Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GBPKHR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 5,099.0675 | -14.60 | -0.29% | 5,099.0675 | 5,113.6695 | 5,099.0675 | 0 |
| 04 May 2024 | 5,113.6695 | 2.39 | 0.05% | 5,113.6695 | 5,113.6695 | 5,113.6695 | 0 |
| 03 May 2024 | 5,111.2798 | 23.60 | 0.46% | 5,086.8754 | 5,111.2798 | 5,086.8754 | 0 |
| 02 May 2024 | 5,087.6782 | 13.49 | 0.27% | 5,073.1205 | 5,087.6782 | 5,073.1205 | 0 |
| 01 May 2024 | 5,074.1886 | -26.67 | -0.52% | 5,108.2367 | 5,105.9047 | 5,074.1886 | 0 |
| 30 Abr 2024 | 5,100.8594 | 11.03 | 0.22% | 5,100.2951 | 5,100.8594 | 5,100.2951 | 0 |
| 29 Abr 2024 | 5,089.8291 | 7.02 | 0.14% | 5,092.46 | 5,092.7278 | 5,089.8291 | 0 |
| 28 Abr 2024 | 5,082.8084 | 0.00 | 0.00% | 5,082.8084 | 5,082.8084 | 5,082.8084 | 0 |
| 27 Abr 2024 | 5,082.8084 | -2.67 | -0.05% | 5,082.8084 | 5,085.4775 | 5,082.8084 | 0 |
| 26 Abr 2024 | 5,085.4775 | 6.77 | 0.13% | 5,075.2427 | 5,085.4775 | 5,075.2427 | 0 |
| 25 Abr 2024 | 5,078.7059 | 26.48 | 0.52% | 5,054.2567 | 5,078.7059 | 5,054.2567 | 0 |
| 24 Abr 2024 | 5,052.2272 | 31.11 | 0.62% | 5,034.3142 | 5,052.2272 | 5,034.3142 | 0 |
| 23 Abr 2024 | 5,021.1146 | 12.15 | 0.24% | 5,016.6623 | 5,021.1146 | 5,016.6623 | 0 |
| 22 Abr 2024 | 5,008.9693 | -43.87 | -0.87% | 5,025.3182 | 5,025.3182 | 5,008.9693 | 0 |
| 21 Abr 2024 | 5,052.8405 | 0.00 | 0.00% | 5,052.8405 | 5,052.8405 | 5,052.8405 | 0 |
| 20 Abr 2024 | 5,052.8405 | 0.00 | 0.00% | 5,052.8405 | 5,052.8405 | 5,052.8405 | 0 |
| 19 Abr 2024 | 5,052.8405 | 8.72 | 0.17% | 5,041.6732 | 5,052.8405 | 5,041.6732 | 0 |
| 18 Abr 2024 | 5,044.1184 | 21.94 | 0.44% | 5,022.1755 | 5,044.1184 | 5,022.1755 | 0 |
| 17 Abr 2024 | 5,022.1755 | -9.74 | -0.19% | 5,028.0244 | 5,036.6069 | 5,022.1755 | 0 |
| 16 Abr 2024 | 5,031.9105 | -17.59 | -0.35% | 5,048.4345 | 5,048.4345 | 5,031.9105 | 0 |
| 15 Abr 2024 | 5,049.4991 | 10.00 | 0.20% | 5,036.758 | 5,049.4991 | 5,036.6991 | 0 |
| 14 Abr 2024 | 5,039.499 | 0.00 | 0.00% | 5,039.499 | 5,039.499 | 5,039.499 | 0 |
| 13 Abr 2024 | 5,039.499 | 0.00 | 0.00% | 5,039.499 | 5,039.499 | 5,039.499 | 0 |
| 12 Abr 2024 | 5,039.499 | -25.05 | -0.49% | 5,074.3594 | 5,074.3594 | 5,039.499 | 0 |
| 11 Abr 2024 | 5,064.5481 | -65.49 | -1.28% | 5,122.3397 | 5,122.3397 | 5,064.5481 | 0 |
| 10 Abr 2024 | 5,130.0333 | 4.28 | 0.08% | 5,127.2771 | 5,130.0333 | 5,127.2771 | 0 |
| 09 Abr 2024 | 5,125.7512 | 23.78 | 0.47% | 5,101.3749 | 5,125.7512 | 5,101.3749 | 0 |
| 08 Abr 2024 | 5,101.9694 | 3.39 | 0.07% | 5,100.3583 | 5,105.837 | 5,100.3583 | 0 |
| 07 Abr 2024 | 5,098.5759 | -5.86 | -0.11% | 5,098.5759 | 5,104.4327 | 5,098.5759 | 0 |
| 06 Abr 2024 | 5,104.4327 | 6.30 | 0.12% | 5,104.4327 | 5,104.4327 | 5,098.1305 | 0 |
| 05 Abr 2024 | 5,098.1305 | -15.07 | -0.29% | 5,117.2583 | 5,117.2583 | 5,098.1305 | 0 |
| 04 Abr 2024 | 5,113.2025 | 32.42 | 0.64% | 5,081.0173 | 5,113.2025 | 5,081.0173 | 0 |
| 03 Abr 2024 | 5,080.7802 | 4.94 | 0.10% | 5,067.0449 | 5,080.7802 | 5,067.0449 | 0 |
| 02 Abr 2024 | 5,075.8452 | -30.14 | -0.59% | 5,074.7176 | 5,105.9893 | 5,074.7176 | 0 |
| 01 Abr 2024 | 5,105.9893 | 6.90 | 0.14% | 5,105.9893 | 5,105.9893 | 5,105.9893 | 0 |
| 31 Mar 2024 | 5,099.0938 | 0.00 | 0.00% | 5,099.0938 | 5,099.0938 | 5,099.0938 | 0 |
| 30 Mar 2024 | 5,099.0938 | -2.39 | -0.05% | 5,099.0938 | 5,101.4797 | 5,099.0938 | 0 |
| 29 Mar 2024 | 5,101.4797 | 1.59 | 0.03% | 5,106.3979 | 5,105.6802 | 5,100.0351 | 0 |
| 28 Mar 2024 | 5,099.8859 | -6.82 | -0.13% | 5,110.8776 | 5,110.8776 | 5,099.8859 | 0 |
| 27 Mar 2024 | 5,106.7055 | -6.59 | -0.13% | 5,115.8914 | 5,113.6562 | 5,106.7055 | 0 |
| 26 Mar 2024 | 5,113.2987 | -0.72 | -0.01% | 5,110.3232 | 5,114.9375 | 5,110.3232 | 0 |
| 25 Mar 2024 | 5,114.0209 | 20.95 | 0.41% | 5,105.2416 | 5,114.0209 | 5,104.3785 | 0 |
| 24 Mar 2024 | 5,093.0665 | -5.04 | -0.10% | 5,093.0665 | 5,093.0665 | 5,093.0665 | 0 |
| 23 Mar 2024 | 5,098.1076 | 0.00 | 0.00% | 5,098.1076 | 5,098.1076 | 5,098.1076 | 0 |
| 22 Mar 2024 | 5,098.1076 | -59.74 | -1.16% | 5,150.2696 | 5,150.2696 | 5,098.1076 | 0 |
| 21 Mar 2024 | 5,157.8474 | 21.48 | 0.42% | 5,135.6157 | 5,157.8474 | 5,136.0966 | 0 |
| 20 Mar 2024 | 5,136.367 | -2.31 | -0.04% | 5,140.6901 | 5,140.6901 | 5,136.367 | 0 |
| 19 Mar 2024 | 5,138.6751 | -34.59 | -0.67% | 5,171.1124 | 5,171.1124 | 5,138.6751 | 0 |
| 18 Mar 2024 | 5,173.2614 | 10.05 | 0.19% | 5,157.0804 | 5,173.5643 | 5,157.0804 | 0 |
| 17 Mar 2024 | 5,163.2089 | 0.00 | 0.00% | 5,163.2089 | 5,163.2089 | 5,163.2089 | 0 |
| 16 Mar 2024 | 5,163.2089 | 0.00 | 0.00% | 5,163.2089 | 5,163.2089 | 5,163.2089 | 0 |
| 15 Mar 2024 | 5,163.2089 | -14.45 | -0.28% | 5,179.3271 | 5,180.3581 | 5,163.2089 | 0 |
| 14 Mar 2024 | 5,177.6602 | -1.07 | -0.02% | 5,174.3387 | 5,177.6602 | 5,174.3387 | 0 |
| 13 Mar 2024 | 5,178.7281 | -2.31 | -0.04% | 5,185.6492 | 5,185.6492 | 5,176.3054 | 0 |
| 12 Mar 2024 | 5,181.0379 | -27.77 | -0.53% | 5,201.536 | 5,199.4631 | 5,181.0379 | 0 |
| 11 Mar 2024 | 5,208.8041 | 6.72 | 0.13% | 5,209.9734 | 5,209.9734 | 5,208.8041 | 0 |
| 10 Mar 2024 | 5,202.0883 | 0.00 | 0.00% | 5,202.0883 | 5,202.0883 | 5,202.0883 | 0 |
| 09 Mar 2024 | 5,202.0883 | -2.20 | -0.04% | 5,208.1987 | 5,208.1987 | 5,202.0883 | 0 |
| 08 Mar 2024 | 5,204.2864 | 30.74 | 0.59% | 5,172.2725 | 5,204.2864 | 5,172.2725 | 0 |
| 07 Mar 2024 | 5,173.5436 | 1.09 | 0.02% | 5,164.1163 | 5,173.5436 | 5,164.1163 | 0 |
| 06 Mar 2024 | 5,172.4541 | 18.56 | 0.36% | 5,160.7994 | 5,172.4541 | 5,160.7994 | 0 |
| 05 Mar 2024 | 5,153.892 | -3.88 | -0.08% | 5,163.8634 | 5,163.8634 | 5,153.892 | 0 |
| 04 Mar 2024 | 5,157.7705 | 17.40 | 0.34% | 5,138.5361 | 5,157.7705 | 5,138.5361 | 0 |
| 03 Mar 2024 | 5,140.367 | 0.00 | 0.00% | 5,140.367 | 5,140.367 | 5,140.367 | 0 |
| 02 Mar 2024 | 5,140.367 | 0.00 | 0.00% | 5,140.367 | 5,140.367 | 5,140.367 | 0 |
| 01 Mar 2024 | 5,140.367 | -9.91 | -0.19% | 5,149.0119 | 5,149.0119 | 5,140.367 | 0 |
| 29 Feb 2024 | 5,150.2747 | 8.51 | 0.17% | 5,146.9986 | 5,150.2747 | 5,146.9986 | 0 |
| 28 Feb 2024 | 5,141.7694 | -26.29 | -0.51% | 5,171.0226 | 5,171.0226 | 5,141.7694 | 0 |
| 27 Feb 2024 | 5,168.0613 | -3.96 | -0.08% | 5,167.4272 | 5,168.0613 | 5,167.4272 | 0 |
| 26 Feb 2024 | 5,172.0205 | 4.23 | 0.08% | 5,164.7946 | 5,172.0205 | 5,164.7946 | 0 |
| 25 Feb 2024 | 5,167.7891 | 0.00 | 0.00% | 5,167.7891 | 5,167.7891 | 5,167.7891 | 0 |
| 24 Feb 2024 | 5,167.7891 | -0.67 | -0.01% | 5,167.7891 | 5,168.455 | 5,167.7891 | 0 |
| 23 Feb 2024 | 5,168.455 | 0.61 | 0.01% | 5,176.3054 | 5,176.3054 | 5,168.455 | 0 |
| 22 Feb 2024 | 5,167.844 | 24.54 | 0.48% | 5,138.9513 | 5,167.844 | 5,138.9513 | 0 |
| 21 Feb 2024 | 5,143.3044 | 4.75 | 0.09% | 5,143.5378 | 5,143.5378 | 5,143.3044 | 0 |
| 20 Feb 2024 | 5,138.5566 | -2.55 | -0.05% | 5,135.0387 | 5,138.5566 | 5,135.0387 | 0 |
| 19 Feb 2024 | 5,141.1083 | 5.20 | 0.10% | 5,140.206 | 5,141.1083 | 5,140.206 | 0 |
| 18 Feb 2024 | 5,135.9092 | 2.25 | 0.04% | 5,135.9092 | 5,135.9092 | 5,135.9092 | 0 |
| 17 Feb 2024 | 5,133.6584 | 0.00 | 0.00% | 5,133.6584 | 5,133.6584 | 5,133.6584 | 0 |
| 16 Feb 2024 | 5,133.6584 | 21.78 | 0.43% | 5,115.9119 | 5,133.6584 | 5,115.9119 | 0 |
| 15 Feb 2024 | 5,111.877 | -2.74 | -0.05% | 5,107.6984 | 5,111.877 | 5,107.6984 | 0 |
| 14 Feb 2024 | 5,114.6157 | -48.37 | -0.94% | 5,166.3207 | 5,166.3207 | 5,114.6157 | 0 |
| 13 Feb 2024 | 5,162.9812 | 24.56 | 0.48% | 5,142.3916 | 5,162.9812 | 5,142.3916 | 0 |
| 12 Feb 2024 | 5,138.4163 | -4.37 | -0.09% | 5,142.9106 | 5,141.8574 | 5,138.4163 | 0 |
| 11 Feb 2024 | 5,142.7902 | 0.00 | 0.00% | 5,142.7902 | 5,142.7902 | 5,142.7902 | 0 |
| 10 Feb 2024 | 5,142.7902 | -0.96 | -0.02% | 5,142.7902 | 5,142.7902 | 5,142.7902 | 0 |
| 09 Feb 2024 | 5,143.7535 | -0.04 | 0.00% | 5,142.8002 | 5,143.7535 | 5,142.8002 | 0 |
| 08 Feb 2024 | 5,143.7942 | -10.66 | -0.21% | 5,152.6091 | 5,152.6091 | 5,143.7942 | 0 |
| 07 Feb 2024 | 5,154.4518 | 31.43 | 0.61% | 5,133.7023 | 5,154.4518 | 5,133.7023 | 0 |
| 06 Feb 2024 | 5,123.019 | -1.54 | -0.03% | 5,128.2949 | 5,128.2949 | 5,121.4623 | 0 |
