.93 104.80 103.80 104.20 0.7M
2021-07-22 104.40 104.47 103.80 103.80 1.6M
2021-07-21 103.40 104.66 103.40 104.60 0.8M
2021-07-20 103.68 104.40 103.20 103.20 1.0M
2021-07-19 103.60 104.29 103.60 103.60 1.0M
2021-07-16 103.45 104.23 103.40 103.80 1.4M
2021-07-15 103.00 104.20 103.00 104.20 0.6M
2021-07-14 103.08 103.60 103.00 103.20 0.8M
2021-07-13 102.80 103.60 102.80 103.40 0.6M
2021-07-12 103.60 103.60 102.80 102.80 1.5M
2021-07-09 103.00 103.60 102.68 103.60 0.7M
2021-07-08 102.40 102.80 102.20 102.40 2.2M
2021-07-07 102.82 103.40 102.40 102.80 2.4M
2021-07-06 103.00 103.80 102.60 102.60 2.2M
2021-07-05 103.20 103.40 102.80 102.80 1.0M
2021-07-02 102.00 103.40 101.97 103.20 4.8M
2021-07-01 101.75 102.09 101.60 102.00 2.7M
2021-06-30 101.54 101.60 101.00 101.20 2.1M
2021-06-29 99.80 101.50 99.66 101.20 7.1M
2021-06-28 98.60 99.50 97.60 99.50 10.8M
2021-06-25 97.63 99.00 97.63 99.00 2.6M
2021-06-24 98.90 99.00 98.10 98.60 2.3M
2021-06-23 97.86 99.00 97.86 98.00 1.9M
2021-06-22 97.78 98.50 96.80 98.50 1.2M
2021-06-21 97.00 97.97 96.09 96.80 2.9M
2021-06-18 96.11 98.20 95.60 98.20 2.2M
2021-06-17 95.84 96.10 94.60 96.00 1.5M
2021-06-16 97.30 97.30 95.10 95.50 1.8M
2021-06-15 97.60 97.60 96.50 96.50 1.6M
2021-06-14 98.14 98.50 96.10 96.80 2.1M
2021-06-11 98.91 99.30 97.00 97.00 2.3M
2021-06-10 97.63 99.00 97.40 99.00 1.9M
2021-06-09 97.63 98.10 97.50 97.60 1.7M
2021-06-08 99.12 99.20 97.50 97.70 1.0M
2021-06-07 98.63 99.30 98.50 98.80 1.7M
2021-06-04 98.50 98.90 98.50 98.60 0.7M
2021-06-03 98.80 99.00 98.50 98.60 1.2M
2021-06-02 98.60 99.10 98.50 98.60 1.0M
2021-06-01 99.40 99.40 98.60 98.60 1.2M
2021-05-28 99.30 99.90 98.80 98.80 1.1M
2021-05-27 98.50 99.30 98.50 99.00 1.4M
2021-05-26 98.00 99.00 98.00 98.80 0.9M
2021-05-25 98.30 98.55 98.00 98.00 0.9M
2021-05-24 98.75 99.10 98.30 98.30 1.2M
2021-05-21 99.17 99.20 98.90 99.00 3.7M
2021-05-20 99.14 99.20 98.60 99.00 0.7M
2021-05-19 98.60 99.20 98.60 98.90 9.0M
2021-05-18 99.10 99.10 98.60 99.00 1.3M
2021-05-17 99.00 99.10 97.60 98.80 1.4M
2021-05-14 98.65 99.10 98.65 98.70 1.5M
2021-05-13 98.40 99.00 98.40 98.80 1.2M
2021-05-12 98.16 98.80 98.00 98.40 2.1M
2021-05-11 99.20 99.70 97.60 97.70 1.9M
2021-05-10 99.80 99.80 99.40 99.50 1.7M
2021-05-07 99.70 99.90 99.30 99.30 1.6M
2021-05-06 100.10 100.40 99.30 99.30 8.5M
2021-05-05 101.60 102.00 101.00 101.00 3.0M
2021-05-04 100.70 102.00 100.70 101.20 1.6M
2021-04-30 102.04 102.04 101.00 101.00 1.7M
2021-04-29 102.51 102.80 101.90 102.00 1.0M
2021-04-28 101.58 102.40 101.46 101.60 1.0M
2021-04-27 104.00 104.00 100.60 101.40 3.1M
2021-04-26 104.19 104.33 102.89 103.00 1.5M
2021-04-23 104.06 104.60 103.60 103.60 1.1M
2021-04-22 104.34 104.60 104.00 104.20 1.1M
2021-04-21 104.00 104.40 103.20 103.20 1.3M
2021-04-20 103.72 104.87 103.72 104.40 0.8M
2021-04-19 104.60 104.80 103.40 104.80 3.1M
2021-04-16 103.85 105.00 103.40 104.00 3.1M
2021-04-15 103.40 105.00 103.40 103.60 1.5M
2021-04-14 105.08 105.40 103.60 103.80 1.4M
2021-04-13 103.20 105.79 103.20 105.00 1.5M
2021-04-12 101.95 104.80 101.20 104.80 0.9M
2021-04-09 101.13 103.00 101.11 103.00 1.6M
2021-04-08 101.60 101.60 101.00 101.60 2.9M
2021-04-07 101.80 102.40 101.20 101.60 1.9M
2021-04-06 101.80 102.60 101.65 102.00 1.7M
2021-04-01 102.20 102.99 102.00 102.20 1.2M
2021-03-31 102.54 102.80 101.80 102.80 2.1M
2021-03-30 101.60 102.58 101.60 102.00 2.2M
2021-03-29 102.80 102.80 101.40 102.00 1.5M
2021-03-26 102.38 102.80 101.80 102.00 2.2M
2021-03-25 102.80 102.98 102.23 102.40 1.4M
2021-03-24 102.46 103.00 102.40 102.60 3.0M
2021-03-23 102.72 103.00 102.40 102.80 2.2M
2021-03-22 102.96 103.00 101.60 103.00 2.0M
2021-03-19 102.94 103.20 102.00 102.00 3.1M
2021-03-18 102.92 103.20 102.60 103.20 1.7M
2021-03-17 100.80 102.80 100.80 102.80 2.2M
2021-03-16 100.00 101.80 99.80 101.80 4.8M
2021-03-15 98.50 100.83 98.50 99.80 2.8M
2021-03-12 98.00 99.50 98.00 99.10 1.9M
2021-03-11 98.70 99.00 97.80 98.20 2.0M
2021-03-10 99.20 99.60 97.77 98.40 2.6M
2021-03-09 97.60 99.90 96.60 99.70 2.3M
2021-03-08 97.70 97.90 95.88 97.80 2.5M
2021-03-05 98.50 99.50 97.00 97.00 1.6M
2021-03-04 100.80 101.00 98.70 99.30 1.2M
2021-03-03 101.20 101.20 99.88 100.00 1.7M
2021-03-02 102.80 102.80 100.80 101.00 2.3M
2021-03-01 103.20 103.20 101.80 101.80 1.1M
2021-02-26 103.00 103.80 102.10 102.40 1.3M
2021-02-25 103.53 104.00 103.00 103.40 3.9M
2021-02-24 103.60 104.40 102.60 104.00 1.7M
2021-02-23 103.22 104.60 102.40 103.00 1.6M
2021-02-22 104.53 104.80 103.00 103.40 2.1M
2021-02-19 104.57 106.00 104.24 104.60 1.0M
2021-02-18 105.07 105.20 104.40 104.80 1.4M
2021-02-17 105.30 105.80 104.40 105.00 1.2M
2021-02-16 104.81 105.20 104.00 104.80 2.6M
2021-02-15 103.60 105.80 102.47 104.80 1.3M
2021-02-12 103.80 106.80 102.20 103.00 2.5M
2021-02-11 104.40 104.80 103.80 103.80 1.7M
2021-02-10 105.60 105.60 103.80 104.40 1.1M
2021-02-09 105.80 106.00 104.40 105.00 1.7M
2021-02-08 107.00 107.00 105.50 105.80 0.7M
2021-02-05 106.20 107.00 106.00 106.80 3.6M
2021-02-04 107.40 108.00 105.60 106.40 1.4M
2021-02-03 108.80 108.80 106.93 108.20 1.3M
2021-02-02 106.75 108.80 106.60 108.80 1.1M
2021-02-01 107.10 108.00 106.10 107.00 1.0M
2021-01-29 107.13 107.80 106.20 106.80 1.1M
2021-01-28 106.22 108.60 105.87 108.60 1.2M
2021-01-27 106.70 108.15 106.40 107.40 1.0M
2021-01-26 106.60 107.80 106.60 106.80 1.4M
2021-01-25 106.85 108.00 106.44 106.60 2.2M
2021-01-22 107.00 108.60 106.00 106.20 1.8M
2021-01-21 108.20 108.80 106.00 106.00 1.1M
2021-01-20 108.60 109.00 107.20 108.00 2.5M
2021-01-19 107.70 108.80 107.50 108.80 1.6M
2021-01-18 108.40 108.60 107.37 108.00 1.1M
2021-01-15 109.40 109.40 107.80 108.80 1.2M
2021-01-14 108.65 108.80 107.80 108.80 1.7M
2021-01-13 108.44 109.60 107.55 108.00 2.0M
2021-01-12 109.35 110.10 108.00 108.00 1.3M
2021-01-11 108.81 110.60 107.80 109.60 0.8M
2021-01-08 109.00 109.40 107.60 108.20 1.5M
2021-01-07 110.40 110.40 107.42 108.40 1.4M
2021-01-06 110.80 110.80 109.60 110.40 0.8M
2021-01-05 108.20 110.80 108.20 110.80 1.2M
2021-01-04 109.20 109.20 107.60 109.20 1.1M