AIXGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 0.005959 | 0.000183 | 3.16% | 0.005767 | 0.006035 | 0.005574 | 0.00 |
21 Abr 2024 | 0.005776 | -0.00000100 | -0.02% | 0.005778 | 0.005849 | 0.005726 | 0.00 |
20 Abr 2024 | 0.005777 | 0.000078 | 1.37% | 0.005684 | 0.005825 | 0.00563 | 0.00 |
19 Abr 2024 | 0.005699 | 0.000079 | 1.41% | 0.005604 | 0.005786 | 0.005319 | 0.00 |
18 Abr 2024 | 0.00562 | 0.000199 | 3.68% | 0.005429 | 0.005662 | 0.005366 | 0.00 |
17 Abr 2024 | 0.005421 | -0.000219 | -3.88% | 0.005642 | 0.005705 | 0.005292 | 0.00 |
16 Abr 2024 | 0.00564 | 0.000036 | 0.64% | 0.005603 | 0.005686 | 0.005469 | 0.00 |
15 Abr 2024 | 0.005604 | -0.000215 | -3.69% | 0.005767 | 0.005893 | 0.005535 | 0.00 |
14 Abr 2024 | 0.005819 | 0.000018 | 0.31% | 0.005767 | 0.005842 | 0.005574 | 0.00 |
13 Abr 2024 | 0.005801 | -0.000159 | -2.67% | 0.00596 | 0.006032 | 0.005519 | 0.00 |
12 Abr 2024 | 0.00596 | -0.000179 | -2.92% | 0.006152 | 0.006256 | 0.005846 | 0.00 |
11 Abr 2024 | 0.00614 | -0.000045 | -0.73% | 0.006181 | 0.006243 | 0.006108 | 0.00 |
10 Abr 2024 | 0.006185 | 0.000185 | 3.08% | 0.006 | 0.00623 | 0.005907 | 0.00 |
09 Abr 2024 | 0.006 | -0.000214 | -3.44% | 0.006208 | 0.006212 | 0.005933 | 0.00 |
08 Abr 2024 | 0.006214 | 0.000196 | 3.26% | 0.005729 | 0.006329 | 0.005729 | 0.00 |
07 Abr 2024 | 0.006018 | 0.000044 | 0.74% | 0.005967 | 0.006077 | 0.005966 | 0.00 |
06 Abr 2024 | 0.005974 | 0.000076 | 1.29% | 0.005881 | 0.006036 | 0.005861 | 0.00 |
05 Abr 2024 | 0.005898 | -0.000055 | -0.92% | 0.005953 | 0.005976 | 0.005775 | 0.00 |
04 Abr 2024 | 0.005953 | 0.000202 | 3.51% | 0.005745 | 0.006008 | 0.005662 | 0.00 |
03 Abr 2024 | 0.005751 | 0.000021 | 0.37% | 0.005729 | 0.005832 | 0.00566 | 0.00 |
02 Abr 2024 | 0.00573 | -0.000388 | -6.34% | 0.006103 | 0.006104 | 0.005661 | 0.00 |
01 Abr 2024 | 0.006118 | -0.000042 | -0.68% | 0.00604 | 0.00616 | 0.005984 | 0.00 |
31 Mar 2024 | 0.00616 | 0.000106 | 1.75% | 0.006059 | 0.006161 | 0.006059 | 0.00 |
30 Mar 2024 | 0.006054 | -0.000032 | -0.53% | 0.006085 | 0.006117 | 0.006044 | 0.00 |
29 Mar 2024 | 0.006086 | -0.000082 | -1.33% | 0.00616 | 0.006169 | 0.006023 | 0.00 |
28 Mar 2024 | 0.006168 | 0.000136 | 2.25% | 0.006058 | 0.006222 | 0.006001 | 0.00 |
27 Mar 2024 | 0.006033 | -0.00003 | -0.49% | 0.00605 | 0.006192 | 0.005948 | 0.00 |
26 Mar 2024 | 0.006062 | 0.000022 | 0.36% | 0.00604 | 0.00616 | 0.006016 | 0.00 |
25 Mar 2024 | 0.00604 | 0.000167 | 2.84% | 0.005845 | 0.006153 | 0.005396 | 0.00 |
24 Mar 2024 | 0.005873 | 0.000255 | 4.54% | 0.005615 | 0.005894 | 0.005583 | 0.00 |
23 Mar 2024 | 0.005618 | 0.000072 | 1.30% | 0.005565 | 0.005757 | 0.005505 | 0.00 |
22 Mar 2024 | 0.005547 | -0.000137 | -2.41% | 0.005694 | 0.005795 | 0.005451 | 0.00 |
21 Mar 2024 | 0.005683 | -0.000155 | -2.65% | 0.005833 | 0.005866 | 0.005657 | 0.00 |
20 Mar 2024 | 0.005838 | 0.000482 | 9.00% | 0.005369 | 0.005852 | 0.005259 | 0.00 |
19 Mar 2024 | 0.005356 | -0.00049 | -8.38% | 0.005845 | 0.005872 | 0.005346 | 0.00 |
18 Mar 2024 | 0.005847 | -0.000037 | -0.63% | 0.003862 | 0.006178 | 0.003862 | 0.00 |
17 Mar 2024 | 0.005884 | 0.00025 | 4.44% | 0.005688 | 0.005934 | 0.005596 | 0.00 |
16 Mar 2024 | 0.005633 | -0.000385 | -6.40% | 0.005994 | 0.00604 | 0.005606 | 0.00 |
15 Mar 2024 | 0.006019 | -0.000163 | -2.64% | 0.003862 | 0.006078 | 0.003862 | 0.00 |
14 Mar 2024 | 0.006182 | -0.000084 | -1.34% | 0.006268 | 0.006325 | 0.005948 | 0.00 |
13 Mar 2024 | 0.006266 | 0.000154 | 2.51% | 0.006112 | 0.006297 | 0.006099 | 0.00 |
12 Mar 2024 | 0.006112 | 0.00000200 | 0.03% | 0.006128 | 0.006278 | 0.005948 | 0.00 |
11 Mar 2024 | 0.006111 | 0.000249 | 4.25% | 0.003862 | 0.006244 | 0.003862 | 0.00 |
10 Mar 2024 | 0.005861 | 0.00000600 | 0.10% | 0.005856 | 0.005958 | 0.005831 | 0.00 |
09 Mar 2024 | 0.005856 | 0.00001 | 0.17% | 0.005838 | 0.005875 | 0.005821 | 0.00 |
08 Mar 2024 | 0.005846 | 0.00009 | 1.56% | 0.005748 | 0.00594 | 0.005682 | 0.00 |
07 Mar 2024 | 0.005756 | 0.000057 | 1.00% | 0.005713 | 0.005847 | 0.005672 | 0.00 |
06 Mar 2024 | 0.005699 | 0.000126 | 2.27% | 0.005518 | 0.005838 | 0.005446 | 0.00 |
05 Mar 2024 | 0.005573 | -0.000298 | -5.08% | 0.005921 | 0.00595 | 0.004857 | 0.00 |
04 Mar 2024 | 0.005871 | 0.000402 | 7.35% | 0.003862 | 0.005929 | 0.003862 | 0.00 |
03 Mar 2024 | 0.005469 | 0.000081 | 1.50% | 0.00538 | 0.005487 | 0.005347 | 0.00 |
02 Mar 2024 | 0.005388 | -0.000042 | -0.77% | 0.005425 | 0.005425 | 0.005351 | 0.00 |
01 Mar 2024 | 0.00543 | 0.000078 | 1.46% | 0.005329 | 0.005487 | 0.005294 | 0.00 |
29 Feb 2024 | 0.005352 | 0.000028 | 0.53% | 0.0053 | 0.005481 | 0.005118 | 0.00 |
28 Feb 2024 | 0.005324 | 0.000401 | 8.13% | 0.004932 | 0.005544 | 0.004908 | 0.00 |
27 Feb 2024 | 0.004923 | 0.000219 | 4.65% | 0.004714 | 0.004964 | 0.004628 | 0.00 |
26 Feb 2024 | 0.004704 | 0.000211 | 4.71% | 0.003862 | 0.004744 | 0.003862 | 0.00 |
25 Feb 2024 | 0.004493 | 0.00001 | 0.22% | 0.004479 | 0.004511 | 0.004455 | 0.00 |
24 Feb 2024 | 0.004483 | 0.000067 | 1.52% | 0.004402 | 0.004489 | 0.004393 | 0.00 |
23 Feb 2024 | 0.004416 | -0.00004 | -0.90% | 0.004467 | 0.004475 | 0.004387 | 0.00 |
22 Feb 2024 | 0.004455 | -0.000062 | -1.37% | 0.00451 | 0.004523 | 0.004437 | 0.00 |
21 Feb 2024 | 0.004517 | -0.000032 | -0.70% | 0.004558 | 0.004562 | 0.004419 | 0.00 |
20 Feb 2024 | 0.004549 | 0.000026 | 0.57% | 0.004526 | 0.004595 | 0.004443 | 0.00 |
19 Feb 2024 | 0.004523 | -0.000023 | -0.51% | 0.003862 | 0.004573 | 0.003862 | 0.00 |
18 Feb 2024 | 0.004546 | 0.000028 | 0.62% | 0.004512 | 0.004568 | 0.00448 | 0.00 |
17 Feb 2024 | 0.004519 | -0.000027 | -0.59% | 0.004541 | 0.004546 | 0.004423 | 0.00 |
16 Feb 2024 | 0.004546 | 0.000028 | 0.62% | 0.004531 | 0.004578 | 0.004507 | 0.00 |
15 Feb 2024 | 0.004518 | 0.00000031 | 0.01% | 0.00452 | 0.004606 | 0.004478 | 0.00 |
14 Feb 2024 | 0.004518 | 0.00018 | 4.15% | 0.004337 | 0.004558 | 0.004301 | 0.00 |
13 Feb 2024 | 0.004338 | 0.00000400 | 0.09% | 0.004335 | 0.004368 | 0.004231 | 0.00 |
12 Feb 2024 | 0.004334 | 0.000177 | 4.26% | 0.003862 | 0.004367 | 0.003862 | 0.00 |
11 Feb 2024 | 0.004157 | 0.000033 | 0.80% | 0.004127 | 0.004201 | 0.004109 | 0.00 |
10 Feb 2024 | 0.004124 | 0.000079 | 1.95% | 0.004053 | 0.004159 | 0.004026 | 0.00 |
09 Feb 2024 | 0.004045 | 0.000095 | 2.41% | 0.003952 | 0.004177 | 0.003946 | 0.00 |
08 Feb 2024 | 0.003949 | 0.000096 | 2.49% | 0.003862 | 0.003969 | 0.003862 | 0.00 |
07 Feb 2024 | 0.003853 | 0.00009 | 2.39% | 0.003762 | 0.003856 | 0.003733 | 0.00 |
06 Feb 2024 | 0.003763 | 0.00002 | 0.53% | 0.003742 | 0.003788 | 0.003731 | 0.00 |
05 Feb 2024 | 0.003743 | 0.000034 | 0.92% | 0.003805 | 0.003899 | 0.003714 | 0.00 |
04 Feb 2024 | 0.00371 | -0.00003 | -0.80% | 0.003741 | 0.003752 | 0.003684 | 0.00 |
03 Feb 2024 | 0.00374 | -0.000017 | -0.45% | 0.003768 | 0.003768 | 0.003731 | 0.00 |
02 Feb 2024 | 0.003756 | 0.000041 | 1.10% | 0.003722 | 0.003769 | 0.003693 | 0.00 |
01 Feb 2024 | 0.003715 | 0.000021 | 0.57% | 0.003692 | 0.003726 | 0.003634 | 0.00 |
31 Ene 2024 | 0.003695 | -0.000016 | -0.43% | 0.003722 | 0.003776 | 0.003671 | 0.00 |
30 Ene 2024 | 0.003711 | -0.000036 | -0.96% | 0.003735 | 0.003797 | 0.003711 | 0.00 |
29 Ene 2024 | 0.003747 | 0.000104 | 2.84% | 0.003805 | 0.003899 | 0.003631 | 0.00 |
28 Ene 2024 | 0.003643 | -0.00001 | -0.27% | 0.003652 | 0.003706 | 0.003616 | 0.00 |
27 Ene 2024 | 0.003653 | 0.000027 | 0.74% | 0.003627 | 0.003659 | 0.003588 | 0.00 |
26 Ene 2024 | 0.003626 | 0.000172 | 4.97% | 0.003457 | 0.003656 | 0.003451 | 0.00 |
25 Ene 2024 | 0.003455 | -0.000018 | -0.52% | 0.003467 | 0.003482 | 0.003423 | 0.00 |
24 Ene 2024 | 0.003473 | 0.000029 | 0.84% | 0.003454 | 0.00349 | 0.003415 | 0.00 |