GBPUSD

Datos Históricos Sterling vs US Dollar

GBPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2020 1.33145 0.00 -0.29% 1.33538 1.3382 1.3287 0
26 Nov 2020 1.33535 0.00 -0.23% 1.33845 1.3398 1.3322 0
25 Nov 2020 1.33843 0.00 0.16% 1.33628 1.33935 1.33048 0
24 Nov 2020 1.33629 0.00 0.26% 1.3326 1.33805 1.32931 0
23 Nov 2020 1.33285 0.00 0.18% 1.33036 1.33985 1.3264 0
22 Nov 2020 1.33043 0.00 0.28% 1.32673 1.33051 1.32673 0
21 Nov 2020 1.32673 0.00 0.0% 1.32673 1.32673 1.32673 0
20 Nov 2020 1.32673 0.00 0.15% 1.32492 1.3297 1.3249 0
19 Nov 2020 1.3248 0.00 -0.11% 1.32491 1.328 1.31963 0
18 Nov 2020 1.3262 0.00 0.04% 1.32589 1.33121 1.3256 0
17 Nov 2020 1.32567 0.00 0.28% 1.32209 1.3273 1.3193 0
16 Nov 2020 1.322 0.00 -0.02% 1.32199 1.32431 1.3165 0
15 Nov 2020 1.3223 0.00 0.31% 1.31821 1.32243 1.31735 0
14 Nov 2020 1.31821 0.00 0.0% 1.31821 1.31821 1.31821 0
13 Nov 2020 1.31821 0.01 0.47% 1.3121 1.3201 1.3119 0
12 Nov 2020 1.31206 -0.01 -0.79% 1.32229 1.3211 1.31065 0
11 Nov 2020 1.32247 0.00 -0.27% 1.32615 1.33141 1.3191 0
10 Nov 2020 1.32599 0.01 0.71% 1.31678 1.3278 1.3168 0
09 Nov 2020 1.3167 0.00 0.09% 1.3178 1.32079 1.31184 0
08 Nov 2020 1.31547 0.00 0.0% 1.31547 1.31547 1.31547 0
07 Nov 2020 1.31547 0.00 0.0% 1.31547 1.31547 1.31547 0
06 Nov 2020 1.31547 0.00 0.12% 1.31372 1.31772 1.30928 0
05 Nov 2020 1.3139 0.02 1.33% 1.2962 1.31583 1.29404 0
04 Nov 2020 1.2966 -0.01 -1.13% 1.31225 1.30504 1.29146 0
03 Nov 2020 1.31138 0.02 1.48% 1.29207 1.3132 1.2915 0
02 Nov 2020 1.29231 0.00 -0.19% 1.29257 1.29435 1.28553 0
01 Nov 2020 1.2948 0.00 0.0% 1.2948 1.2948 1.2948 0
31 Oct 2020 1.2948 0.00 0.0% 1.2948 1.2948 1.2948 0
30 Oct 2020 1.2948 0.00 0.15% 1.2931 1.29881 1.2899 0
29 Oct 2020 1.29287 -0.01 -0.46% 1.2989 1.3026 1.2881 0
28 Oct 2020 1.2989 0.00 -0.32% 1.30309 1.3064 1.29166 0
27 Oct 2020 1.30306 0.00 0.11% 1.30147 1.308 1.3001 0
26 Oct 2020 1.3016 0.00 -0.2% 1.30512 1.30745 1.2993 0
25 Oct 2020 1.30415 0.00 0.0% 1.30415 1.30415 1.30415 0
24 Oct 2020 1.30415 0.00 0.0% 1.30415 1.30415 1.30415 0
23 Oct 2020 1.30415 0.00 +0.00% 1.30769 1.31229 1.3019 0
23 Oct 2020 1.30415 0.00 -0.26% 1.30769 1.31229 1.3019 0
22 Oct 2020 1.3075 -0.01 -0.43% 1.31292 1.315 1.307 0
21 Oct 2020 1.31314 0.02 1.38% 1.29565 1.31769 1.2971 0
20 Oct 2020 1.2953 0.00 0.05% 1.2947 1.2979 1.29113 0
19 Oct 2020 1.2947 0.00 0.17% 1.29263 1.30243 1.29226 0
18 Oct 2020 1.29252 0.00 0.08% 1.29155 1.2929 1.28946 0
17 Oct 2020 1.29155 0.00 0.0% 1.29155 1.29155 1.29155 0
16 Oct 2020 1.29155 0.00 0.11% 1.29026 1.29624 1.28625 0
15 Oct 2020 1.29013 -0.01 -0.84% 1.3011 1.3026 1.28905 0
14 Oct 2020 1.30111 0.01 0.6% 1.29346 1.30644 1.2863 0
13 Oct 2020 1.2934 -0.01 -1.0% 1.30648 1.30684 1.29223 0
12 Oct 2020 1.30648 0.00 0.26% 1.30295 1.3083 1.3005 0
11 Oct 2020 1.3031 0.00 -0.11% 1.30253 1.30455 1.30231 0
10 Oct 2020 1.30455 0.00 0.0% 1.30455 1.30455 1.30455 0
09 Oct 2020 1.30455 0.01 0.82% 1.29381 1.305 1.2925 0
08 Oct 2020 1.29388 0.00 0.17% 1.29165 1.29706 1.28915 0
07 Oct 2020 1.29171 0.00 0.27% 1.28838 1.29305 1.2847 0
06 Oct 2020 1.28828 -0.01 -0.84% 1.29911 1.30074 1.28668 0
05 Oct 2020 1.29922 0.01 0.49% 1.29296 1.29945 1.28999 0
04 Oct 2020 1.29293 0.00 -0.05% 1.29343 1.29374 1.29159 0
03 Oct 2020 1.29363 0.00 0.0% 1.29363 1.29363 1.29363 0
02 Oct 2020 1.29363 0.01 0.4% 1.28865 1.2862 1.2862 0
01 Oct 2020 1.28846 0.00 -0.25% 1.29176 1.2935 1.2935 0
30 Sep 2020 1.29164 0.01 0.4% 1.2865 1.28375 1.28375 0
29 Sep 2020 1.2865 0.00 -0.07% 1.28728 1.28582 1.28582 0
28 Sep 2020 1.28745 0.01 0.85% 1.27641 1.27727 1.27727 0
27 Sep 2020 1.2766 0.00 0.18% 1.27425 1.27425 1.27425 0
26 Sep 2020 1.27425 0.00 0.0% 1.27425 1.27425 1.27425 0
25 Sep 2020 1.27425 0.00 -0.1% 1.27546 1.27478 1.27478 0
24 Sep 2020 1.27557 0.00 0.3% 1.2717 1.2714 1.2714 0
23 Sep 2020 1.2717 0.00 -0.2% 1.27427 1.27238 1.27238 0
22 Sep 2020 1.27426 -0.01 -0.6% 1.28167 1.28215 1.28215 0
21 Sep 2020 1.28193 -0.01 -0.88% 1.2932 1.29588 1.29588 0
20 Sep 2020 1.2933 0.00 0.1% 1.29205 1.29205 1.29205 0
19 Sep 2020 1.29205 0.00 0.0% 1.29205 1.29205 1.29205 0
18 Sep 2020 1.29205 -0.01 -0.44% 1.29786 1.29999 1.29131 0
17 Sep 2020 1.2977 0.00 0.13% 1.29606 1.29995 1.28651 0
16 Sep 2020 1.296 0.01 0.62% 1.28828 1.29031 1.29031 0
15 Sep 2020 1.28805 0.00 0.24% 1.28488 1.2926 1.2841 0
14 Sep 2020 1.2849 0.01 0.41% 1.28069 1.29195 1.2811 0
13 Sep 2020 1.2796 0.00 0.0% 1.2796 1.2796 1.2796 0
12 Sep 2020 1.2796 0.00 0.0% 1.2796 1.2796 1.2796 0
11 Sep 2020 1.2796 0.00 -0.09% 1.2809 1.28662 1.27632 0
10 Sep 2020 1.28079 -0.02 -1.47% 1.29979 1.3034 1.27729 0
09 Sep 2020 1.2999 0.00 0.25% 1.29669 1.30245 1.28851 0
08 Sep 2020 1.2967 -0.02 -1.47% 1.31609 1.31591 1.29499 0
07 Sep 2020 1.3161 -0.01 -0.89% 1.32468 1.32441 1.31408 0
06 Sep 2020 1.3279 0.00 0.0% 1.3279 1.3279 1.3279 0
05 Sep 2020 1.3279 0.00 0.0% 1.3279 1.3279 1.3279 0
04 Sep 2020 1.3279 0.00 0.13% 1.32661 1.332 1.31761 0
03 Sep 2020 1.32624 -0.01 -0.64% 1.33476 1.33325 1.32427 0
02 Sep 2020 1.33481 -0.01 -0.38% 1.34 1.3384 1.32835 0
01 Sep 2020 1.3399 0.00 0.26% 1.33642 1.34824 1.3369 0
31 Ago 2020 1.3364 0.00 0.05% 1.33548 1.3396 1.33016 0
30 Ago 2020 1.33574 0.00 0.05% 1.33512 1.3359 1.33377 0
29 Ago 2020 1.33512 0.00 0.0% 1.33512 1.33512 1.33512 0
Su Consulta Reciente
FX
GBPUSD
Sterling v..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20201128 10:12:38