Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BARGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 2.08 | 0.050 | 2.32% | 2.03 | 7.10 | 1.99 | 757.00 |
| 03 May 2024 | 2.03 | 0.110 | 5.80% | 1.92 | 2.07 | 1.92 | 2,445.00 |
| 02 May 2024 | 1.92 | -0.020 | -0.89% | 1.94 | 6.56 | 1.87 | 2,046.00 |
| 01 May 2024 | 1.94 | -0.080 | -4.14% | 2.02 | 2.03 | 1.87 | 3,587.00 |
| 30 Abr 2024 | 2.02 | -0.140 | -6.29% | 2.16 | 7.17 | 1.97 | 21,430.00 |
| 29 Abr 2024 | 2.16 | 0.010 | 0.33% | 2.47 | 7.40 | 2.11 | 16,573.00 |
| 28 Abr 2024 | 2.15 | 0.060 | 2.80% | 2.09 | 7.16 | 2.08 | 2,853.00 |
| 27 Abr 2024 | 2.09 | -0.070 | -3.07% | 7.20 | 7.21 | 2.08 | 2,141.00 |
| 26 Abr 2024 | 2.16 | -0.070 | -3.29% | 2.23 | 7.27 | 2.14 | 2,450.00 |
| 25 Abr 2024 | 2.23 | -0.110 | -4.65% | 7.28 | 7.32 | 2.23 | 2,281.00 |
| 24 Abr 2024 | 2.34 | -0.070 | -2.88% | 7.54 | 7.56 | 2.28 | 2,931.00 |
| 23 Abr 2024 | 2.41 | 0.00 | 0.18% | 2.40 | 2.55 | 2.40 | 10,998.00 |
| 22 Abr 2024 | 2.41 | -0.040 | -1.76% | 2.47 | 7.40 | 2.33 | 10,237.00 |
| 21 Abr 2024 | 2.45 | -0.120 | -4.74% | 7.41 | 7.41 | 2.43 | 1,958.00 |
| 20 Abr 2024 | 2.57 | 0.230 | 9.83% | 7.29 | 7.29 | 2.37 | 6,731.00 |
| 19 Abr 2024 | 2.34 | -0.040 | -1.79% | 7.18 | 7.18 | 2.22 | 15,249.00 |
| 18 Abr 2024 | 2.39 | 0.060 | 2.43% | 2.33 | 6.93 | 2.27 | 3,053.00 |
| 17 Abr 2024 | 2.33 | -0.150 | -5.98% | 2.48 | 7.24 | 2.30 | 15,647.00 |
| 16 Abr 2024 | 2.48 | -0.140 | -5.43% | 7.18 | 7.22 | 2.42 | 20,672.00 |
| 15 Abr 2024 | 2.62 | 0.020 | 0.71% | 2.47 | 7.40 | 2.33 | 14,410.00 |
| 14 Abr 2024 | 2.60 | 0.120 | 4.63% | 2.47 | 7.40 | 2.33 | 4,864.00 |
| 13 Abr 2024 | 2.49 | -0.030 | -1.09% | 7.64 | 7.64 | 2.22 | 10,126.00 |
| 12 Abr 2024 | 2.51 | -0.450 | -15.30% | 2.97 | 3.03 | 2.49 | 9,658.00 |
| 11 Abr 2024 | 2.97 | -0.070 | -2.33% | 3.01 | 7.92 | 2.94 | 16,154.00 |
| 10 Abr 2024 | 3.04 | 0.190 | 6.68% | 2.85 | 3.26 | 2.81 | 26,503.00 |
| 09 Abr 2024 | 2.85 | -0.220 | -7.18% | 3.07 | 3.10 | 2.84 | 1,586.00 |
| 08 Abr 2024 | 3.07 | -0.110 | -3.44% | 7.36 | 7.37 | 2.80 | 12,981.00 |
| 07 Abr 2024 | 3.18 | 0.270 | 9.36% | 2.90 | 3.19 | 2.86 | 25,889.00 |
| 06 Abr 2024 | 2.91 | -0.090 | -3.11% | 3.06 | 3.10 | 2.89 | 10,132.00 |
| 05 Abr 2024 | 3.00 | 0.100 | 3.62% | 7.63 | 7.63 | 2.78 | 21,605.00 |
| 04 Abr 2024 | 2.89 | 0.080 | 2.74% | 7.36 | 7.37 | 2.76 | 33,742.00 |
| 03 Abr 2024 | 2.82 | 0.130 | 4.72% | 2.69 | 3.01 | 2.59 | 17,527.00 |
| 02 Abr 2024 | 2.69 | -0.170 | -6.03% | 2.86 | 7.82 | 2.58 | 3,649.00 |
| 01 Abr 2024 | 2.86 | -0.150 | -4.82% | 2.76 | 7.73 | 2.76 | 6,566.00 |
| 31 Mar 2024 | 3.01 | 0.170 | 5.95% | 2.84 | 3.01 | 2.80 | 13,364.00 |
| 30 Mar 2024 | 2.84 | -0.050 | -1.84% | 2.92 | 3.00 | 2.84 | 24,436.00 |
| 29 Mar 2024 | 2.89 | 0.00 | 0.14% | 7.90 | 7.90 | 2.78 | 76,897.00 |
| 28 Mar 2024 | 2.89 | 0.070 | 2.53% | 2.80 | 2.94 | 2.78 | 9,797.00 |
| 27 Mar 2024 | 2.82 | 0.00 | -0.02% | 7.75 | 7.84 | 2.76 | 5,082.00 |
| 26 Mar 2024 | 2.82 | 0.050 | 1.98% | 2.76 | 7.73 | 2.76 | 9,715.00 |
| 25 Mar 2024 | 2.76 | 0.130 | 4.82% | 2.48 | 7.47 | 2.45 | 4,675.00 |
| 24 Mar 2024 | 2.64 | 0.090 | 3.68% | 7.20 | 7.21 | 2.55 | 14,450.00 |
| 23 Mar 2024 | 2.54 | -0.020 | -0.76% | 7.13 | 7.14 | 2.54 | 33,852.00 |
| 22 Mar 2024 | 2.56 | 0.130 | 5.56% | 2.43 | 7.34 | 2.39 | 24,527.00 |
| 21 Mar 2024 | 2.43 | -0.060 | -2.30% | 2.48 | 7.47 | 2.37 | 14,846.00 |
| 20 Mar 2024 | 2.48 | 0.300 | 13.84% | 2.19 | 2.50 | 2.18 | 97,843.00 |
| 19 Mar 2024 | 2.18 | -0.340 | -13.48% | 2.52 | 2.52 | 2.15 | 19,025.00 |
| 18 Mar 2024 | 2.52 | -0.150 | -5.79% | 2.40 | 2.87 | 2.38 | 89,729.00 |
| 17 Mar 2024 | 2.68 | 0.010 | 0.52% | 2.69 | 2.75 | 2.54 | 33,021.00 |
| 16 Mar 2024 | 2.66 | -0.360 | -12.05% | 3.01 | 3.15 | 2.57 | 116,587.00 |
| 15 Mar 2024 | 3.03 | 0.280 | 10.05% | 2.40 | 3.53 | 2.38 | 732,895.00 |
| 14 Mar 2024 | 2.75 | 0.160 | 6.28% | 2.59 | 2.96 | 2.47 | 82,766.00 |
| 13 Mar 2024 | 2.59 | 0.030 | 1.00% | 2.51 | 2.64 | 2.45 | 12,370.00 |
| 12 Mar 2024 | 2.56 | 0.150 | 6.24% | 2.40 | 2.57 | 2.35 | 6,971.00 |
| 11 Mar 2024 | 2.41 | 0.120 | 5.10% | 1.99 | 2.51 | 1.95 | 75,159.00 |
| 10 Mar 2024 | 2.30 | -0.080 | -3.51% | 2.38 | 2.41 | 2.25 | 17,865.00 |
| 09 Mar 2024 | 2.38 | -0.010 | -0.34% | 2.37 | 2.39 | 2.36 | 0.00 |
| 08 Mar 2024 | 2.39 | 0.140 | 6.34% | 2.20 | 2.55 | 2.20 | 78,398.00 |
| 07 Mar 2024 | 2.24 | 0.010 | 0.62% | 2.24 | 2.30 | 2.19 | 5,475.00 |
| 06 Mar 2024 | 2.23 | -0.060 | -2.64% | 2.23 | 2.33 | 2.17 | 17,694.00 |
| 05 Mar 2024 | 2.29 | 0.080 | 3.75% | 2.20 | 2.54 | 1.93 | 63,513.00 |
| 04 Mar 2024 | 2.21 | -0.050 | -2.39% | 1.99 | 2.32 | 1.95 | 37,849.00 |
| 03 Mar 2024 | 2.26 | -0.020 | -0.67% | 2.27 | 2.32 | 2.10 | 9,609.00 |
| 02 Mar 2024 | 2.28 | 0.130 | 5.83% | 2.15 | 2.30 | 2.12 | 32,283.00 |
| 01 Mar 2024 | 2.15 | 0.080 | 3.89% | 2.06 | 2.20 | 2.06 | 12,891.00 |
| 29 Feb 2024 | 2.07 | -0.010 | -0.33% | 2.07 | 2.15 | 1.98 | 29,085.00 |
| 28 Feb 2024 | 2.08 | -0.020 | -1.10% | 2.11 | 2.24 | 2.01 | 17,852.00 |
| 27 Feb 2024 | 2.10 | 0.010 | 0.42% | 2.10 | 2.28 | 1.99 | 30,931.00 |
| 26 Feb 2024 | 2.09 | -0.010 | -0.54% | 1.99 | 2.15 | 1.95 | 26,923.00 |
| 25 Feb 2024 | 2.10 | 0.040 | 1.80% | 2.08 | 2.11 | 2.06 | 5,140.00 |
| 24 Feb 2024 | 2.07 | 0.020 | 1.08% | 2.07 | 2.11 | 2.04 | 60,316.00 |
| 23 Feb 2024 | 2.04 | 0.00 | -0.12% | 2.05 | 2.10 | 2.03 | 24,075.00 |
| 22 Feb 2024 | 2.05 | -0.090 | -4.08% | 2.13 | 2.13 | 2.02 | 10,939.00 |
| 21 Feb 2024 | 2.13 | 0.040 | 1.92% | 2.10 | 2.13 | 2.01 | 27,194.00 |
| 20 Feb 2024 | 2.09 | -0.020 | -1.14% | 2.12 | 2.15 | 2.05 | 26,038.00 |
| 19 Feb 2024 | 2.12 | 0.030 | 1.48% | 1.99 | 2.15 | 1.95 | 59,252.00 |
| 18 Feb 2024 | 2.09 | 0.00 | -0.24% | 2.09 | 2.19 | 2.06 | 125,588.00 |
| 17 Feb 2024 | 2.09 | 0.010 | 0.26% | 2.09 | 2.32 | 2.08 | 365,667.00 |
| 16 Feb 2024 | 2.09 | 0.040 | 1.78% | 2.06 | 2.10 | 1.99 | 44,480.00 |
| 15 Feb 2024 | 2.05 | 0.020 | 1.18% | 2.03 | 2.07 | 1.99 | 60,517.00 |
| 14 Feb 2024 | 2.03 | -0.010 | -0.26% | 2.02 | 2.10 | 1.99 | 82,834.00 |
| 13 Feb 2024 | 2.03 | 0.040 | 2.11% | 1.99 | 2.12 | 1.95 | 221,031.00 |
| 12 Feb 2024 | 1.99 | -0.030 | -1.29% | 1.99 | 2.05 | 1.94 | 16,935.00 |
| 11 Feb 2024 | 2.02 | 0.010 | 0.62% | 2.01 | 2.05 | 1.96 | 18,912.00 |
| 10 Feb 2024 | 2.00 | 0.010 | 0.60% | 1.99 | 2.02 | 1.98 | 6,959.00 |
| 09 Feb 2024 | 1.99 | 0.010 | 0.67% | 1.99 | 2.03 | 1.93 | 20,046.00 |
| 08 Feb 2024 | 1.98 | -0.030 | -1.46% | 2.01 | 2.03 | 1.97 | 35,295.00 |
| 07 Feb 2024 | 2.01 | 0.00 | 0.00% | 2.00 | 2.03 | 1.95 | 51,133.00 |
| 06 Feb 2024 | 2.01 | -0.060 | -2.75% | 2.06 | 2.08 | 1.99 | 157,220.00 |
| 05 Feb 2024 | 2.06 | 0.040 | 1.83% | 1.92 | 3.02 | 1.83 | 104,219.00 |
| 04 Feb 2024 | 2.03 | 0.020 | 1.15% | 2.04 | 2.21 | 2.01 | 421,284.00 |
| 03 Feb 2024 | 2.00 | -0.010 | -0.37% | 2.04 | 2.21 | 1.98 | 128,744.00 |
