BFCGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.044277 | -0.002308 | -4.95% | 0.046604 | 0.046701 | 0.0426 | 5,977,954.00 |
30 Abr 2024 | 0.046585 | -0.003221 | -6.47% | 0.050328 | 0.050862 | 0.044488 | 3,324,272.00 |
29 Abr 2024 | 0.049806 | -0.001548 | -3.01% | 0.056095 | 0.057275 | 0.048477 | 4,752,490.00 |
28 Abr 2024 | 0.051353 | 0.000963 | 1.91% | 0.050802 | 0.05205 | 0.050298 | 1,272,014.00 |
27 Abr 2024 | 0.05039 | -0.001682 | -3.23% | 0.05207 | 0.052681 | 0.049784 | 1,822,698.00 |
26 Abr 2024 | 0.052072 | 0.001043 | 2.04% | 0.05104 | 0.052833 | 0.050672 | 2,225,148.00 |
25 Abr 2024 | 0.051029 | -0.001069 | -2.05% | 0.052124 | 0.053181 | 0.050391 | 2,274,823.00 |
24 Abr 2024 | 0.052098 | -0.003358 | -6.06% | 0.055635 | 0.055655 | 0.051583 | 2,922,579.00 |
23 Abr 2024 | 0.055456 | -0.001425 | -2.51% | 0.05679 | 0.057923 | 0.054793 | 3,104,712.00 |
22 Abr 2024 | 0.056881 | 0.000169 | 0.30% | 0.056095 | 0.059251 | 0.053209 | 3,551,321.00 |
21 Abr 2024 | 0.056712 | -0.001588 | -2.72% | 0.058301 | 0.058597 | 0.056221 | 1,580,832.00 |
20 Abr 2024 | 0.0583 | 0.0039 | 7.17% | 0.055294 | 0.058829 | 0.053827 | 2,326,196.00 |
19 Abr 2024 | 0.054399 | -0.000779 | -1.41% | 0.055021 | 0.056785 | 0.051401 | 2,900,553.00 |
18 Abr 2024 | 0.055178 | 0.000971 | 1.79% | 0.054292 | 0.055347 | 0.051786 | 2,545,677.00 |
17 Abr 2024 | 0.054207 | -0.002707 | -4.76% | 0.05693 | 0.059673 | 0.051953 | 4,298,606.00 |
16 Abr 2024 | 0.056914 | 0.0024 | 4.40% | 0.054499 | 0.058338 | 0.053317 | 4,239,598.00 |
15 Abr 2024 | 0.054515 | -0.003149 | -5.46% | 0.056095 | 0.057297 | 0.053209 | 5,166,088.00 |
14 Abr 2024 | 0.057664 | 0.001233 | 2.19% | 0.056095 | 0.057885 | 0.053209 | 3,761,047.00 |
13 Abr 2024 | 0.056431 | -0.005881 | -9.44% | 0.061769 | 0.064684 | 0.052197 | 5,417,373.00 |
12 Abr 2024 | 0.062312 | -0.0069 | -9.97% | 0.069353 | 0.070759 | 0.061532 | 2,677,027.00 |
11 Abr 2024 | 0.069212 | -0.001071 | -1.52% | 0.070236 | 0.072379 | 0.068001 | 3,056,409.00 |
10 Abr 2024 | 0.070283 | 0.001557 | 2.27% | 0.068182 | 0.073355 | 0.066662 | 8,605,536.00 |
09 Abr 2024 | 0.068725 | -0.001891 | -2.68% | 0.070546 | 0.071724 | 0.067991 | 1,315,391.00 |
08 Abr 2024 | 0.070617 | 0.000044 | 0.06% | 0.069987 | 0.072499 | 0.066918 | 1,511,554.00 |
07 Abr 2024 | 0.070573 | 0.001599 | 2.32% | 0.068892 | 0.070714 | 0.068011 | 879,896.00 |
06 Abr 2024 | 0.068974 | 0.000345 | 0.50% | 0.067366 | 0.069238 | 0.067178 | 1,226,257.00 |
05 Abr 2024 | 0.068629 | -0.001721 | -2.45% | 0.069812 | 0.071102 | 0.066529 | 1,664,729.00 |
04 Abr 2024 | 0.07035 | 0.000296 | 0.42% | 0.069987 | 0.071329 | 0.066918 | 1,625,576.00 |
03 Abr 2024 | 0.070054 | 0.001295 | 1.88% | 0.06875 | 0.073242 | 0.068246 | 4,231,767.00 |
02 Abr 2024 | 0.068759 | -0.004098 | -5.62% | 0.07268 | 0.073174 | 0.064508 | 5,578,623.00 |
01 Abr 2024 | 0.072857 | -0.00218 | -2.91% | 0.069189 | 0.073777 | 0.069082 | 10,111,654.00 |
31 Mar 2024 | 0.075038 | 0.000191 | 0.25% | 0.074364 | 0.075053 | 0.073163 | 2,360,977.00 |
30 Mar 2024 | 0.074847 | -0.002059 | -2.68% | 0.076894 | 0.078071 | 0.073808 | 2,543,557.00 |
29 Mar 2024 | 0.076906 | 0.000643 | 0.84% | 0.076165 | 0.080169 | 0.073863 | 12,214,392.00 |
28 Mar 2024 | 0.076263 | 0.005517 | 7.80% | 0.071046 | 0.079301 | 0.071035 | 29,860,849.00 |
27 Mar 2024 | 0.070746 | -0.002002 | -2.75% | 0.07205 | 0.072821 | 0.067593 | 5,725,584.00 |
26 Mar 2024 | 0.072747 | 0.003559 | 5.14% | 0.069189 | 0.072757 | 0.069082 | 6,901,550.00 |
25 Mar 2024 | 0.069188 | -0.001827 | -2.57% | 0.074386 | 0.075426 | 0.067218 | 15,775,037.00 |
24 Mar 2024 | 0.071015 | 0.001043 | 1.49% | 0.069935 | 0.071738 | 0.067821 | 3,945,541.00 |
23 Mar 2024 | 0.069972 | 0.000388 | 0.56% | 0.069812 | 0.072535 | 0.06822 | 5,484,963.00 |
22 Mar 2024 | 0.069584 | 0.001387 | 2.03% | 0.067806 | 0.076667 | 0.067626 | 15,556,616.00 |
21 Mar 2024 | 0.068197 | -0.008231 | -10.77% | 0.075295 | 0.075719 | 0.067451 | 16,888,079.00 |
20 Mar 2024 | 0.076428 | 0.007282 | 10.53% | 0.06931 | 0.084429 | 0.069098 | 47,054,454.00 |
19 Mar 2024 | 0.069146 | -0.003671 | -5.04% | 0.074386 | 0.075426 | 0.067218 | 25,411,389.00 |
18 Mar 2024 | 0.072817 | 0.005958 | 8.91% | 0.049224 | 0.078271 | 0.048948 | 42,796,198.00 |
17 Mar 2024 | 0.066859 | 0.004379 | 7.01% | 0.063598 | 0.070034 | 0.062758 | 21,283,611.00 |
16 Mar 2024 | 0.06248 | -0.007007 | -10.08% | 0.068655 | 0.070026 | 0.0615 | 8,877,373.00 |
15 Mar 2024 | 0.069487 | -0.000198 | -0.28% | 0.049224 | 0.0699 | 0.048948 | 36,058,930.00 |
14 Mar 2024 | 0.069685 | 0.005319 | 8.26% | 0.064956 | 0.07259 | 0.059563 | 28,418,168.00 |
13 Mar 2024 | 0.064367 | 0.003244 | 5.31% | 0.061121 | 0.065068 | 0.060503 | 11,742,459.00 |
12 Mar 2024 | 0.061123 | 0.001126 | 1.88% | 0.061278 | 0.061745 | 0.057452 | 10,382,278.00 |
11 Mar 2024 | 0.059996 | 0.002448 | 4.25% | 0.049224 | 0.066586 | 0.048948 | 21,875,704.00 |
10 Mar 2024 | 0.057548 | 0.001652 | 2.96% | 0.058557 | 0.059294 | 0.056068 | 6,768,873.00 |
09 Mar 2024 | 0.055896 | 0.000097 | 0.17% | 0.055724 | 0.056081 | 0.055561 | 0.00 |
08 Mar 2024 | 0.055798 | -0.00019 | -0.34% | 0.055915 | 0.056947 | 0.05372 | 5,172,515.00 |
07 Mar 2024 | 0.055989 | -0.000486 | -0.86% | 0.056093 | 0.056879 | 0.054573 | 5,043,531.00 |
06 Mar 2024 | 0.056475 | 0.001759 | 3.21% | 0.054173 | 0.057676 | 0.052057 | 8,942,731.00 |
05 Mar 2024 | 0.054716 | -0.004529 | -7.64% | 0.05921 | 0.062881 | 0.047153 | 36,482,484.00 |
04 Mar 2024 | 0.059246 | 0.003561 | 6.40% | 0.049224 | 0.066586 | 0.048948 | 35,549,624.00 |
03 Mar 2024 | 0.055684 | 0.00131 | 2.41% | 0.053801 | 0.056553 | 0.053624 | 6,751,654.00 |
02 Mar 2024 | 0.054375 | 0.000565 | 1.05% | 0.054247 | 0.054906 | 0.052147 | 8,083,504.00 |
01 Mar 2024 | 0.05381 | 0.003695 | 7.37% | 0.049417 | 0.054369 | 0.04918 | 12,421,788.00 |
29 Feb 2024 | 0.050114 | 0.000265 | 0.53% | 0.048665 | 0.051738 | 0.04653 | 13,354,159.00 |
28 Feb 2024 | 0.049849 | -0.000278 | -0.55% | 0.050213 | 0.052479 | 0.048359 | 10,031,498.00 |
27 Feb 2024 | 0.050127 | -0.001193 | -2.32% | 0.050995 | 0.051347 | 0.047925 | 9,076,744.00 |
26 Feb 2024 | 0.05132 | 0.000673 | 1.33% | 0.049224 | 0.052767 | 0.048948 | 12,186,078.00 |
25 Feb 2024 | 0.050648 | -0.000295 | -0.58% | 0.050899 | 0.051176 | 0.04941 | 3,043,149.00 |
24 Feb 2024 | 0.050943 | -0.000039 | -0.08% | 0.050826 | 0.051721 | 0.04992 | 4,394,681.00 |
23 Feb 2024 | 0.050982 | 0.001163 | 2.34% | 0.049948 | 0.051813 | 0.049428 | 7,011,648.00 |
22 Feb 2024 | 0.049819 | -0.001102 | -2.16% | 0.050835 | 0.051087 | 0.049215 | 3,971,408.00 |
21 Feb 2024 | 0.050921 | 0.000052 | 0.10% | 0.051794 | 0.05182 | 0.048766 | 5,024,970.00 |
20 Feb 2024 | 0.050869 | -0.002175 | -4.10% | 0.053078 | 0.053102 | 0.049683 | 6,366,587.00 |
19 Feb 2024 | 0.053044 | -0.0011 | -2.03% | 0.049224 | 0.054028 | 0.048948 | 12,119,633.00 |
18 Feb 2024 | 0.054144 | 0.002384 | 4.61% | 0.051679 | 0.054404 | 0.050762 | 9,386,567.00 |
17 Feb 2024 | 0.05176 | 0.000932 | 1.83% | 0.049952 | 0.053951 | 0.049863 | 23,705,967.00 |
16 Feb 2024 | 0.050828 | 0.00072 | 1.44% | 0.04984 | 0.05119 | 0.04921 | 9,310,740.00 |
15 Feb 2024 | 0.050108 | 0.00000300 | 0.01% | 0.050539 | 0.051067 | 0.048757 | 6,813,632.00 |
14 Feb 2024 | 0.050104 | 0.000023 | 0.05% | 0.049677 | 0.051669 | 0.049268 | 10,466,113.00 |
13 Feb 2024 | 0.050082 | -0.000745 | -1.47% | 0.050838 | 0.051007 | 0.04846 | 4,733,188.00 |
12 Feb 2024 | 0.050827 | 0.001321 | 2.67% | 0.049224 | 0.051746 | 0.048754 | 4,121,096.00 |
11 Feb 2024 | 0.049506 | 0.000395 | 0.81% | 0.049153 | 0.050432 | 0.048665 | 2,999,712.00 |
10 Feb 2024 | 0.049111 | 0.000943 | 1.96% | 0.049009 | 0.050383 | 0.048247 | 1,969,432.00 |
09 Feb 2024 | 0.048168 | -0.001017 | -2.07% | 0.049224 | 0.050796 | 0.048168 | 3,818,026.00 |
08 Feb 2024 | 0.049185 | -0.000908 | -1.81% | 0.050204 | 0.050789 | 0.048875 | 4,596,660.00 |
07 Feb 2024 | 0.050093 | 0.000487 | 0.98% | 0.049929 | 0.050481 | 0.048256 | 4,741,588.00 |
06 Feb 2024 | 0.049606 | 0.000604 | 1.23% | 0.048991 | 0.050866 | 0.048162 | 7,008,187.00 |
05 Feb 2024 | 0.049002 | 0.000777 | 1.61% | 0.048775 | 0.057131 | 0.04794 | 29,465,558.00 |
04 Feb 2024 | 0.048225 | 0.000289 | 0.60% | 0.048636 | 0.049116 | 0.047077 | 1,975,896.00 |
03 Feb 2024 | 0.047937 | -0.001237 | -2.52% | 0.048984 | 0.049965 | 0.047687 | 2,584,469.00 |
02 Feb 2024 | 0.049173 | 0.000876 | 1.81% | 0.048389 | 0.050026 | 0.047609 | 3,474,329.00 |