1. Inicio
  2. Invertir
  3. Forex
  4. Pound Sterling vs United States Dollar (GBPUSD)
  5. Histórico

GBPUSD

Datos Históricos Sterling vs US Dollar

GBPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2022 1.21022 0.00 0.02% 1.20996 1.21227 1.20931 0
02 Jul 2022 1.20996 0.00 0.0% 1.20996 1.20996 1.20996 0
01 Jul 2022 1.20996 -0.01 -0.51% 1.21604 1.2139 1.19761 0
30 Jun 2022 1.21612 0.00 0.27% 1.213 1.21888 1.20919 0
29 Jun 2022 1.2129 -0.01 -0.49% 1.21861 1.22116 1.21056 0
28 Jun 2022 1.2189 -0.01 -0.64% 1.22664 1.22913 1.21755 0
27 Jun 2022 1.22672 0.00 -0.13% 1.22851 1.23327 1.2238 0
26 Jun 2022 1.22832 0.00 0.1% 1.22715 1.22989 1.22678 0
25 Jun 2022 1.22715 0.00 0.0% 1.22715 1.22715 1.22715 0
24 Jun 2022 1.22715 0.00 0.09% 1.22619 1.23207 1.22425 0
23 Jun 2022 1.22604 0.00 0.09% 1.22521 1.2295 1.217 0
22 Jun 2022 1.2249 0.00 -0.14% 1.22645 1.2315 1.21615 0
21 Jun 2022 1.2266 0.00 0.11% 1.225 1.2325 1.22449 0
20 Jun 2022 1.22525 0.00 0.19% 1.22283 1.22805 1.2218 0
19 Jun 2022 1.22292 0.00 0.05% 1.22356 1.22356 1.2208 0
18 Jun 2022 1.22225 0.00 0.01% 1.22211 1.22255 1.22211 0
17 Jun 2022 1.22211 -0.01 -1.07% 1.23527 1.23435 1.21729 0
16 Jun 2022 1.23534 0.02 1.5% 1.2178 1.24072 1.20414 0
15 Jun 2022 1.2171 0.02 1.34% 1.20116 1.2205 1.19897 0
14 Jun 2022 1.20105 -0.01 -1.11% 1.21423 1.22082 1.1934 0
13 Jun 2022 1.21449 -0.01 -1.07% 1.2277 15.72112 1.21075 0
12 Jun 2022 1.22761 0.00 -0.33% 1.23169 1.23285 1.22716 0
11 Jun 2022 1.23169 0.00 -0.01% 1.23179 1.23179 1.23165 0
10 Jun 2022 1.23179 -0.02 -1.4% 1.24934 1.25185 1.2301 0
09 Jun 2022 1.24927 0.00 -0.38% 1.25415 1.25579 1.2486 0
08 Jun 2022 1.25398 0.00 -0.39% 1.25883 1.2584 1.2513 0
07 Jun 2022 1.25883 0.01 0.51% 1.25235 1.26 1.24306 0
06 Jun 2022 1.25246 0.00 0.27% 1.2489 1.25775 1.24909 0
05 Jun 2022 1.24905 0.00 0.0% 1.24905 1.24905 1.24905 0
04 Jun 2022 1.24905 0.00 0.0% 1.24905 1.24905 1.24885 0
03 Jun 2022 1.24905 -0.01 -0.7% 1.25762 1.2584 1.24842 0
02 Jun 2022 1.25785 0.01 0.77% 1.24835 1.2587 1.2469 0
01 Jun 2022 1.24825 -0.01 -1.01% 1.26095 1.26125 1.24588 0
31 May 2022 1.26098 0.00 -0.29% 1.26446 1.26315 1.256 0
30 May 2022 1.26465 0.00 0.15% 1.26241 1.2661 1.2616 0
29 May 2022 1.26278 0.00 -0.03% 1.26313 1.2636 1.26136 0
28 May 2022 1.26313 0.00 0.0% 1.26313 1.26313 1.26313 0
27 May 2022 1.26313 0.00 0.12% 1.26176 1.26575 1.25859 0
26 May 2022 1.26168 0.00 0.26% 1.25869 1.26211 1.2551 0
25 May 2022 1.25847 0.00 0.35% 1.25421 1.25954 1.24813 0
24 May 2022 1.25407 0.00 -0.21% 1.25666 1.25985 1.24717 0
23 May 2022 1.25675 0.01 0.63% 1.25038 1.2602 1.254 0
22 May 2022 1.2489 0.00 0.0% 1.2489 1.2489 1.2489 0
21 May 2022 1.2489 0.00 0.0% 1.2489 1.2489 1.2489 0
20 May 2022 1.2489 0.00 0.22% 1.24636 1.2501 1.2443 0
19 May 2022 1.24617 0.01 0.94% 1.2347 1.25248 1.2338 0
18 May 2022 1.23456 -0.01 -1.12% 1.2488 1.24964 1.23299 0
17 May 2022 1.24853 0.02 1.31% 1.23252 1.25 1.2331 0
16 May 2022 1.2324 0.01 0.53% 1.22593 1.233 1.22175 0
15 May 2022 1.22591 0.00 -0.04% 1.22637 1.22672 1.22372 0
14 May 2022 1.22637 0.00 0.0% 1.22637 1.22637 1.22637 0
13 May 2022 1.22637 0.01 0.46% 1.22026 1.22655 1.21561 0
12 May 2022 1.2207 0.00 -0.22% 1.22342 1.22475 1.21657 0
11 May 2022 1.22334 -0.01 -0.61% 1.2306 1.23998 1.2232 0
10 May 2022 1.23088 0.00 -0.24% 1.23363 1.23754 1.2292 0
09 May 2022 1.2339 0.00 0.11% 1.23272 1.2407 1.22609 0
08 May 2022 1.2325 0.00 -0.09% 1.23355 1.23582 1.2324 0
07 May 2022 1.23355 0.00 0.0% 1.23355 1.23355 1.23355 0
06 May 2022 1.23355 0.00 -0.23% 1.23628 1.238 1.2276 0
05 May 2022 1.23634 -0.03 -2.02% 1.26169 1.25811 1.2325 0
04 May 2022 1.26179 0.01 0.94% 1.24985 1.2639 1.24518 0
03 May 2022 1.25001 0.00 0.02% 1.25003 1.25675 1.24708 0
02 May 2022 1.24977 -0.01 -0.61% 1.2572 1.2588 1.2473 0
01 May 2022 1.25745 0.00 0.0% 1.25745 1.25745 1.25745 0
30 Abr 2022 1.25745 0.00 0.0% 1.25745 1.25745 1.25745 0
29 Abr 2022 1.25745 0.01 0.89% 1.2467 1.26147 1.2477 0
28 Abr 2022 1.2464 -0.01 -0.63% 1.25399 1.257 1.24116 0
27 Abr 2022 1.25425 0.00 -0.34% 1.25822 1.26023 1.2502 0
26 Abr 2022 1.25848 -0.02 -1.22% 1.27381 1.2769 1.256 0
25 Abr 2022 1.27397 -0.01 -0.68% 1.28285 1.2809 1.2697 0
23 Abr 2022 1.28267 0.00 0.07% 1.28492 1.28492 1.28267 0
23 Abr 2022 1.28182 0.00 0.0% 1.28182 1.28182 1.28182 0
22 Abr 2022 1.28182 -0.02 -1.59% 1.30243 1.3034 1.28017 0
21 Abr 2022 1.30252 0.00 -0.33% 1.30676 1.30905 1.3022 0
20 Abr 2022 1.30684 0.01 0.42% 1.30151 1.3075 1.29967 0
19 Abr 2022 1.30142 0.00 0.05% 1.30081 1.3042 1.29806 0
18 Abr 2022 1.3008 0.00 -0.38% 1.3057 1.30453 1.3001 0
17 Abr 2022 1.30574 0.00 -0.02% 1.30599 1.30648 1.3048 0
16 Abr 2022 1.30599 0.00 0.0% 1.30599 1.30599 1.30599 0
15 Abr 2022 1.30599 0.00 -0.06% 1.3063 1.3076 1.30516 0
14 Abr 2022 1.30672 -0.01 -0.41% 1.31206 1.3148 1.30337 0
13 Abr 2022 1.31215 0.01 0.92% 1.30017 1.3124 1.2973 0
12 Abr 2022 1.30021 0.00 -0.16% 1.30228 1.30541 1.29941 0
11 Abr 2022 1.3023 0.00 -0.07% 1.30299 1.3057 1.29895 0
10 Abr 2022 1.30328 0.00 -0.02% 1.30354 1.30452 1.30157 0
09 Abr 2022 1.30354 0.00 0.0% 1.30354 1.30354 1.30354 0
08 Abr 2022 1.30354 0.00 -0.26% 1.3068 1.3075 1.2982 0
07 Abr 2022 1.30688 0.00 -0.01% 1.30697 1.31075 1.3052 0
06 Abr 2022 1.30697 0.00 -0.06% 1.3077 1.31083 1.30456 0
05 Abr 2022 1.30781 0.00 -0.27% 1.3112 1.3168 1.3066 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:20220704 20:31:16