Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GBPSCR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 17.10585 | -0.24 | -1.40% | 17.34847 | 17.44035 | 17.10383 | 0 |
| 02 May 2024 | 17.34883 | 0.26 | 1.53% | 17.09903 | 17.35319 | 16.97214 | 0 |
| 01 May 2024 | 17.08673 | -0.24 | -1.37% | 17.09903 | 17.09893 | 17.08673 | 0 |
| 30 Abr 2024 | 17.3235 | -1.29 | -6.93% | 17.10505 | 17.3235 | 16.95161 | 0 |
| 29 Abr 2024 | 18.61305 | 1.70 | 10.06% | 18.78144 | 18.78221 | 18.61305 | 0 |
| 27 Abr 2024 | 16.91222 | 0.00 | 0.00% | 16.91222 | 16.91222 | 16.91222 | 0 |
| 26 Abr 2024 | 16.91222 | 0.00 | 0.00% | 16.91222 | 16.91222 | 16.91222 | 0 |
| 26 Abr 2024 | 16.91222 | -0.17 | -0.99% | 17.07108 | 17.21471 | 16.83722 | 0 |
| 25 Abr 2024 | 17.08089 | 0.15 | 0.87% | 16.94126 | 17.18711 | 16.83212 | 0 |
| 24 Abr 2024 | 16.93427 | 0.07 | 0.43% | 16.86367 | 17.21121 | 16.86715 | 0 |
| 23 Abr 2024 | 16.86164 | -0.25 | -1.49% | 17.12033 | 17.10228 | 16.77621 | 0 |
| 22 Abr 2024 | 17.1163 | -0.70 | -3.91% | 17.80446 | 17.80446 | 16.93346 | 0 |
| 21 Abr 2024 | 17.81191 | -0.09 | -0.52% | 17.9047 | 17.9047 | 17.81191 | 0 |
| 20 Abr 2024 | 17.9047 | 0.00 | 0.00% | 17.9047 | 17.9047 | 16.85561 | 0 |
| 19 Abr 2024 | 17.9048 | 0.95 | 5.59% | 17.81407 | 17.9048 | 17.81374 | 0 |
| 18 Abr 2024 | 16.95628 | 0.12 | 0.74% | 16.82638 | 17.08118 | 16.84198 | 0 |
| 17 Abr 2024 | 16.83232 | -0.03 | -0.20% | 17.10026 | 17.11949 | 16.79597 | 0 |
| 16 Abr 2024 | 16.86637 | -1.29 | -7.11% | 16.94254 | 17.16807 | 16.77594 | 0 |
| 15 Abr 2024 | 18.15832 | -0.02 | -0.13% | 18.15832 | 18.15832 | 18.15832 | 0 |
| 14 Abr 2024 | 18.18224 | 1.49 | 8.90% | 18.18224 | 18.18224 | 18.18224 | 0 |
| 13 Abr 2024 | 16.69601 | 0.00 | 0.00% | 16.69601 | 16.69601 | 16.69601 | 0 |
| 12 Abr 2024 | 16.69601 | -0.41 | -2.39% | 17.1049 | 16.85923 | 16.68957 | 0 |
| 11 Abr 2024 | 17.10557 | 0.22 | 1.30% | 16.88178 | 17.17111 | 16.78831 | 0 |
| 10 Abr 2024 | 16.88609 | -0.35 | -2.01% | 17.23176 | 17.49038 | 16.86038 | 0 |
| 09 Abr 2024 | 17.23248 | 0.13 | 0.77% | 17.09811 | 17.40222 | 16.98453 | 0 |
| 08 Abr 2024 | 17.10064 | 0.22 | 1.32% | 16.88381 | 17.34848 | 16.87045 | 0 |
| 07 Abr 2024 | 16.8783 | -0.02 | -0.11% | 16.8783 | 16.89769 | 16.8783 | 0 |
| 06 Abr 2024 | 16.89769 | -0.20 | -1.14% | 16.89769 | 17.09298 | 16.89769 | 0 |
| 05 Abr 2024 | 17.09298 | 0.12 | 0.68% | 17.09553 | 17.11015 | 16.82193 | 0 |
| 04 Abr 2024 | 16.97754 | -0.20 | -1.14% | 17.17007 | 17.28726 | 16.87744 | 0 |
| 03 Abr 2024 | 17.17368 | 0.05 | 0.31% | 17.11333 | 17.32454 | 17.01019 | 0 |
| 02 Abr 2024 | 17.12067 | 0.08 | 0.47% | 17.03992 | 17.26557 | 17.01685 | 0 |
| 01 Abr 2024 | 17.04052 | -0.01 | -0.06% | 17.07284 | 17.07284 | 17.03385 | 0 |
| 31 Mar 2024 | 17.04999 | 0.00 | 0.00% | 17.04999 | 17.04999 | 17.04999 | 0 |
| 30 Mar 2024 | 17.04999 | -0.09 | -0.54% | 17.04999 | 17.14254 | 17.04999 | 0 |
| 29 Mar 2024 | 17.14254 | 0.08 | 0.45% | 17.08244 | 17.14254 | 17.07794 | 0 |
| 28 Mar 2024 | 17.06555 | -0.03 | -0.19% | 17.09111 | 17.51529 | 17.05953 | 0 |
| 27 Mar 2024 | 17.09802 | -0.25 | -1.43% | 17.32051 | 17.31213 | 17.02783 | 0 |
| 26 Mar 2024 | 17.34538 | 0.19 | 1.10% | 17.15512 | 17.66599 | 17.25234 | 0 |
| 25 Mar 2024 | 17.15718 | 0.00 | -0.02% | 17.20238 | 17.47349 | 17.14216 | 0 |
| 24 Mar 2024 | 17.16135 | 0.11 | 0.66% | 17.16135 | 17.16135 | 17.16135 | 0 |
| 23 Mar 2024 | 17.0483 | 0.00 | 0.00% | 17.0483 | 17.0483 | 17.0483 | 0 |
| 22 Mar 2024 | 17.0483 | -0.07 | -0.38% | 17.12614 | 17.49476 | 17.03273 | 0 |
| 21 Mar 2024 | 17.11368 | -0.11 | -0.65% | 17.22899 | 18.48777 | 17.09159 | 0 |
| 20 Mar 2024 | 17.22651 | 0.27 | 1.57% | 17.03886 | 17.26891 | 17.01398 | 0 |
| 19 Mar 2024 | 16.9609 | -0.23 | -1.34% | 17.24209 | 17.62738 | 16.9609 | 0 |
| 18 Mar 2024 | 17.19179 | 0.08 | 0.48% | 17.10504 | 17.35915 | 17.10504 | 0 |
| 17 Mar 2024 | 17.10994 | -0.02 | -0.10% | 17.12687 | 17.12687 | 17.10994 | 0 |
| 16 Mar 2024 | 17.12687 | 0.05 | 0.31% | 17.12687 | 18.27731 | 17.12687 | 0 |
| 15 Mar 2024 | 17.0744 | -0.18 | -1.02% | 17.14955 | 18.39237 | 17.0744 | 0 |
| 14 Mar 2024 | 17.25105 | 0.00 | -0.01% | 17.25398 | 17.31186 | 17.12928 | 0 |
| 13 Mar 2024 | 17.25238 | -0.16 | -0.89% | 17.26863 | 17.55429 | 17.25238 | 0 |
| 12 Mar 2024 | 17.40795 | 0.07 | 0.40% | 17.34424 | 17.46748 | 17.14446 | 0 |
| 11 Mar 2024 | 17.33853 | -0.62 | -3.47% | 17.53637 | 17.72115 | 17.33161 | 0 |
| 10 Mar 2024 | 17.96134 | 0.00 | 0.00% | 17.96134 | 17.96134 | 17.96134 | 0 |
| 09 Mar 2024 | 17.96134 | 0.00 | 0.00% | 17.96134 | 17.96134 | 17.96134 | 0 |
| 08 Mar 2024 | 17.96134 | 0.54 | 3.09% | 17.43227 | 17.96134 | 17.47303 | 0 |
| 07 Mar 2024 | 17.42219 | 0.12 | 0.68% | 17.30502 | 17.43041 | 17.16138 | 0 |
| 06 Mar 2024 | 17.30367 | -0.01 | -0.06% | 16.97001 | 17.30367 | 16.97001 | 0 |
| 05 Mar 2024 | 17.31356 | 0.12 | 0.67% | 17.19651 | 17.31356 | 16.93185 | 0 |
| 04 Mar 2024 | 17.19797 | 0.03 | 0.17% | 17.15874 | 17.37306 | 17.0314 | 0 |
| 03 Mar 2024 | 17.16927 | 0.00 | 0.00% | 17.16927 | 17.16927 | 17.16927 | 0 |
| 02 Mar 2024 | 17.16927 | 0.22 | 1.30% | 17.16927 | 17.16927 | 17.16927 | 0 |
| 01 Mar 2024 | 16.94969 | -0.02 | -0.11% | 16.9682 | 17.19507 | 16.94969 | 0 |
| 29 Feb 2024 | 16.96763 | -0.16 | -0.95% | 17.12814 | 18.26331 | 16.96248 | 0 |
| 28 Feb 2024 | 17.13101 | 0.01 | 0.08% | 17.11092 | 17.13101 | 16.87747 | 0 |
| 27 Feb 2024 | 17.11726 | -0.20 | -1.17% | 17.31417 | 17.36441 | 17.11726 | 0 |
| 26 Feb 2024 | 17.31954 | 0.04 | 0.22% | 16.99889 | 17.32202 | 16.99889 | 0 |
| 25 Feb 2024 | 17.28161 | 0.00 | 0.00% | 17.28161 | 17.28161 | 17.28161 | 0 |
| 24 Feb 2024 | 17.28161 | 0.00 | 0.00% | 17.28161 | 17.28161 | 17.28161 | 0 |
| 23 Feb 2024 | 17.28161 | 0.25 | 1.47% | 17.03158 | 17.45127 | 16.91973 | 0 |
| 22 Feb 2024 | 17.03041 | -0.15 | -0.89% | 16.99193 | 17.19879 | 17.03034 | 0 |
| 21 Feb 2024 | 17.18337 | 0.28 | 1.65% | 16.89909 | 17.30321 | 16.94482 | 0 |
| 20 Feb 2024 | 16.9043 | 0.14 | 0.81% | 16.77259 | 17.15667 | 16.76074 | 0 |
| 19 Feb 2024 | 16.76907 | -0.56 | -3.24% | 17.34507 | 17.50511 | 16.76907 | 0 |
| 18 Feb 2024 | 17.33057 | 0.00 | 0.00% | 17.33057 | 17.33057 | 17.33057 | 0 |
| 17 Feb 2024 | 17.33057 | 0.08 | 0.45% | 17.33057 | 17.33057 | 17.25332 | 0 |
| 16 Feb 2024 | 17.25332 | 0.05 | 0.27% | 16.98415 | 17.40229 | 16.99082 | 0 |
| 15 Feb 2024 | 17.20601 | 0.24 | 1.39% | 16.97227 | 18.08503 | 16.74536 | 0 |
| 14 Feb 2024 | 16.97029 | 0.36 | 2.18% | 16.7714 | 17.09634 | 16.44071 | 0 |
| 13 Feb 2024 | 16.60865 | -0.02 | -0.14% | 16.99153 | 17.05824 | 16.60591 | 0 |
| 12 Feb 2024 | 16.63248 | 0.00 | -0.02% | 16.63588 | 16.63306 | 16.63248 | 0 |
| 11 Feb 2024 | 16.6353 | 0.00 | 0.00% | 16.6353 | 16.6353 | 16.6353 | 0 |
| 10 Feb 2024 | 16.6353 | -0.39 | -2.29% | 16.6353 | 16.6353 | 16.6353 | 0 |
| 09 Feb 2024 | 17.02559 | 0.25 | 1.52% | 16.88894 | 17.15296 | 16.62745 | 0 |
| 08 Feb 2024 | 16.77087 | 0.02 | 0.10% | 16.75239 | 16.93505 | 16.59064 | 0 |
| 07 Feb 2024 | 16.75426 | 0.04 | 0.23% | 16.71127 | 16.95128 | 16.73431 | 0 |
| 06 Feb 2024 | 16.71588 | -0.16 | -0.94% | 16.87515 | 16.90118 | 16.56378 | 0 |
| 05 Feb 2024 | 16.87416 | -0.23 | -1.33% | 17.09293 | 17.14045 | 16.87416 | 0 |
| 04 Feb 2024 | 17.10244 | 0.03 | 0.17% | 17.10244 | 17.10244 | 17.07324 | 0 |
| 03 Feb 2024 | 17.07324 | 0.27 | 1.58% | 17.07324 | 17.07324 | 16.80729 | 0 |
