Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BCHGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 382.90 | -22.87 | -5.64% | 396.46 | 396.46 | 375.78 | 261.00 |
| 24 Abr 2024 | 405.77 | 1.77 | 0.44% | 405.77 | 410.10 | 388.10 | 145.00 |
| 23 Abr 2024 | 404.00 | -18.22 | -4.32% | 422.22 | 422.91 | 388.59 | 164.00 |
| 22 Abr 2024 | 422.22 | 14.69 | 3.60% | 414.11 | 427.58 | 403.28 | 118.00 |
| 21 Abr 2024 | 407.53 | -11.01 | -2.63% | 417.20 | 417.92 | 388.59 | 97.00 |
| 20 Abr 2024 | 418.54 | 31.32 | 8.09% | 384.55 | 421.21 | 381.34 | 135.00 |
| 19 Abr 2024 | 387.22 | -3.34 | -0.86% | 390.56 | 398.72 | 360.00 | 88.00 |
| 18 Abr 2024 | 390.56 | 17.94 | 4.81% | 372.62 | 392.29 | 365.00 | 153.00 |
| 17 Abr 2024 | 372.62 | -21.76 | -5.52% | 393.24 | 399.99 | 361.25 | 370.00 |
| 16 Abr 2024 | 394.38 | -9.96 | -2.46% | 404.34 | 408.36 | 375.00 | 133.00 |
| 15 Abr 2024 | 404.34 | -20.06 | -4.73% | 420.01 | 456.66 | 396.23 | 333.00 |
| 14 Abr 2024 | 424.40 | 28.15 | 7.10% | 390.68 | 428.04 | 371.46 | 437.00 |
| 13 Abr 2024 | 396.25 | -35.90 | -8.31% | 431.84 | 444.59 | 288.75 | 1,562.00 |
| 12 Abr 2024 | 432.15 | -56.21 | -11.51% | 488.36 | 505.70 | 288.75 | 587.00 |
| 11 Abr 2024 | 488.36 | -12.06 | -2.41% | 500.42 | 500.42 | 288.75 | 361.00 |
| 10 Abr 2024 | 500.42 | -30.67 | -5.77% | 531.09 | 531.09 | 288.75 | 1,244.00 |
| 09 Abr 2024 | 531.09 | -6.29 | -1.17% | 537.38 | 547.00 | 288.75 | 354.00 |
| 08 Abr 2024 | 537.38 | -4.36 | -0.80% | 541.84 | 562.96 | 534.32 | 550.00 |
| 07 Abr 2024 | 541.74 | -5.40 | -0.99% | 547.14 | 556.50 | 288.75 | 171.00 |
| 06 Abr 2024 | 547.14 | 26.19 | 5.03% | 518.39 | 564.53 | 518.39 | 432.00 |
| 05 Abr 2024 | 520.95 | -0.890 | -0.17% | 540.00 | 570.00 | 513.76 | 856.00 |
| 04 Abr 2024 | 521.84 | 48.57 | 10.26% | 468.92 | 540.00 | 468.92 | 1,938.00 |
| 03 Abr 2024 | 473.27 | -36.16 | -7.10% | 509.43 | 509.43 | 446.61 | 579.00 |
| 02 Abr 2024 | 509.43 | -8.83 | -1.70% | 517.13 | 517.13 | 288.75 | 1,263.00 |
| 01 Abr 2024 | 518.26 | -15.49 | -2.90% | 536.20 | 551.95 | 492.95 | 363.00 |
| 31 Mar 2024 | 533.75 | 62.08 | 13.16% | 471.67 | 545.00 | 288.75 | 566.00 |
| 30 Mar 2024 | 471.67 | -22.04 | -4.46% | 487.49 | 500.00 | 467.51 | 120.00 |
| 29 Mar 2024 | 493.71 | 43.52 | 9.67% | 450.19 | 506.32 | 288.75 | 270.00 |
| 28 Mar 2024 | 450.19 | 23.39 | 5.48% | 428.73 | 463.29 | 418.09 | 1,162.00 |
| 27 Mar 2024 | 426.80 | 48.61 | 12.85% | 377.93 | 437.37 | 377.93 | 514.00 |
| 26 Mar 2024 | 378.19 | -6.73 | -1.75% | 382.57 | 388.04 | 288.75 | 155.00 |
| 25 Mar 2024 | 384.92 | 3.22 | 0.84% | 382.86 | 398.41 | 374.63 | 793.00 |
| 24 Mar 2024 | 381.70 | 19.20 | 5.30% | 362.48 | 397.62 | 354.13 | 540.00 |
| 23 Mar 2024 | 362.50 | 27.23 | 8.12% | 340.85 | 377.62 | 333.84 | 644.00 |
| 22 Mar 2024 | 335.27 | 8.51 | 2.60% | 328.03 | 343.82 | 288.75 | 192.00 |
| 21 Mar 2024 | 326.76 | 6.78 | 2.12% | 319.98 | 340.58 | 288.75 | 116.00 |
| 20 Mar 2024 | 319.98 | 36.85 | 13.02% | 283.21 | 323.91 | 275.48 | 100.00 |
| 19 Mar 2024 | 283.13 | -33.28 | -10.52% | 317.98 | 322.51 | 277.99 | 221.00 |
| 18 Mar 2024 | 316.41 | 1.53 | 0.49% | 314.26 | 320.40 | 302.10 | 39.00 |
| 17 Mar 2024 | 314.88 | 8.49 | 2.77% | 305.00 | 319.83 | 291.59 | 63.00 |
| 16 Mar 2024 | 306.39 | -20.89 | -6.38% | 327.28 | 331.24 | 300.75 | 85.00 |
| 15 Mar 2024 | 327.28 | -19.01 | -5.49% | 345.63 | 349.01 | 301.16 | 283.00 |
| 14 Mar 2024 | 346.29 | 1.55 | 0.45% | 344.04 | 365.73 | 328.29 | 178.00 |
| 13 Mar 2024 | 344.74 | 9.09 | 2.71% | 335.65 | 352.99 | 330.64 | 126.00 |
| 12 Mar 2024 | 335.65 | -12.89 | -3.70% | 343.98 | 343.98 | 322.05 | 216.00 |
| 11 Mar 2024 | 348.54 | 23.46 | 7.22% | 328.24 | 353.79 | 313.56 | 299.00 |
| 10 Mar 2024 | 325.08 | -11.89 | -3.53% | 337.35 | 346.03 | 320.00 | 141.00 |
| 09 Mar 2024 | 336.97 | -3.00 | -0.88% | 339.97 | 355.10 | 331.24 | 43.00 |
| 08 Mar 2024 | 339.97 | 2.83 | 0.84% | 338.04 | 345.78 | 300.00 | 76.00 |
| 07 Mar 2024 | 337.14 | 10.03 | 3.07% | 325.47 | 343.32 | 300.00 | 106.00 |
| 06 Mar 2024 | 327.11 | 10.61 | 3.35% | 319.00 | 340.00 | 300.00 | 170.00 |
| 05 Mar 2024 | 316.50 | -48.81 | -13.36% | 376.71 | 378.05 | 274.98 | 609.00 |
| 04 Mar 2024 | 365.31 | -7.19 | -1.93% | 369.87 | 377.15 | 343.52 | 739.00 |
| 03 Mar 2024 | 372.50 | -27.49 | -6.87% | 390.64 | 416.12 | 362.30 | 453.00 |
| 02 Mar 2024 | 399.99 | 151.03 | 60.66% | 249.91 | 399.99 | 249.91 | 903.00 |
| 01 Mar 2024 | 248.96 | 12.62 | 5.34% | 236.34 | 260.76 | 222.13 | 187.00 |
| 29 Feb 2024 | 236.34 | 6.32 | 2.75% | 228.43 | 248.92 | 227.12 | 701.00 |
| 28 Feb 2024 | 230.02 | 0.020 | 0.01% | 230.00 | 247.12 | 222.13 | 394.00 |
| 27 Feb 2024 | 230.00 | 14.58 | 6.77% | 215.42 | 247.79 | 210.01 | 604.00 |
| 26 Feb 2024 | 215.42 | 4.00 | 1.89% | 210.00 | 217.02 | 205.01 | 136.00 |
| 25 Feb 2024 | 211.42 | 0.120 | 0.06% | 211.30 | 222.13 | 210.34 | 112.00 |
| 24 Feb 2024 | 211.30 | 3.80 | 1.83% | 207.50 | 222.13 | 207.50 | 4.00 |
| 23 Feb 2024 | 207.50 | 1.52 | 0.74% | 205.98 | 222.13 | 205.75 | 23.00 |
| 22 Feb 2024 | 205.98 | -1.25 | -0.60% | 207.23 | 222.13 | 205.83 | 37.00 |
| 21 Feb 2024 | 207.23 | -2.63 | -1.25% | 209.86 | 222.13 | 202.50 | 23.00 |
| 20 Feb 2024 | 209.86 | -5.28 | -2.45% | 217.16 | 222.13 | 203.06 | 51.00 |
| 19 Feb 2024 | 215.14 | 0.060 | 0.03% | 214.56 | 215.19 | 212.02 | 14.00 |
| 18 Feb 2024 | 215.08 | 4.31 | 2.04% | 210.77 | 222.13 | 210.59 | 13.00 |
| 17 Feb 2024 | 210.77 | -7.06 | -3.24% | 217.83 | 222.13 | 205.97 | 228.00 |
| 16 Feb 2024 | 217.83 | 4.60 | 2.16% | 213.23 | 222.13 | 211.69 | 57.00 |
| 15 Feb 2024 | 213.23 | -8.26 | -3.73% | 221.49 | 222.13 | 212.50 | 94.00 |
| 14 Feb 2024 | 221.49 | 6.59 | 3.07% | 214.74 | 232.26 | 211.76 | 214.00 |
| 13 Feb 2024 | 214.90 | -5.82 | -2.64% | 220.72 | 226.88 | 187.77 | 86.00 |
| 12 Feb 2024 | 220.72 | 3.19 | 1.47% | 217.61 | 229.00 | 209.33 | 197.00 |
| 11 Feb 2024 | 217.53 | 22.71 | 11.66% | 194.82 | 222.57 | 187.77 | 682.00 |
| 10 Feb 2024 | 194.82 | -0.760 | -0.39% | 195.58 | 197.37 | 187.77 | 81.00 |
| 09 Feb 2024 | 195.58 | 1.77 | 0.91% | 193.81 | 200.76 | 187.77 | 74.00 |
| 08 Feb 2024 | 193.81 | 3.53 | 1.86% | 190.76 | 199.99 | 190.76 | 90.00 |
| 07 Feb 2024 | 190.28 | 3.62 | 1.94% | 186.66 | 190.65 | 185.97 | 65.00 |
| 06 Feb 2024 | 186.66 | -1.17 | -0.62% | 187.53 | 188.64 | 186.65 | 14.00 |
| 05 Feb 2024 | 187.83 | 2.83 | 1.53% | 186.41 | 189.43 | 186.41 | 109.00 |
| 04 Feb 2024 | 185.00 | -2.84 | -1.51% | 190.38 | 192.77 | 185.00 | 82.00 |
| 03 Feb 2024 | 187.84 | 1.24 | 0.66% | 186.60 | 199.23 | 186.60 | 17.00 |
| 02 Feb 2024 | 186.60 | 0.940 | 0.51% | 185.66 | 199.23 | 185.43 | 13.00 |
| 01 Feb 2024 | 185.66 | 0.920 | 0.50% | 184.74 | 199.23 | 184.44 | 21.00 |
| 31 Ene 2024 | 184.74 | -5.17 | -2.72% | 189.91 | 199.23 | 184.38 | 102.00 |
| 30 Ene 2024 | 189.91 | 0.050 | 0.03% | 189.86 | 199.23 | 189.56 | 53.00 |
| 29 Ene 2024 | 189.86 | 4.21 | 2.27% | 187.62 | 189.97 | 184.99 | 73.00 |
| 28 Ene 2024 | 185.65 | -6.62 | -3.44% | 192.27 | 199.23 | 184.99 | 18.00 |
| 27 Ene 2024 | 192.27 | 1.66 | 0.87% | 190.61 | 199.23 | 189.35 | 12.00 |
