Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 34.87 | -2.23 | -6.01% | 37.17 | 37.52 | 34.10 | 49,681.00 |
| 20 May 2024 | 37.09 | -0.640 | -1.69% | 28.71 | 38.83 | 25.66 | 23,505.00 |
| 19 May 2024 | 37.73 | 0.760 | 2.07% | 36.84 | 37.98 | 35.93 | 15,013.00 |
| 18 May 2024 | 36.97 | -0.550 | -1.47% | 37.44 | 38.12 | 36.79 | 9,203.00 |
| 17 May 2024 | 37.52 | 2.46 | 7.03% | 34.94 | 38.73 | 34.94 | 39,180.00 |
| 16 May 2024 | 35.06 | 0.430 | 1.23% | 34.54 | 36.08 | 33.55 | 23,323.00 |
| 15 May 2024 | 34.63 | 3.57 | 11.48% | 31.17 | 36.82 | 30.66 | 31,012.00 |
| 14 May 2024 | 31.07 | -0.350 | -1.11% | 31.24 | 32.13 | 30.06 | 19,134.00 |
| 13 May 2024 | 31.42 | -2.02 | -6.03% | 28.71 | 33.02 | 24.24 | 37,597.00 |
| 12 May 2024 | 33.43 | 1.58 | 4.97% | 32.17 | 34.22 | 31.84 | 15,137.00 |
| 11 May 2024 | 31.85 | -1.51 | -4.53% | 33.17 | 33.76 | 31.33 | 17,465.00 |
| 10 May 2024 | 33.36 | 0.400 | 1.21% | 33.19 | 35.94 | 32.63 | 34,795.00 |
| 09 May 2024 | 32.96 | 3.14 | 10.53% | 29.94 | 33.37 | 29.94 | 45,624.00 |
| 08 May 2024 | 29.82 | -0.650 | -2.15% | 30.28 | 31.58 | 28.90 | 26,232.00 |
| 07 May 2024 | 30.47 | -1.19 | -3.75% | 32.11 | 33.74 | 29.97 | 32,830.00 |
| 06 May 2024 | 31.66 | -0.560 | -1.75% | 28.71 | 32.44 | 25.66 | 70,849.00 |
| 05 May 2024 | 32.23 | 3.78 | 13.29% | 28.77 | 32.81 | 28.08 | 38,340.00 |
| 04 May 2024 | 28.45 | 0.850 | 3.08% | 27.56 | 29.38 | 26.93 | 21,083.00 |
| 03 May 2024 | 27.60 | 0.220 | 0.79% | 27.39 | 30.18 | 26.80 | 23,490.00 |
| 02 May 2024 | 27.38 | 4.41 | 19.20% | 22.92 | 28.86 | 21.88 | 34,568.00 |
| 01 May 2024 | 22.97 | -1.39 | -5.71% | 24.16 | 24.60 | 21.26 | 40,618.00 |
| 30 Abr 2024 | 24.36 | -4.34 | -15.12% | 28.71 | 29.04 | 24.05 | 27,150.00 |
| 29 Abr 2024 | 28.70 | 0.140 | 0.48% | 21.48 | 29.50 | 19.18 | 25,565.00 |
| 28 Abr 2024 | 28.56 | 1.92 | 7.21% | 26.57 | 29.95 | 26.52 | 15,157.00 |
| 27 Abr 2024 | 26.64 | 1.99 | 8.09% | 24.79 | 27.64 | 23.80 | 18,190.00 |
| 26 Abr 2024 | 24.65 | -4.15 | -14.40% | 28.67 | 28.70 | 24.65 | 18,925.00 |
| 25 Abr 2024 | 28.79 | 2.43 | 9.24% | 26.73 | 30.24 | 24.82 | 34,889.00 |
| 24 Abr 2024 | 26.36 | -0.610 | -2.25% | 27.03 | 27.78 | 25.88 | 13,361.00 |
| 23 Abr 2024 | 26.97 | -1.62 | -5.67% | 28.55 | 28.98 | 26.83 | 11,859.00 |
| 22 Abr 2024 | 28.59 | 2.10 | 7.93% | 21.48 | 28.96 | 19.18 | 10,696.00 |
| 21 Abr 2024 | 26.49 | 0.130 | 0.48% | 26.53 | 27.62 | 25.93 | 12,434.00 |
| 20 Abr 2024 | 26.36 | 3.90 | 17.37% | 22.29 | 26.36 | 22.00 | 22,461.00 |
| 19 Abr 2024 | 22.46 | 2.33 | 11.60% | 20.13 | 22.69 | 18.35 | 20,295.00 |
| 18 Abr 2024 | 20.12 | 0.470 | 2.38% | 19.74 | 20.54 | 18.93 | 12,718.00 |
| 17 Abr 2024 | 19.66 | -0.080 | -0.39% | 19.66 | 20.28 | 18.59 | 16,108.00 |
| 16 Abr 2024 | 19.74 | -1.10 | -5.27% | 20.54 | 21.18 | 18.95 | 19,961.00 |
| 15 Abr 2024 | 20.83 | -2.18 | -9.47% | 21.48 | 23.37 | 19.18 | 18,473.00 |
| 14 Abr 2024 | 23.01 | 1.21 | 5.53% | 21.48 | 23.34 | 19.18 | 80,146.00 |
| 13 Abr 2024 | 21.81 | 1.88 | 9.46% | 19.86 | 23.24 | 18.47 | 81,040.00 |
| 12 Abr 2024 | 19.92 | -4.64 | -18.87% | 24.65 | 24.96 | 18.60 | 76,713.00 |
| 11 Abr 2024 | 24.56 | -0.280 | -1.13% | 24.79 | 25.49 | 24.22 | 12,588.00 |
| 10 Abr 2024 | 24.84 | -0.340 | -1.36% | 25.16 | 25.24 | 23.54 | 19,371.00 |
| 09 Abr 2024 | 25.18 | -2.54 | -9.18% | 27.69 | 27.86 | 24.84 | 7,369.00 |
| 08 Abr 2024 | 27.73 | 1.08 | 4.07% | 26.43 | 28.07 | 25.48 | 9,711.00 |
| 07 Abr 2024 | 26.64 | 0.140 | 0.53% | 26.48 | 27.13 | 26.09 | 3,248.00 |
| 06 Abr 2024 | 26.50 | 1.41 | 5.62% | 24.89 | 27.01 | 24.85 | 5,996.00 |
| 05 Abr 2024 | 25.09 | -1.19 | -4.53% | 26.47 | 26.47 | 24.22 | 13,926.00 |
| 04 Abr 2024 | 26.28 | -0.160 | -0.60% | 26.43 | 27.83 | 25.48 | 12,174.00 |
| 03 Abr 2024 | 26.44 | -0.640 | -2.38% | 27.00 | 27.88 | 25.82 | 17,740.00 |
| 02 Abr 2024 | 27.09 | -1.83 | -6.34% | 28.77 | 28.77 | 26.27 | 29,001.00 |
| 01 Abr 2024 | 28.92 | -1.54 | -5.06% | 33.38 | 34.85 | 26.01 | 11,883.00 |
| 31 Mar 2024 | 30.46 | 0.700 | 2.35% | 29.76 | 30.97 | 29.76 | 9,269.00 |
| 30 Mar 2024 | 29.76 | -1.22 | -3.94% | 31.15 | 31.26 | 29.74 | 7,309.00 |
| 29 Mar 2024 | 30.98 | -1.98 | -6.02% | 33.01 | 33.74 | 30.58 | 21,327.00 |
| 28 Mar 2024 | 32.97 | -0.820 | -2.41% | 34.39 | 36.89 | 32.75 | 28,883.00 |
| 27 Mar 2024 | 33.78 | 1.40 | 4.32% | 32.38 | 34.81 | 32.07 | 25,961.00 |
| 26 Mar 2024 | 32.38 | -1.16 | -3.45% | 33.38 | 34.85 | 31.91 | 16,417.00 |
| 25 Mar 2024 | 33.54 | 3.76 | 12.63% | 27.57 | 35.08 | 27.30 | 48,024.00 |
| 24 Mar 2024 | 29.78 | 1.00 | 3.49% | 28.86 | 30.49 | 28.11 | 8,693.00 |
| 23 Mar 2024 | 28.78 | 1.35 | 4.92% | 27.47 | 30.91 | 27.42 | 23,319.00 |
| 22 Mar 2024 | 27.43 | -0.100 | -0.37% | 27.99 | 29.77 | 26.84 | 27,947.00 |
| 21 Mar 2024 | 27.53 | -0.060 | -0.20% | 27.57 | 27.78 | 26.46 | 7,878.00 |
| 20 Mar 2024 | 27.58 | 3.39 | 14.02% | 24.83 | 28.41 | 24.00 | 31,310.00 |
| 19 Mar 2024 | 24.19 | -1.70 | -6.56% | 25.92 | 26.00 | 23.30 | 33,370.00 |
| 18 Mar 2024 | 25.89 | -3.62 | -12.28% | 6.63 | 28.75 | 6.62 | 13,418.00 |
| 17 Mar 2024 | 29.51 | 4.15 | 16.38% | 25.87 | 31.74 | 25.11 | 62,338.00 |
| 16 Mar 2024 | 25.36 | -2.36 | -8.50% | 27.46 | 28.68 | 24.82 | 27,319.00 |
| 15 Mar 2024 | 27.72 | -1.04 | -3.63% | 6.63 | 28.91 | 6.62 | 24,087.00 |
| 14 Mar 2024 | 28.76 | -0.620 | -2.11% | 29.41 | 29.91 | 27.67 | 11,153.00 |
| 13 Mar 2024 | 29.38 | -0.030 | -0.10% | 29.38 | 31.79 | 28.96 | 30,661.00 |
| 12 Mar 2024 | 29.41 | -1.26 | -4.12% | 30.29 | 32.01 | 28.53 | 16,604.00 |
| 11 Mar 2024 | 30.68 | -1.19 | -3.73% | 6.63 | 32.86 | 6.62 | 99,207.00 |
| 10 Mar 2024 | 31.86 | -1.83 | -5.43% | 33.91 | 34.28 | 30.89 | 18,869.00 |
| 09 Mar 2024 | 33.69 | 0.490 | 1.48% | 33.35 | 36.75 | 33.15 | 46,431.00 |
| 08 Mar 2024 | 33.20 | 3.98 | 13.63% | 29.87 | 35.17 | 28.60 | 83,996.00 |
| 07 Mar 2024 | 29.22 | 1.02 | 3.63% | 28.27 | 31.11 | 27.45 | 55,560.00 |
| 06 Mar 2024 | 28.20 | 3.93 | 16.19% | 23.90 | 30.71 | 23.24 | 110,068.00 |
| 05 Mar 2024 | 24.27 | 1.64 | 7.23% | 22.36 | 25.76 | 19.09 | 57,928.00 |
| 04 Mar 2024 | 22.63 | -1.20 | -5.05% | 6.63 | 24.22 | 6.62 | 46,680.00 |
| 03 Mar 2024 | 23.83 | 2.38 | 11.09% | 21.56 | 26.21 | 21.08 | 98,144.00 |
| 02 Mar 2024 | 21.46 | 0.280 | 1.33% | 21.56 | 23.32 | 20.01 | 77,897.00 |
| 01 Mar 2024 | 21.17 | -0.260 | -1.23% | 21.46 | 23.93 | 21.01 | 102,208.00 |
| 29 Feb 2024 | 21.44 | -0.890 | -3.98% | 22.39 | 25.14 | 21.18 | 207,575.00 |
| 28 Feb 2024 | 22.33 | 7.23 | 47.93% | 15.06 | 22.33 | 15.06 | 383,570.00 |
| 27 Feb 2024 | 15.09 | 2.27 | 17.71% | 12.82 | 15.29 | 12.03 | 113,783.00 |
| 26 Feb 2024 | 12.82 | 0.460 | 3.74% | 6.63 | 19.05 | 6.62 | 40,912.00 |
| 25 Feb 2024 | 12.36 | 1.52 | 14.06% | 10.86 | 12.94 | 10.85 | 46,760.00 |
| 24 Feb 2024 | 10.84 | 0.540 | 5.20% | 10.25 | 11.15 | 9.92 | 23,509.00 |
| 23 Feb 2024 | 10.30 | -0.440 | -4.10% | 10.81 | 11.01 | 10.15 | 27,793.00 |
| 22 Feb 2024 | 10.74 | -0.100 | -0.92% | 10.72 | 11.23 | 10.29 | 37,883.00 |
