Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.081038 | -0.000592 | -0.73% | 0.081605 | 0.082067 | 0.07997 | 117,414.00 |
| 30 May 2024 | 0.08163 | 0.000755 | 0.93% | 0.142856 | 0.142856 | 0.078355 | 229,744.00 |
| 29 May 2024 | 0.080875 | -0.003283 | -3.90% | 0.143564 | 0.143635 | 0.080779 | 686,252.00 |
| 28 May 2024 | 0.084158 | 0.002828 | 3.48% | 0.145383 | 0.145383 | 0.079882 | 1,093,901.00 |
| 27 May 2024 | 0.08133 | 0.002283 | 2.89% | 0.134222 | 0.13457 | 0.078332 | 1,164,693.00 |
| 26 May 2024 | 0.079047 | -0.001519 | -1.89% | 0.145761 | 0.145761 | 0.078718 | 213,226.00 |
| 25 May 2024 | 0.080566 | 0.000252 | 0.31% | 0.144255 | 0.144487 | 0.079205 | 822,270.00 |
| 24 May 2024 | 0.080314 | 0.000176 | 0.22% | 0.142929 | 0.143347 | 0.07589 | 968,629.00 |
| 23 May 2024 | 0.080137 | -0.001816 | -2.22% | 0.145662 | 0.145851 | 0.077778 | 452,417.00 |
| 22 May 2024 | 0.081954 | -0.002576 | -3.05% | 0.147785 | 0.147939 | 0.080845 | 666,443.00 |
| 21 May 2024 | 0.08453 | -0.001697 | -1.97% | 0.149766 | 0.149766 | 0.083141 | 572,346.00 |
| 20 May 2024 | 0.086227 | 0.005422 | 6.71% | 0.134222 | 0.13457 | 0.078517 | 658,373.00 |
| 19 May 2024 | 0.080805 | -0.005171 | -6.01% | 0.14132 | 0.14132 | 0.08014 | 312,990.00 |
| 18 May 2024 | 0.085976 | 0.001104 | 1.30% | 0.141298 | 0.141365 | 0.084464 | 187,139.00 |
| 17 May 2024 | 0.084872 | 0.002428 | 2.94% | 0.082423 | 0.138438 | 0.08231 | 244,436.00 |
| 16 May 2024 | 0.082445 | -0.002127 | -2.52% | 0.139985 | 0.140353 | 0.079982 | 347,391.00 |
| 15 May 2024 | 0.084572 | 0.004912 | 6.17% | 0.131117 | 0.131688 | 0.079066 | 304,404.00 |
| 14 May 2024 | 0.07966 | -0.002446 | -2.98% | 0.134222 | 0.13457 | 0.077605 | 474,593.00 |
| 13 May 2024 | 0.082106 | -0.003311 | -3.88% | 0.1405 | 0.140595 | 0.080066 | 594,523.00 |
| 12 May 2024 | 0.085417 | 0.001854 | 2.22% | 0.130319 | 0.130427 | 0.083066 | 541,799.00 |
| 11 May 2024 | 0.083563 | -0.000196 | -0.23% | 0.13014 | 0.130441 | 0.083562 | 454,961.00 |
| 10 May 2024 | 0.083759 | -0.005866 | -6.55% | 0.134665 | 0.134665 | 0.08299 | 693,211.00 |
| 09 May 2024 | 0.089625 | 0.00011 | 0.12% | 0.131389 | 0.131559 | 0.085703 | 608,331.00 |
| 08 May 2024 | 0.089515 | -0.004996 | -5.29% | 0.094302 | 0.094731 | 0.0882 | 776,111.00 |
| 07 May 2024 | 0.09451 | 0.004478 | 4.97% | 0.134964 | 0.135866 | 0.089677 | 1,546,422.00 |
| 06 May 2024 | 0.090032 | -0.003939 | -4.19% | 0.1405 | 0.140595 | 0.080066 | 842,196.00 |
| 05 May 2024 | 0.093971 | 0.001863 | 2.02% | 0.136703 | 0.136824 | 0.090652 | 166,225.00 |
| 04 May 2024 | 0.092108 | 0.000724 | 0.79% | 0.091734 | 0.094085 | 0.090382 | 611,512.00 |
| 03 May 2024 | 0.091384 | 0.004573 | 5.27% | 0.12637 | 0.126418 | 0.084963 | 1,054,237.00 |
| 02 May 2024 | 0.086811 | 0.002453 | 2.91% | 0.124847 | 0.125105 | 0.082643 | 686,656.00 |
| 01 May 2024 | 0.084359 | -0.000561 | -0.66% | 0.130102 | 0.130373 | 0.078832 | 972,116.00 |
| 30 Abr 2024 | 0.08492 | -0.008593 | -9.19% | 0.093539 | 0.136241 | 0.079443 | 1,163,734.00 |
| 29 Abr 2024 | 0.093512 | 0.00591 | 6.75% | 0.1405 | 0.140595 | 0.080066 | 3,122,725.00 |
| 28 Abr 2024 | 0.087602 | -0.001084 | -1.22% | 0.134801 | 0.134947 | 0.087602 | 234,353.00 |
| 27 Abr 2024 | 0.088687 | 0.001389 | 1.59% | 0.13681 | 0.137074 | 0.085092 | 244,559.00 |
| 26 Abr 2024 | 0.087298 | -0.003937 | -4.32% | 0.091254 | 0.138241 | 0.085643 | 447,359.00 |
| 25 Abr 2024 | 0.091234 | -0.000582 | -0.63% | 0.138309 | 0.139043 | 0.088452 | 754,277.00 |
| 24 Abr 2024 | 0.091816 | -0.005232 | -5.39% | 0.143366 | 0.143418 | 0.091255 | 1,460,085.00 |
| 23 Abr 2024 | 0.097048 | 0.00008 | 0.08% | 0.096813 | 0.098943 | 0.095488 | 340,327.00 |
| 22 Abr 2024 | 0.096968 | 0.001398 | 1.46% | 0.1405 | 0.140595 | 0.080066 | 1,070,390.00 |
| 21 Abr 2024 | 0.09557 | -0.000546 | -0.57% | 0.140762 | 0.140762 | 0.093089 | 909,715.00 |
| 20 Abr 2024 | 0.096115 | 0.007004 | 7.86% | 0.089401 | 0.096889 | 0.086975 | 925,665.00 |
| 19 Abr 2024 | 0.089111 | 0.000725 | 0.82% | 0.087626 | 0.093268 | 0.079526 | 1,023,259.00 |
| 18 Abr 2024 | 0.088387 | 0.005105 | 6.13% | 0.132274 | 0.132274 | 0.082798 | 3,528,807.00 |
| 17 Abr 2024 | 0.083282 | -0.004397 | -5.01% | 0.137453 | 0.137758 | 0.080335 | 270,269.00 |
| 16 Abr 2024 | 0.087679 | 0.003105 | 3.67% | 0.136503 | 0.136503 | 0.081073 | 441,866.00 |
| 15 Abr 2024 | 0.084574 | -0.005889 | -6.51% | 0.1405 | 0.140595 | 0.080066 | 860,876.00 |
| 14 Abr 2024 | 0.090463 | 0.005026 | 5.88% | 0.1405 | 0.140595 | 0.080066 | 1,144,927.00 |
| 13 Abr 2024 | 0.085437 | -0.012636 | -12.88% | 0.097529 | 0.103595 | 0.075969 | 1,979,621.00 |
| 12 Abr 2024 | 0.098073 | -0.01914 | -16.33% | 0.149892 | 0.150117 | 0.096186 | 894,277.00 |
| 11 Abr 2024 | 0.117213 | -0.004798 | -3.93% | 0.122492 | 0.123508 | 0.116308 | 329,194.00 |
| 10 Abr 2024 | 0.122011 | -0.004531 | -3.58% | 0.126546 | 0.126821 | 0.116725 | 682,347.00 |
| 09 Abr 2024 | 0.126542 | -0.005652 | -4.28% | 0.15125 | 0.15125 | 0.125255 | 1,400,587.00 |
| 08 Abr 2024 | 0.132195 | 0.00746 | 5.98% | 0.12552 | 0.139479 | 0.121867 | 1,041,574.00 |
| 07 Abr 2024 | 0.124734 | 0.004165 | 3.45% | 0.120426 | 0.145679 | 0.119859 | 1,102,982.00 |
| 06 Abr 2024 | 0.120569 | 0.002077 | 1.75% | 0.143286 | 0.143508 | 0.117415 | 593,217.00 |
| 05 Abr 2024 | 0.118492 | -0.007056 | -5.62% | 0.126095 | 0.126758 | 0.116029 | 569,601.00 |
| 04 Abr 2024 | 0.125547 | 0.001645 | 1.33% | 0.139974 | 0.140151 | 0.122511 | 720,479.00 |
| 03 Abr 2024 | 0.123902 | -0.002677 | -2.11% | 0.12552 | 0.133493 | 0.121927 | 1,035,825.00 |
| 02 Abr 2024 | 0.126579 | -0.009125 | -6.72% | 0.14869 | 0.14869 | 0.119727 | 942,891.00 |
| 01 Abr 2024 | 0.135704 | -0.007652 | -5.34% | 0.147163 | 0.16128 | 0.131285 | 564,400.00 |
| 31 Mar 2024 | 0.143356 | -0.005788 | -3.88% | 0.155889 | 0.155889 | 0.1416 | 1,002,502.00 |
| 30 Mar 2024 | 0.149144 | 0.01193 | 8.69% | 0.137745 | 0.158754 | 0.136271 | 2,459,264.00 |
| 29 Mar 2024 | 0.137214 | -0.008022 | -5.52% | 0.143929 | 0.145809 | 0.136953 | 1,769,109.00 |
| 28 Mar 2024 | 0.145236 | 0.002647 | 1.86% | 0.143193 | 0.149605 | 0.140865 | 1,175,503.00 |
| 27 Mar 2024 | 0.142589 | -0.008968 | -5.92% | 0.15125 | 0.152312 | 0.141793 | 897,811.00 |
| 26 Mar 2024 | 0.151557 | -0.00494 | -3.16% | 0.147163 | 0.16128 | 0.147096 | 1,809,047.00 |
| 25 Mar 2024 | 0.156497 | -0.00689 | -4.22% | 0.138145 | 0.161177 | 0.11969 | 3,271,863.00 |
| 24 Mar 2024 | 0.163387 | 0.004036 | 2.53% | 0.160799 | 0.174469 | 0.150525 | 3,826,580.00 |
| 23 Mar 2024 | 0.159352 | 0.02573 | 19.26% | 0.135578 | 0.161548 | 0.128422 | 2,143,452.00 |
| 22 Mar 2024 | 0.133622 | -0.002773 | -2.03% | 0.138718 | 0.141508 | 0.129766 | 929,336.00 |
| 21 Mar 2024 | 0.136394 | -0.00744 | -5.17% | 0.153241 | 0.153241 | 0.135912 | 897,077.00 |
| 20 Mar 2024 | 0.143834 | 0.012846 | 9.81% | 0.131298 | 0.148711 | 0.130896 | 3,522,831.00 |
| 19 Mar 2024 | 0.130989 | -0.007205 | -5.21% | 0.138145 | 0.143819 | 0.11969 | 3,004,120.00 |
| 18 Mar 2024 | 0.138193 | -0.01264 | -8.38% | 0.076183 | 0.162884 | 0.075572 | 4,934,558.00 |
| 17 Mar 2024 | 0.150834 | -0.004343 | -2.80% | 0.159255 | 0.160266 | 0.136345 | 3,479,197.00 |
| 16 Mar 2024 | 0.155176 | 0.020579 | 15.29% | 0.134586 | 0.180033 | 0.134544 | 6,240,388.00 |
| 15 Mar 2024 | 0.134597 | -0.012079 | -8.24% | 0.076183 | 0.138379 | 0.075572 | 4,636,860.00 |
| 14 Mar 2024 | 0.146676 | -0.008829 | -5.68% | 0.155553 | 0.155553 | 0.140135 | 3,029,905.00 |
| 13 Mar 2024 | 0.155506 | 0.0077 | 5.21% | 0.146135 | 0.184806 | 0.141769 | 10,604,213.00 |
| 12 Mar 2024 | 0.147806 | 0.036702 | 33.03% | 0.111972 | 0.152563 | 0.109787 | 12,094,762.00 |
| 11 Mar 2024 | 0.111104 | 0.008797 | 8.60% | 0.076183 | 0.11597 | 0.075572 | 4,402,209.00 |
| 10 Mar 2024 | 0.102307 | -0.003096 | -2.94% | 0.105935 | 0.10851 | 0.100515 | 2,691,491.00 |
| 09 Mar 2024 | 0.105403 | 0.004435 | 4.39% | 0.100303 | 0.107651 | 0.10001 | 1,979,737.00 |
| 08 Mar 2024 | 0.100969 | -0.00316 | -3.03% | 0.104515 | 0.104573 | 0.096592 | 1,410,417.00 |
| 07 Mar 2024 | 0.104129 | 0.003095 | 3.06% | 0.100759 | 0.105441 | 0.097044 | 1,887,171.00 |
| 06 Mar 2024 | 0.101033 | 0.007306 | 7.79% | 0.134429 | 0.13451 | 0.08962 | 1,840,038.00 |
| 05 Mar 2024 | 0.093727 | -0.008218 | -8.06% | 0.101734 | 0.108058 | 0.082201 | 2,119,476.00 |
| 04 Mar 2024 | 0.101945 | -0.003954 | -3.73% | 0.076183 | 0.107411 | 0.075572 | 3,941,078.00 |
| 03 Mar 2024 | 0.1059 | 0.002539 | 2.46% | 0.103689 | 0.120994 | 0.103584 | 6,725,166.00 |
| 02 Mar 2024 | 0.103361 | 0.008577 | 9.05% | 0.095178 | 0.105669 | 0.092541 | 3,372,795.00 |
