Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ERNGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.32 | -0.310 | -11.76% | 2.62 | 2.67 | 2.29 | 148.00 |
| 13 Jun 2024 | 2.62 | -0.210 | -7.45% | 2.77 | 2.81 | 2.61 | 90.00 |
| 12 Jun 2024 | 2.84 | 0.020 | 0.63% | 2.75 | 2.93 | 2.71 | 59.00 |
| 11 Jun 2024 | 2.82 | -0.090 | -2.96% | 2.89 | 2.89 | 2.67 | 89.00 |
| 10 Jun 2024 | 2.90 | -0.100 | -3.37% | 3.46 | 4.07 | 2.90 | 830.00 |
| 09 Jun 2024 | 3.01 | 0.190 | 6.82% | 2.81 | 3.01 | 2.80 | 42.00 |
| 08 Jun 2024 | 2.81 | -0.140 | -4.69% | 2.94 | 2.98 | 2.81 | 84.00 |
| 07 Jun 2024 | 2.95 | -0.190 | -6.13% | 3.14 | 3.24 | 2.89 | 563.00 |
| 06 Jun 2024 | 3.14 | 0.00 | 0.14% | 3.16 | 3.20 | 3.09 | 28.00 |
| 05 Jun 2024 | 3.14 | 0.040 | 1.40% | 3.46 | 4.07 | 3.10 | 829.00 |
| 04 Jun 2024 | 3.10 | 0.040 | 1.25% | 3.10 | 3.18 | 2.99 | 108.00 |
| 03 Jun 2024 | 3.06 | 0.040 | 1.46% | 3.01 | 3.16 | 3.01 | 445.00 |
| 02 Jun 2024 | 3.01 | -0.160 | -4.96% | 3.17 | 3.23 | 3.00 | 228.00 |
| 01 Jun 2024 | 3.17 | -0.230 | -6.70% | 3.40 | 3.41 | 3.14 | 96.00 |
| 31 May 2024 | 3.40 | 0.020 | 0.63% | 3.32 | 3.45 | 3.28 | 64.00 |
| 30 May 2024 | 3.38 | 0.060 | 1.89% | 3.32 | 3.42 | 3.22 | 41.00 |
| 29 May 2024 | 3.32 | 0.010 | 0.24% | 3.30 | 3.39 | 3.29 | 224.00 |
| 28 May 2024 | 3.31 | -0.160 | -4.66% | 3.47 | 3.52 | 3.29 | 94.00 |
| 27 May 2024 | 3.47 | -0.180 | -4.85% | 3.46 | 3.66 | 3.17 | 1,186.00 |
| 26 May 2024 | 3.65 | 0.070 | 1.97% | 3.57 | 3.71 | 3.55 | 65.00 |
| 25 May 2024 | 3.58 | 0.020 | 0.58% | 3.49 | 3.64 | 3.49 | 40.00 |
| 24 May 2024 | 3.55 | -0.040 | -1.01% | 3.58 | 3.59 | 3.38 | 93.00 |
| 23 May 2024 | 3.59 | 0.110 | 3.02% | 3.49 | 3.60 | 3.39 | 119.00 |
| 22 May 2024 | 3.49 | -0.170 | -4.64% | 3.71 | 3.72 | 3.46 | 116.00 |
| 21 May 2024 | 3.66 | -0.040 | -1.00% | 3.69 | 3.79 | 3.55 | 185.00 |
| 20 May 2024 | 3.69 | 0.350 | 10.40% | 3.46 | 4.20 | 3.17 | 821.00 |
| 19 May 2024 | 3.34 | -0.190 | -5.49% | 3.54 | 3.74 | 3.34 | 63.00 |
| 18 May 2024 | 3.54 | -0.110 | -2.96% | 3.59 | 3.73 | 3.50 | 307.00 |
| 17 May 2024 | 3.65 | 0.110 | 3.22% | 3.53 | 3.71 | 3.45 | 321.00 |
| 16 May 2024 | 3.53 | 0.190 | 5.70% | 3.35 | 3.68 | 3.30 | 149.00 |
| 15 May 2024 | 3.34 | 0.090 | 2.85% | 3.25 | 3.44 | 3.05 | 90.00 |
| 14 May 2024 | 3.25 | -0.290 | -8.27% | 3.46 | 3.53 | 3.12 | 231.00 |
| 13 May 2024 | 3.54 | -0.110 | -3.08% | 1.21 | 3.96 | 1.21 | 854.00 |
| 12 May 2024 | 3.66 | -0.190 | -4.89% | 3.85 | 3.88 | 3.62 | 629.00 |
| 11 May 2024 | 3.84 | 0.040 | 0.98% | 3.84 | 3.93 | 3.65 | 2,489.00 |
| 10 May 2024 | 3.81 | -0.090 | -2.23% | 3.88 | 4.21 | 3.75 | 3,731.00 |
| 09 May 2024 | 3.89 | -0.080 | -2.08% | 3.99 | 4.06 | 3.73 | 1,760.00 |
| 08 May 2024 | 3.98 | -0.440 | -9.99% | 4.34 | 4.45 | 3.97 | 4,655.00 |
| 07 May 2024 | 4.42 | 0.710 | 19.05% | 3.92 | 4.86 | 3.79 | 9,000.00 |
| 06 May 2024 | 3.71 | 0.030 | 0.79% | 1.21 | 4.20 | 1.21 | 1,128.00 |
| 05 May 2024 | 3.68 | 0.410 | 12.66% | 3.28 | 3.72 | 3.16 | 143.00 |
| 04 May 2024 | 3.27 | 0.050 | 1.57% | 3.21 | 3.40 | 3.20 | 70.00 |
| 03 May 2024 | 3.22 | 0.110 | 3.71% | 3.10 | 3.42 | 3.07 | 273.00 |
| 02 May 2024 | 3.10 | 0.160 | 5.30% | 2.95 | 3.24 | 2.86 | 312.00 |
| 01 May 2024 | 2.95 | -0.060 | -1.86% | 3.00 | 3.07 | 2.64 | 118.00 |
| 30 Abr 2024 | 3.00 | -0.300 | -9.07% | 3.37 | 3.42 | 2.77 | 301.00 |
| 29 Abr 2024 | 3.30 | -0.130 | -3.65% | 1.21 | 4.20 | 1.21 | 906.00 |
| 28 Abr 2024 | 3.43 | -0.020 | -0.55% | 3.44 | 3.61 | 3.43 | 553.00 |
| 27 Abr 2024 | 3.45 | -0.420 | -10.87% | 3.78 | 3.79 | 3.42 | 199.00 |
| 26 Abr 2024 | 3.87 | -0.010 | -0.21% | 3.82 | 3.89 | 3.71 | 50.00 |
| 25 Abr 2024 | 3.87 | 0.140 | 3.62% | 3.74 | 3.95 | 3.61 | 95.00 |
| 24 Abr 2024 | 3.74 | -0.210 | -5.30% | 3.96 | 4.03 | 3.65 | 113.00 |
| 23 Abr 2024 | 3.95 | -0.240 | -5.84% | 4.14 | 4.21 | 3.94 | 426.00 |
| 22 Abr 2024 | 4.19 | 0.200 | 5.01% | 1.21 | 4.95 | 1.21 | 3,982.00 |
| 21 Abr 2024 | 3.99 | -0.030 | -0.70% | 4.02 | 4.07 | 3.90 | 170.00 |
| 20 Abr 2024 | 4.02 | 0.470 | 13.20% | 3.64 | 4.03 | 3.52 | 406.00 |
| 19 Abr 2024 | 3.55 | -0.120 | -3.28% | 3.66 | 3.76 | 3.30 | 89.00 |
| 18 Abr 2024 | 3.67 | 0.220 | 6.46% | 3.55 | 3.69 | 3.33 | 93.00 |
| 17 Abr 2024 | 3.45 | -0.430 | -11.07% | 3.88 | 3.91 | 3.36 | 105.00 |
| 16 Abr 2024 | 3.88 | 0.210 | 5.76% | 3.63 | 3.90 | 3.49 | 116.00 |
| 15 Abr 2024 | 3.67 | -0.290 | -7.31% | 1.21 | 4.06 | 1.21 | 1,319.00 |
| 14 Abr 2024 | 3.96 | 0.270 | 7.40% | 3.64 | 3.97 | 3.52 | 231.00 |
| 13 Abr 2024 | 3.68 | -0.510 | -12.09% | 4.19 | 4.37 | 3.22 | 809.00 |
| 12 Abr 2024 | 4.19 | -0.790 | -15.78% | 5.12 | 5.30 | 4.06 | 1,424.00 |
| 11 Abr 2024 | 4.98 | -0.240 | -4.54% | 5.21 | 5.34 | 4.95 | 256.00 |
| 10 Abr 2024 | 5.21 | 0.160 | 3.15% | 5.05 | 5.31 | 4.77 | 427.00 |
| 09 Abr 2024 | 5.05 | -0.460 | -8.26% | 5.44 | 5.51 | 5.02 | 263.00 |
| 08 Abr 2024 | 5.51 | 0.080 | 1.54% | 1.21 | 5.58 | 1.21 | 910.00 |
| 07 Abr 2024 | 5.43 | 0.010 | 0.18% | 5.35 | 5.50 | 5.26 | 174.00 |
| 06 Abr 2024 | 5.42 | 0.140 | 2.60% | 5.26 | 5.52 | 5.26 | 204.00 |
| 05 Abr 2024 | 5.28 | -0.490 | -8.45% | 5.80 | 5.86 | 5.28 | 918.00 |
| 04 Abr 2024 | 5.77 | 0.350 | 6.43% | 5.32 | 5.84 | 5.14 | 1,256.00 |
| 03 Abr 2024 | 5.42 | 0.610 | 12.67% | 4.81 | 5.46 | 4.69 | 1,352.00 |
| 02 Abr 2024 | 4.81 | -0.270 | -5.29% | 5.07 | 5.07 | 4.73 | 728.00 |
| 01 Abr 2024 | 5.08 | 0.060 | 1.29% | 1.21 | 5.08 | 1.21 | 1,068.00 |
| 31 Mar 2024 | 5.01 | 0.260 | 5.40% | 4.71 | 5.15 | 4.71 | 1,222.00 |
| 30 Mar 2024 | 4.76 | -0.100 | -1.97% | 4.85 | 4.85 | 4.61 | 408.00 |
| 29 Mar 2024 | 4.85 | -0.160 | -3.10% | 4.99 | 5.06 | 4.76 | 322.00 |
| 28 Mar 2024 | 5.01 | 0.170 | 3.43% | 4.78 | 5.08 | 4.69 | 526.00 |
| 27 Mar 2024 | 4.84 | -0.330 | -6.41% | 5.16 | 5.21 | 4.73 | 448.00 |
| 26 Mar 2024 | 5.17 | -0.360 | -6.58% | 5.54 | 5.67 | 5.01 | 951.00 |
| 25 Mar 2024 | 5.54 | -0.290 | -4.95% | 1.21 | 5.69 | 1.21 | 990.00 |
| 24 Mar 2024 | 5.83 | -0.040 | -0.75% | 5.87 | 5.89 | 5.42 | 378.00 |
| 23 Mar 2024 | 5.87 | 0.420 | 7.70% | 5.47 | 5.88 | 5.41 | 1,362.00 |
| 22 Mar 2024 | 5.45 | -0.260 | -4.51% | 5.72 | 5.82 | 5.33 | 3,145.00 |
| 21 Mar 2024 | 5.71 | -0.090 | -1.50% | 5.86 | 6.37 | 5.55 | 3,834.00 |
| 20 Mar 2024 | 5.79 | -0.150 | -2.48% | 6.13 | 6.20 | 5.34 | 7,916.00 |
| 19 Mar 2024 | 5.94 | 0.840 | 16.56% | 5.10 | 6.82 | 4.56 | 19,651.00 |
| 18 Mar 2024 | 5.10 | 0.500 | 10.87% | 1.21 | 5.75 | 1.21 | 4,996.00 |
| 17 Mar 2024 | 4.60 | 0.690 | 17.62% | 3.95 | 4.63 | 3.92 | 2,541.00 |
| 16 Mar 2024 | 3.91 | -0.280 | -6.72% | 4.17 | 4.53 | 3.90 | 1,434.00 |
