BCNGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 30,788,896.00 |
23 Abr 2024 | 0.000533 | 0.000533 | 0.00% | 0.000541 | 0.000544 | 0.000531 | 28,832,893.00 |
22 Abr 2024 | 0.00000000 | -0.000525 | -99.98% | 0.000525 | 0.000532 | 0.000522 | 21,922,328.00 |
21 Abr 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 27,892,372.00 |
20 Abr 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 34,445,695.00 |
19 Abr 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 35,589,557.00 |
18 Abr 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 36,291,379.00 |
17 Abr 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 33,640,732.00 |
16 Abr 2024 | 0.000513 | 0.000513 | 0.00% | 0.000509 | 0.000517 | 0.000497 | 34,172,720.00 |
15 Abr 2024 | 0.00000000 | -0.000529 | -100.00% | 0.000524 | 0.000531 | 0.000507 | 21,530,044.00 |
14 Abr 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 26,621,729.00 |
13 Abr 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 16,318,563.00 |
12 Abr 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.000569 | 0.000531 | 7,399,693.00 |
11 Abr 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 20,648,257.00 |
10 Abr 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 19,682,929.00 |
09 Abr 2024 | 0.000545 | 0.000545 | 0.00% | 0.000564 | 0.000565 | 0.000539 | 14,440,609.00 |
08 Abr 2024 | 0.00000000 | -0.000547 | -99.99% | 0.000522 | 0.000532 | 0.000515 | 12,700,286.00 |
07 Abr 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 24,372,887.00 |
06 Abr 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 26,370,701.00 |
05 Abr 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 24,764,465.00 |
04 Abr 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 15,615,173.00 |
03 Abr 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 11,611,585.00 |
02 Abr 2024 | 0.000521 | 0.000521 | 0.00% | 0.000555 | 0.000555 | 0.000515 | 18,385,877.00 |
01 Abr 2024 | 0.00000000 | -0.00056 | -100.00% | 0.000549 | 0.00056 | 0.000548 | 14,301,790.00 |
31 Mar 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 19,588,367.00 |
30 Mar 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 21,221,057.00 |
29 Mar 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 28,646,098.00 |
28 Mar 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 30,493,907.00 |
27 Mar 2024 | 0.000548 | -0.00000300 | -0.54% | 0.00055 | 0.000563 | 0.000541 | 32,511,424.00 |
26 Mar 2024 | 0.000551 | 0.000551 | 0.00% | 0.000549 | 0.00056 | 0.000547 | 32,620,488.00 |
25 Mar 2024 | 0.00000000 | -0.000534 | -100.01% | 0.00053 | 0.00053 | 0.000528 | 37,309,662.00 |
24 Mar 2024 | 0.000534 | 0.000023 | 4.50% | 0.00051 | 0.000536 | 0.000508 | 38,403,153.00 |
23 Mar 2024 | 0.000511 | 0.00000700 | 1.39% | 0.000506 | 0.000523 | 0.0005 | 43,329,921.00 |
22 Mar 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 29,704,882.00 |
21 Mar 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 41,101,568.00 |
20 Mar 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 35,039,554.00 |
19 Mar 2024 | 0.000487 | 0.000487 | 0.00% | 0.000531 | 0.000534 | 0.000486 | 34,743,300.00 |
18 Mar 2024 | 0.00000000 | -0.000535 | -100.02% | 0.000545 | 0.000549 | 0.00051 | 29,305,876.00 |
17 Mar 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.000539 | 0.000509 | 39,095,188.00 |
16 Mar 2024 | 0.000512 | 0.000512 | 0.00% | 0.000545 | 0.000549 | 0.00051 | 44,177,893.00 |
15 Mar 2024 | 0.00000000 | -0.000562 | -100.01% | 0.000557 | 0.000571 | 0.000554 | 40,581,403.00 |
14 Mar 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 44,308,990.00 |
13 Mar 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 43,455,434.00 |
12 Mar 2024 | 0.000556 | 0.000556 | 0.00% | 0.000557 | 0.000571 | 0.000541 | 40,861,948.00 |
11 Mar 2024 | 0.00000000 | -0.000533 | -100.03% | 0.000484 | 0.000488 | 0.000484 | 43,920,924.00 |
10 Mar 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 42,368,769.00 |
09 Mar 2024 | 0.000532 | 0.00000092 | 0.17% | 0.000531 | 0.000534 | 0.000529 | 42,542,264.00 |
08 Mar 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 43,636,442.00 |
07 Mar 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 38,757,425.00 |
06 Mar 2024 | 0.000518 | 0.000011 | 2.17% | 0.000502 | 0.000531 | 0.000495 | 40,559,646.00 |
05 Mar 2024 | 0.000507 | 0.000507 | 0.00% | 0.000538 | 0.000541 | 0.000442 | 42,589,398.00 |
04 Mar 2024 | 0.00000000 | -0.000497 | -99.96% | 0.000484 | 0.000488 | 0.000484 | 28,899,338.00 |
03 Mar 2024 | 0.000497 | 0.00000700 | 1.43% | 0.000489 | 0.000499 | 0.000486 | 49,197,065.00 |
02 Mar 2024 | 0.00049 | -0.00000400 | -0.81% | 0.000493 | 0.000493 | 0.000486 | 36,216,122.00 |
01 Mar 2024 | 0.000494 | 0.00000700 | 1.44% | 0.000484 | 0.000499 | 0.000481 | 48,276,699.00 |
29 Feb 2024 | 0.000487 | 0.00000300 | 0.62% | 0.000482 | 0.000498 | 0.000465 | 49,217,800.00 |
28 Feb 2024 | 0.000484 | 0.000036 | 8.04% | 0.000448 | 0.000504 | 0.000446 | 55,337,071.00 |
27 Feb 2024 | 0.000448 | 0.000448 | 0.00% | 0.000429 | 0.000451 | 0.000421 | 36,734,962.00 |
26 Feb 2024 | 0.00000000 | -0.000408 | -99.89% | 0.000406 | 0.000407 | 0.000402 | 19,032,461.00 |
25 Feb 2024 | 0.000408 | 0.00000090 | 0.22% | 0.000407 | 0.00041 | 0.000405 | 21,755,236.00 |
24 Feb 2024 | 0.000408 | 0.00000600 | 1.49% | 0.0004 | 0.000408 | 0.000399 | 38,430,810.00 |
23 Feb 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000406 | 0.000407 | 0.000399 | 24,300,263.00 |
22 Feb 2024 | 0.000405 | -0.00000600 | -1.46% | 0.00041 | 0.000411 | 0.000403 | 26,199,420.00 |
21 Feb 2024 | 0.000411 | -0.00000300 | -0.73% | 0.000414 | 0.000415 | 0.000402 | 20,347,039.00 |
20 Feb 2024 | 0.000414 | 0.000414 | 0.00% | 0.000411 | 0.000418 | 0.000404 | 36,581,984.00 |
19 Feb 2024 | 0.00000000 | -0.000413 | -99.92% | 0.000359 | 0.000378 | 0.000359 | 19,829,130.00 |
18 Feb 2024 | 0.000413 | 0.00000300 | 0.73% | 0.00041 | 0.000415 | 0.000407 | 29,394,958.00 |
17 Feb 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000413 | 0.000413 | 0.000402 | 21,579,773.00 |
16 Feb 2024 | 0.000413 | 0.00000300 | 0.73% | 0.000412 | 0.000416 | 0.00041 | 20,606,397.00 |
15 Feb 2024 | 0.000411 | 0.00000003 | 0.01% | 0.000411 | 0.000419 | 0.000407 | 28,353,419.00 |
14 Feb 2024 | 0.000411 | 0.000016 | 4.06% | 0.000394 | 0.000414 | 0.000391 | 23,186,561.00 |
13 Feb 2024 | 0.000394 | 0.000394 | 0.00% | 0.000394 | 0.000397 | 0.000385 | 23,468,600.00 |
12 Feb 2024 | 0.00000000 | -0.000378 | -100.03% | 0.000359 | 0.000378 | 0.000359 | 14,001,469.00 |
11 Feb 2024 | 0.000378 | 0.00000300 | 0.80% | 0.000375 | 0.000382 | 0.000374 | 36,298,298.00 |
10 Feb 2024 | 0.000375 | 0.00000700 | 1.90% | 0.000368 | 0.000378 | 0.000366 | 29,973,673.00 |
09 Feb 2024 | 0.000368 | 0.00000900 | 2.51% | 0.000359 | 0.00038 | 0.000359 | 17,461,175.00 |
08 Feb 2024 | 0.000359 | 0.00000900 | 2.57% | 0.000351 | 0.000361 | 0.000351 | 32,785,042.00 |
07 Feb 2024 | 0.00035 | 0.00000800 | 2.34% | 0.000342 | 0.000351 | 0.000339 | 26,652,930.00 |
06 Feb 2024 | 0.000342 | 0.000342 | 0.00% | 0.00034 | 0.000344 | 0.000339 | 22,631,639.00 |
05 Feb 2024 | 0.00000000 | -0.000337 | -99.93% | 0.000346 | 0.000354 | 0.000346 | 19,377,713.00 |
04 Feb 2024 | 0.000337 | -0.00000300 | -0.88% | 0.00034 | 0.000341 | 0.000335 | 15,242,640.00 |
03 Feb 2024 | 0.00034 | -0.00000200 | -0.59% | 0.000343 | 0.000343 | 0.000339 | 33,150,102.00 |
02 Feb 2024 | 0.000341 | 0.00000400 | 1.18% | 0.000338 | 0.000343 | 0.000336 | 39,980,885.00 |
01 Feb 2024 | 0.000338 | 0.00000200 | 0.60% | 0.000336 | 0.000339 | 0.00033 | 41,868,470.00 |
31 Ene 2024 | 0.000336 | -0.00000100 | -0.30% | 0.000338 | 0.000343 | 0.000334 | 20,232,991.00 |
30 Ene 2024 | 0.000337 | 0.000337 | 0.00% | 0.00034 | 0.000345 | 0.000337 | 17,222,480.00 |
29 Ene 2024 | 0.00000000 | -0.000331 | -99.94% | 0.000346 | 0.000354 | 0.000346 | 20,409,840.00 |
28 Ene 2024 | 0.000331 | -0.00000094 | -0.28% | 0.000332 | 0.000337 | 0.000329 | 22,669,655.00 |
27 Ene 2024 | 0.000332 | 0.00000200 | 0.61% | 0.00033 | 0.000333 | 0.000326 | 32,207,038.00 |
26 Ene 2024 | 0.00033 | 0.000016 | 5.09% | 0.000314 | 0.000332 | 0.000314 | 19,371,558.00 |