ASTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 0.113462 | 0.004639 | 4.26% | 0.109532 | 0.116678 | 0.100884 | 294,516.00 |
18 Abr 2024 | 0.108823 | 0.00583 | 5.66% | 0.103154 | 0.109708 | 0.102428 | 335,772.00 |
17 Abr 2024 | 0.102994 | -0.005195 | -4.80% | 0.108219 | 0.111923 | 0.100539 | 240,830.00 |
16 Abr 2024 | 0.108188 | 0.004763 | 4.61% | 0.103396 | 0.108665 | 0.100444 | 257,722.00 |
15 Abr 2024 | 0.103425 | -0.005025 | -4.63% | 0.109021 | 0.128254 | 0.101485 | 819,131.00 |
14 Abr 2024 | 0.10845 | 0.008246 | 8.23% | 0.099608 | 0.110691 | 0.093242 | 491,580.00 |
13 Abr 2024 | 0.100204 | -0.017918 | -15.17% | 0.117035 | 0.121093 | 0.094292 | 1,103,439.00 |
12 Abr 2024 | 0.118122 | -0.016952 | -12.55% | 0.134791 | 0.145424 | 0.117091 | 1,180,619.00 |
11 Abr 2024 | 0.135074 | 0.00238 | 1.79% | 0.133168 | 0.135693 | 0.129821 | 350,459.00 |
10 Abr 2024 | 0.132694 | 0.002879 | 2.22% | 0.130364 | 0.133399 | 0.126784 | 344,932.00 |
09 Abr 2024 | 0.129815 | -0.008594 | -6.21% | 0.13827 | 0.141045 | 0.126465 | 891,923.00 |
08 Abr 2024 | 0.138409 | 0.000545 | 0.40% | 0.109021 | 0.142984 | 0.106165 | 365,579.00 |
07 Abr 2024 | 0.137864 | 0.008063 | 6.21% | 0.129648 | 0.13801 | 0.127758 | 401,875.00 |
06 Abr 2024 | 0.129801 | 0.003804 | 3.02% | 0.124574 | 0.13349 | 0.124574 | 906,188.00 |
05 Abr 2024 | 0.125998 | -0.003879 | -2.99% | 0.129883 | 0.169562 | 0.125823 | 6,009,064.00 |
04 Abr 2024 | 0.129876 | 0.008066 | 6.62% | 0.121694 | 0.132386 | 0.119036 | 388,474.00 |
03 Abr 2024 | 0.121811 | -0.003206 | -2.56% | 0.125 | 0.129856 | 0.120911 | 401,614.00 |
02 Abr 2024 | 0.125016 | -0.015137 | -10.80% | 0.139258 | 0.139278 | 0.123183 | 508,127.00 |
01 Abr 2024 | 0.140153 | -0.005443 | -3.74% | 0.109021 | 0.303015 | 0.106165 | 337,712.00 |
31 Mar 2024 | 0.145596 | 0.005257 | 3.75% | 0.139914 | 0.14787 | 0.139325 | 293,822.00 |
30 Mar 2024 | 0.140338 | -0.002962 | -2.07% | 0.142723 | 0.148291 | 0.13925 | 538,429.00 |
29 Mar 2024 | 0.1433 | -0.004179 | -2.83% | 0.145049 | 0.146355 | 0.140016 | 318,519.00 |
28 Mar 2024 | 0.147479 | 0.010923 | 8.00% | 0.137135 | 0.147479 | 0.135384 | 503,850.00 |
27 Mar 2024 | 0.136556 | -0.002876 | -2.06% | 0.1397 | 0.14222 | 0.130306 | 734,700.00 |
26 Mar 2024 | 0.139433 | 0.002154 | 1.57% | 0.137828 | 0.143523 | 0.137092 | 653,432.00 |
25 Mar 2024 | 0.137278 | 0.002724 | 2.02% | 0.109021 | 0.141875 | 0.106165 | 1,110,742.00 |
24 Mar 2024 | 0.134554 | 0.000229 | 0.17% | 0.133234 | 0.135541 | 0.129387 | 456,124.00 |
23 Mar 2024 | 0.134325 | 0.003225 | 2.46% | 0.132542 | 0.13683 | 0.128628 | 432,272.00 |
22 Mar 2024 | 0.131101 | 0.003489 | 2.73% | 0.128884 | 0.133606 | 0.125871 | 654,317.00 |
21 Mar 2024 | 0.127611 | -0.001362 | -1.06% | 0.12938 | 0.130447 | 0.12512 | 328,166.00 |
20 Mar 2024 | 0.128973 | 0.011132 | 9.45% | 0.121048 | 0.130907 | 0.114262 | 300,941.00 |
19 Mar 2024 | 0.117841 | -0.007065 | -5.66% | 0.125393 | 0.128698 | 0.115717 | 457,207.00 |
18 Mar 2024 | 0.124906 | -0.007208 | -5.46% | 0.109021 | 0.308357 | 0.106165 | 761,659.00 |
17 Mar 2024 | 0.132113 | 0.003056 | 2.37% | 0.131333 | 0.135113 | 0.121667 | 561,472.00 |
16 Mar 2024 | 0.129058 | -0.009917 | -7.14% | 0.138945 | 0.143069 | 0.128427 | 594,464.00 |
15 Mar 2024 | 0.138974 | -0.002082 | -1.48% | 0.109021 | 0.145776 | 0.106165 | 940,410.00 |
14 Mar 2024 | 0.141057 | -0.004196 | -2.89% | 0.144727 | 0.145071 | 0.133082 | 457,928.00 |
13 Mar 2024 | 0.145253 | 0.006338 | 4.56% | 0.138356 | 0.147647 | 0.133863 | 672,119.00 |
12 Mar 2024 | 0.138915 | 0.001146 | 0.83% | 0.138155 | 0.146312 | 0.136041 | 1,332,441.00 |
11 Mar 2024 | 0.137769 | -0.001305 | -0.94% | 0.109021 | 0.144266 | 0.106165 | 15,325,763.00 |
10 Mar 2024 | 0.139074 | -0.010513 | -7.03% | 0.153313 | 0.154224 | 0.136756 | 1,493,062.00 |
09 Mar 2024 | 0.149587 | -0.030031 | -16.72% | 0.190523 | 0.192338 | 0.147118 | 3,891,412.00 |
08 Mar 2024 | 0.179618 | 0.070257 | 64.24% | 0.109218 | 0.192284 | 0.108879 | 17,655,303.00 |
07 Mar 2024 | 0.109361 | 0.00781 | 7.69% | 0.103356 | 0.110853 | 0.102112 | 1,388,408.00 |
06 Mar 2024 | 0.101551 | 0.006304 | 6.62% | 0.094301 | 0.102253 | 0.092095 | 590,801.00 |
05 Mar 2024 | 0.095247 | -0.007232 | -7.06% | 0.10281 | 0.105346 | 0.083988 | 860,958.00 |
04 Mar 2024 | 0.102479 | -0.000438 | -0.43% | 0.109021 | 0.128254 | 0.099542 | 1,003,916.00 |
03 Mar 2024 | 0.102917 | 0.000535 | 0.52% | 0.102711 | 0.104183 | 0.097223 | 860,073.00 |
02 Mar 2024 | 0.102381 | 0.004635 | 4.74% | 0.098137 | 0.10276 | 0.097826 | 1,139,407.00 |
01 Mar 2024 | 0.097746 | 0.006762 | 7.43% | 0.091082 | 0.099541 | 0.090481 | 856,479.00 |
29 Feb 2024 | 0.090984 | 0.001449 | 1.62% | 0.088657 | 0.092871 | 0.08621 | 782,139.00 |
28 Feb 2024 | 0.089535 | 0.001365 | 1.55% | 0.088322 | 0.092384 | 0.086589 | 2,324,437.00 |
27 Feb 2024 | 0.08817 | 0.001781 | 2.06% | 0.086992 | 0.08907 | 0.083728 | 1,575,786.00 |
26 Feb 2024 | 0.086389 | -0.000202 | -0.23% | 0.109021 | 0.128254 | 0.08518 | 1,957,158.00 |
25 Feb 2024 | 0.086591 | 0.0006 | 0.70% | 0.085511 | 0.088137 | 0.084207 | 638,000.00 |
24 Feb 2024 | 0.085992 | 0.002092 | 2.49% | 0.084043 | 0.089613 | 0.082668 | 1,001,704.00 |
23 Feb 2024 | 0.0839 | -0.001157 | -1.36% | 0.085277 | 0.085996 | 0.082722 | 840,646.00 |
22 Feb 2024 | 0.085056 | 0.000873 | 1.04% | 0.084042 | 0.087731 | 0.082988 | 824,340.00 |
21 Feb 2024 | 0.084184 | -0.007629 | -8.31% | 0.091571 | 0.092032 | 0.082735 | 1,037,538.00 |
20 Feb 2024 | 0.091812 | -0.000296 | -0.32% | 0.091755 | 0.092242 | 0.087819 | 385,369.00 |
19 Feb 2024 | 0.092108 | 0.000353 | 0.38% | 0.109021 | 0.128254 | 0.091264 | 1,525,915.00 |
18 Feb 2024 | 0.091756 | 0.002203 | 2.46% | 0.089413 | 0.092798 | 0.089374 | 646,351.00 |
17 Feb 2024 | 0.089553 | -0.003425 | -3.68% | 0.0933 | 0.093732 | 0.088001 | 715,464.00 |
16 Feb 2024 | 0.092977 | 0.003029 | 3.37% | 0.090618 | 0.095445 | 0.089973 | 1,234,580.00 |
15 Feb 2024 | 0.089948 | 0.00247 | 2.82% | 0.087519 | 0.091069 | 0.087138 | 320,096.00 |
14 Feb 2024 | 0.087477 | 0.001116 | 1.29% | 0.086738 | 0.089698 | 0.084968 | 227,186.00 |
13 Feb 2024 | 0.086362 | -0.003471 | -3.86% | 0.089065 | 0.090533 | 0.085668 | 372,134.00 |
12 Feb 2024 | 0.089833 | 0.00367 | 4.26% | 0.109021 | 0.128254 | 0.085066 | 223,985.00 |
11 Feb 2024 | 0.086163 | -0.001186 | -1.36% | 0.0878 | 0.089037 | 0.085618 | 507,881.00 |
10 Feb 2024 | 0.087349 | -0.001632 | -1.83% | 0.089174 | 0.089889 | 0.086047 | 466,255.00 |
09 Feb 2024 | 0.088982 | -0.00867 | -8.88% | 0.095933 | 0.096787 | 0.087204 | 1,298,322.00 |
08 Feb 2024 | 0.097651 | 0.011127 | 12.86% | 0.086365 | 0.101458 | 0.08604 | 2,630,818.00 |
07 Feb 2024 | 0.086524 | 0.001681 | 1.98% | 0.084127 | 0.086534 | 0.082807 | 117,090.00 |
06 Feb 2024 | 0.084844 | 0.001472 | 1.77% | 0.083352 | 0.084844 | 0.080904 | 334,299.00 |
05 Feb 2024 | 0.083372 | 0.003783 | 4.75% | 0.109021 | 0.128254 | 0.080021 | 427,731.00 |
04 Feb 2024 | 0.079589 | -0.003026 | -3.66% | 0.082647 | 0.082861 | 0.079564 | 182,706.00 |
03 Feb 2024 | 0.082614 | 0.000317 | 0.39% | 0.082554 | 0.084421 | 0.081651 | 189,437.00 |
02 Feb 2024 | 0.082297 | -0.000113 | -0.14% | 0.082566 | 0.083282 | 0.080793 | 143,487.00 |
01 Feb 2024 | 0.08241 | 0.000458 | 0.56% | 0.08157 | 0.082643 | 0.080161 | 320,780.00 |
31 Ene 2024 | 0.081952 | -0.00576 | -6.57% | 0.0873 | 0.094338 | 0.081096 | 2,613,011.00 |
30 Ene 2024 | 0.087712 | -0.001188 | -1.34% | 0.088631 | 0.08893 | 0.087175 | 509,150.00 |
29 Ene 2024 | 0.088899 | 0.003451 | 4.04% | 0.109021 | 0.128254 | 0.085901 | 203,168.00 |
28 Ene 2024 | 0.085448 | -0.001239 | -1.43% | 0.086659 | 0.087745 | 0.085106 | 330,774.00 |
27 Ene 2024 | 0.086687 | -0.000345 | -0.40% | 0.087376 | 0.088716 | 0.085901 | 429,883.00 |
26 Ene 2024 | 0.087032 | 0.002864 | 3.40% | 0.084232 | 0.088438 | 0.083948 | 289,938.00 |
25 Ene 2024 | 0.084169 | -0.001391 | -1.63% | 0.08542 | 0.086029 | 0.082985 | 337,052.00 |
24 Ene 2024 | 0.08556 | -0.000236 | -0.28% | 0.085402 | 0.08726 | 0.083652 | 351,338.00 |
23 Ene 2024 | 0.085796 | -0.000108 | -0.13% | 0.085664 | 0.086892 | 0.08226 | 601,902.00 |
22 Ene 2024 | 0.085904 | -0.006118 | -6.65% | 0.109021 | 0.128254 | 0.085862 | 559,648.00 |
21 Ene 2024 | 0.092022 | -0.000316 | -0.34% | 0.09231 | 0.094234 | 0.091558 | 311,671.00 |
20 Ene 2024 | 0.092338 | 0.001542 | 1.70% | 0.092707 | 0.092941 | 0.090334 | 284,087.00 |