BCEOGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1.28 | -0.010 | -0.49% | 1.28 | 1.31 | 1.26 | 0.00 |
26 Mar 2024 | 1.28 | 0.00 | 0.36% | 1.28 | 1.30 | 1.27 | 0.00 |
25 Mar 2024 | 1.28 | 0.040 | 2.84% | 1.23 | 1.30 | 1.23 | 0.00 |
24 Mar 2024 | 1.24 | 0.050 | 4.54% | 1.19 | 1.25 | 1.18 | 0.00 |
23 Mar 2024 | 1.19 | 0.020 | 1.29% | 1.18 | 1.22 | 1.17 | 0.00 |
22 Mar 2024 | 1.17 | -0.030 | -2.40% | 1.21 | 1.23 | 1.15 | 0.00 |
21 Mar 2024 | 1.20 | -0.030 | -2.66% | 1.23 | 1.24 | 1.20 | 0.00 |
20 Mar 2024 | 1.24 | 0.100 | 9.00% | 1.14 | 1.24 | 1.11 | 0.00 |
19 Mar 2024 | 1.13 | -0.100 | -8.38% | 1.24 | 1.24 | 1.13 | 0.00 |
18 Mar 2024 | 1.24 | -0.010 | -0.63% | 0.836811 | 1.26 | 0.835559 | 0.00 |
17 Mar 2024 | 1.25 | 0.050 | 4.44% | 1.20 | 1.26 | 1.18 | 0.00 |
16 Mar 2024 | 1.19 | -0.080 | -6.40% | 1.27 | 1.28 | 1.19 | 0.00 |
15 Mar 2024 | 1.27 | -0.030 | -2.64% | 0.836811 | 1.29 | 0.835559 | 0.00 |
14 Mar 2024 | 1.31 | -0.020 | -1.34% | 1.33 | 1.34 | 1.26 | 0.00 |
13 Mar 2024 | 1.33 | 0.030 | 2.51% | 1.29 | 1.33 | 1.29 | 0.00 |
12 Mar 2024 | 1.29 | 0.00 | 0.03% | 1.30 | 1.33 | 1.26 | 0.00 |
11 Mar 2024 | 1.29 | 0.050 | 4.25% | 0.836811 | 1.32 | 0.835559 | 0.00 |
10 Mar 2024 | 1.24 | 0.00 | 0.10% | 1.24 | 1.26 | 1.23 | 0.00 |
09 Mar 2024 | 1.24 | 0.00 | 0.17% | 1.24 | 1.24 | 1.23 | 0.00 |
08 Mar 2024 | 1.24 | 0.020 | 1.56% | 1.22 | 1.26 | 1.20 | 0.00 |
07 Mar 2024 | 1.22 | 0.010 | 0.99% | 1.21 | 1.24 | 1.20 | 0.00 |
06 Mar 2024 | 1.21 | 0.030 | 2.27% | 1.17 | 1.24 | 1.15 | 0.00 |
05 Mar 2024 | 1.18 | -0.060 | -5.08% | 1.25 | 1.26 | 1.03 | 0.00 |
04 Mar 2024 | 1.24 | 0.090 | 7.35% | 0.836811 | 1.26 | 0.835559 | 0.00 |
03 Mar 2024 | 1.16 | 0.020 | 1.49% | 1.14 | 1.16 | 1.13 | 0.00 |
02 Mar 2024 | 1.14 | -0.010 | -0.77% | 1.15 | 1.15 | 1.13 | 0.00 |
01 Mar 2024 | 1.15 | 0.020 | 1.46% | 1.13 | 1.16 | 1.12 | 0.00 |
29 Feb 2024 | 1.13 | 0.010 | 0.53% | 1.12 | 1.16 | 1.08 | 0.00 |
28 Feb 2024 | 1.13 | 0.080 | 8.13% | 1.04 | 1.17 | 1.04 | 0.00 |
27 Feb 2024 | 1.04 | 0.050 | 4.65% | 0.998053 | 1.05 | 0.979912 | 0.00 |
26 Feb 2024 | 0.996043 | 0.044764 | 4.71% | 0.836811 | 1.00 | 0.835559 | 0.00 |
25 Feb 2024 | 0.951279 | 0.002111 | 0.22% | 0.948357 | 0.955009 | 0.943245 | 0.00 |
24 Feb 2024 | 0.949168 | 0.014226 | 1.52% | 0.932077 | 0.950405 | 0.930115 | 0.00 |
23 Feb 2024 | 0.934942 | -0.008374 | -0.89% | 0.945766 | 0.947523 | 0.928912 | 0.00 |
22 Feb 2024 | 0.943316 | -0.013092 | -1.37% | 0.954799 | 0.957666 | 0.939519 | 0.00 |
21 Feb 2024 | 0.956408 | -0.006793 | -0.71% | 0.965019 | 0.965916 | 0.935522 | 0.00 |
20 Feb 2024 | 0.963201 | 0.005523 | 0.58% | 0.958281 | 0.972984 | 0.940749 | 0.00 |
19 Feb 2024 | 0.957678 | -0.004929 | -0.51% | 0.836811 | 0.968273 | 0.835559 | 0.00 |
18 Feb 2024 | 0.962607 | 0.005873 | 0.61% | 0.955245 | 0.967225 | 0.948582 | 0.00 |
17 Feb 2024 | 0.956734 | -0.005684 | -0.59% | 0.96148 | 0.962505 | 0.936542 | 0.00 |
16 Feb 2024 | 0.962417 | 0.00585 | 0.61% | 0.959315 | 0.969229 | 0.954224 | 0.00 |
15 Feb 2024 | 0.956568 | 0.000065 | 0.01% | 0.95696 | 0.975254 | 0.948113 | 0.00 |
14 Feb 2024 | 0.956502 | 0.038071 | 4.15% | 0.918239 | 0.965099 | 0.910683 | 0.00 |
13 Feb 2024 | 0.918431 | 0.000794 | 0.09% | 0.917841 | 0.92479 | 0.895735 | 0.00 |
12 Feb 2024 | 0.917638 | 0.03749 | 4.26% | 0.836811 | 0.924613 | 0.835559 | 0.00 |
11 Feb 2024 | 0.880148 | 0.00703 | 0.81% | 0.873872 | 0.889417 | 0.870006 | 0.00 |
10 Feb 2024 | 0.873118 | 0.01676 | 1.96% | 0.85821 | 0.880592 | 0.852431 | 0.00 |
09 Feb 2024 | 0.856358 | 0.020217 | 2.42% | 0.836811 | 0.88432 | 0.835559 | 0.00 |
08 Feb 2024 | 0.836141 | 0.020288 | 2.49% | 0.817654 | 0.840322 | 0.817654 | 0.00 |
07 Feb 2024 | 0.815852 | 0.019074 | 2.39% | 0.796467 | 0.816503 | 0.790351 | 0.00 |
06 Feb 2024 | 0.796778 | 0.004234 | 0.53% | 0.792356 | 0.802041 | 0.789929 | 0.00 |
05 Feb 2024 | 0.792544 | 0.007113 | 0.91% | 0.805659 | 0.825444 | 0.786279 | 0.00 |
04 Feb 2024 | 0.785431 | -0.006372 | -0.80% | 0.79212 | 0.79439 | 0.779981 | 0.00 |
03 Feb 2024 | 0.791803 | -0.003507 | -0.44% | 0.797795 | 0.797795 | 0.789875 | 0.00 |
02 Feb 2024 | 0.79531 | 0.008704 | 1.11% | 0.788098 | 0.798012 | 0.781969 | 0.00 |
01 Feb 2024 | 0.786606 | 0.004371 | 0.56% | 0.781799 | 0.788844 | 0.769515 | 0.00 |
31 Ene 2024 | 0.782235 | -0.00346 | -0.44% | 0.788068 | 0.799474 | 0.777258 | 0.00 |
30 Ene 2024 | 0.785695 | -0.007588 | -0.96% | 0.790885 | 0.803832 | 0.785695 | 0.00 |
29 Ene 2024 | 0.793283 | 0.021929 | 2.84% | 0.805659 | 0.825444 | 0.768737 | 0.00 |
28 Ene 2024 | 0.771354 | -0.00219 | -0.28% | 0.773288 | 0.784571 | 0.76561 | 0.00 |
27 Ene 2024 | 0.773544 | 0.005747 | 0.75% | 0.767919 | 0.774617 | 0.759714 | 0.00 |
26 Ene 2024 | 0.767797 | 0.036345 | 4.97% | 0.731998 | 0.773986 | 0.730618 | 0.00 |
25 Ene 2024 | 0.731452 | -0.00386 | -0.52% | 0.734111 | 0.737329 | 0.724831 | 0.00 |
24 Ene 2024 | 0.735311 | 0.006044 | 0.83% | 0.731258 | 0.73901 | 0.723048 | 0.00 |
23 Ene 2024 | 0.729267 | 0.004372 | 0.60% | 0.725493 | 0.734589 | 0.707789 | 0.00 |
22 Ene 2024 | 0.724894 | -0.037806 | -4.96% | 0.805659 | 0.825444 | 0.724543 | 0.00 |
21 Ene 2024 | 0.7627 | -0.002618 | -0.34% | 0.765087 | 0.768121 | 0.762405 | 0.00 |
20 Ene 2024 | 0.765318 | 0.00191 | 0.25% | 0.762952 | 0.768253 | 0.760167 | 0.00 |
19 Ene 2024 | 0.763408 | 0.00692 | 0.91% | 0.757578 | 0.773446 | 0.741642 | 0.00 |
18 Ene 2024 | 0.756488 | -0.027735 | -3.54% | 0.784809 | 0.786933 | 0.746065 | 0.00 |
17 Ene 2024 | 0.784223 | -0.011789 | -1.48% | 0.794404 | 0.795302 | 0.776411 | 0.00 |
16 Ene 2024 | 0.796011 | 0.016741 | 2.15% | 0.805659 | 0.825444 | 0.776344 | 0.00 |
15 Ene 2024 | 0.77927 | 0.013466 | 1.76% | 0.76671 | 0.791409 | 0.76671 | 0.00 |
14 Ene 2024 | 0.765804 | -0.018556 | -2.37% | 0.784263 | 0.787673 | 0.764448 | 0.00 |
13 Ene 2024 | 0.78436 | 0.001884 | 0.24% | 0.784852 | 0.791506 | 0.777294 | 0.00 |
12 Ene 2024 | 0.782476 | -0.064427 | -7.61% | 0.843771 | 0.847918 | 0.765057 | 0.00 |
11 Ene 2024 | 0.846903 | -0.005653 | -0.66% | 0.849668 | 0.893259 | 0.835409 | 0.00 |
10 Ene 2024 | 0.852557 | 0.008504 | 1.01% | 0.844686 | 0.871144 | 0.81515 | 0.00 |
09 Ene 2024 | 0.844053 | -0.014571 | -1.70% | 0.861186 | 0.875242 | 0.832134 | 0.00 |
08 Ene 2024 | 0.858624 | 0.054746 | 6.81% | 0.805659 | 0.862685 | 0.803912 | 0.00 |
07 Ene 2024 | 0.803878 | -0.001884 | -0.23% | 0.807451 | 0.816642 | 0.802621 | 0.00 |
06 Ene 2024 | 0.805762 | -0.001938 | -0.24% | 0.810033 | 0.810236 | 0.798811 | 0.00 |
05 Ene 2024 | 0.8077 | -0.005042 | -0.62% | 0.812697 | 0.814002 | 0.792227 | 0.00 |
04 Ene 2024 | 0.812743 | 0.025392 | 3.22% | 0.78947 | 0.822434 | 0.784135 | 0.00 |
03 Ene 2024 | 0.787351 | -0.041264 | -4.98% | 0.829955 | 0.839303 | 0.778247 | 0.00 |
02 Ene 2024 | 0.828615 | 0.02457 | 3.06% | 0.805659 | 0.845275 | 0.804731 | 0.00 |
01 Ene 2024 | 0.804044 | 0.029484 | 3.81% | 0.778506 | 0.804044 | 0.775474 | 0.00 |
31 Dic 2023 | 0.77456 | 0.001778 | 0.23% | 0.775447 | 0.782137 | 0.770236 | 0.00 |
30 Dic 2023 | 0.772782 | 0.004283 | 0.56% | 0.769632 | 0.780078 | 0.761733 | 0.00 |
29 Dic 2023 | 0.768499 | -0.013578 | -1.74% | 0.780612 | 0.84487 | 0.760551 | 0.00 |