BHIGGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.053598 | -0.003662 | -6.40% | 0.057284 | 0.057403 | 0.045573 | 7,523.00 |
30 Abr 2024 | 0.05726 | -0.000169 | -0.29% | 0.057445 | 0.059159 | 0.048477 | 12,424.00 |
29 Abr 2024 | 0.057429 | -0.001476 | -2.51% | 0.053474 | 0.057736 | 0.047664 | 10,961.00 |
28 Abr 2024 | 0.058905 | 0.008011 | 15.74% | 0.050802 | 0.05912 | 0.048403 | 11,495.00 |
27 Abr 2024 | 0.050894 | -0.006794 | -11.78% | 0.057685 | 0.059155 | 0.050274 | 14,319.00 |
26 Abr 2024 | 0.057688 | 0.008205 | 16.58% | 0.052587 | 0.058531 | 0.052208 | 13,148.00 |
25 Abr 2024 | 0.049483 | -0.00571 | -10.35% | 0.05522 | 0.057976 | 0.049457 | 14,466.00 |
24 Abr 2024 | 0.055193 | -0.005062 | -8.40% | 0.060449 | 0.063459 | 0.052763 | 17,340.00 |
23 Abr 2024 | 0.060255 | 0.005 | 9.05% | 0.055167 | 0.061157 | 0.0516 | 18,327.00 |
22 Abr 2024 | 0.055256 | 0.003795 | 7.37% | 0.053474 | 0.06216 | 0.050675 | 13,943.00 |
21 Abr 2024 | 0.051461 | -0.009465 | -15.54% | 0.060927 | 0.061914 | 0.051427 | 7,787.00 |
20 Abr 2024 | 0.060926 | 0.001345 | 2.26% | 0.059428 | 0.061005 | 0.050072 | 15,635.00 |
19 Abr 2024 | 0.05958 | 0.009001 | 17.79% | 0.050436 | 0.05958 | 0.046901 | 20,999.00 |
18 Abr 2024 | 0.05058 | -0.001163 | -2.25% | 0.051824 | 0.057139 | 0.050414 | 11,773.00 |
17 Abr 2024 | 0.051743 | 0.00252 | 5.12% | 0.049237 | 0.059129 | 0.04802 | 19,200.00 |
16 Abr 2024 | 0.049223 | -0.000706 | -1.41% | 0.049915 | 0.054917 | 0.048581 | 13,018.00 |
15 Abr 2024 | 0.049929 | -0.006147 | -10.96% | 0.053474 | 0.062677 | 0.049492 | 9,553.00 |
14 Abr 2024 | 0.056077 | 0.002283 | 4.24% | 0.053474 | 0.060997 | 0.050675 | 12,750.00 |
13 Abr 2024 | 0.053794 | 0.001777 | 3.42% | 0.052016 | 0.062363 | 0.051081 | 14,462.00 |
12 Abr 2024 | 0.052017 | -0.008822 | -14.50% | 0.060963 | 0.061371 | 0.051683 | 19,582.00 |
11 Abr 2024 | 0.060839 | 0.003488 | 6.08% | 0.057313 | 0.063897 | 0.053837 | 17,736.00 |
10 Abr 2024 | 0.057351 | -0.00592 | -9.36% | 0.063273 | 0.06364 | 0.054105 | 14,238.00 |
09 Abr 2024 | 0.063271 | 0.008472 | 15.46% | 0.054743 | 0.065863 | 0.054273 | 16,322.00 |
08 Abr 2024 | 0.054799 | -0.001003 | -1.80% | 0.059019 | 0.064274 | 0.052914 | 20,377.00 |
07 Abr 2024 | 0.055802 | 0.002578 | 4.84% | 0.053161 | 0.063486 | 0.05225 | 18,103.00 |
06 Abr 2024 | 0.053224 | -0.006826 | -11.37% | 0.059881 | 0.062972 | 0.052199 | 17,691.00 |
05 Abr 2024 | 0.06005 | -0.002724 | -4.34% | 0.063318 | 0.064108 | 0.050425 | 11,032.00 |
04 Abr 2024 | 0.062774 | 0.003698 | 6.26% | 0.059019 | 0.062812 | 0.051702 | 12,573.00 |
03 Abr 2024 | 0.059075 | -0.00187 | -3.07% | 0.060937 | 0.062026 | 0.049996 | 8,702.00 |
02 Abr 2024 | 0.060945 | 0.003661 | 6.39% | 0.057146 | 0.062527 | 0.049874 | 21,718.00 |
01 Abr 2024 | 0.057285 | -0.007673 | -11.81% | 0.060403 | 0.064085 | 0.05702 | 11,331.00 |
31 Mar 2024 | 0.064958 | 0.009923 | 18.03% | 0.055084 | 0.065517 | 0.055084 | 14,920.00 |
30 Mar 2024 | 0.055035 | -0.005273 | -8.74% | 0.060298 | 0.065368 | 0.054478 | 15,700.00 |
29 Mar 2024 | 0.060308 | -0.000815 | -1.33% | 0.061044 | 0.062412 | 0.053874 | 11,388.00 |
28 Mar 2024 | 0.061123 | -0.001946 | -3.09% | 0.063336 | 0.065053 | 0.054151 | 17,508.00 |
27 Mar 2024 | 0.063068 | 0.007956 | 14.44% | 0.05445 | 0.063249 | 0.05445 | 8,335.00 |
26 Mar 2024 | 0.055112 | -0.005291 | -8.76% | 0.060403 | 0.06328 | 0.053049 | 10,366.00 |
25 Mar 2024 | 0.060402 | 0.007008 | 13.12% | 0.057267 | 0.064758 | 0.052248 | 12,121.00 |
24 Mar 2024 | 0.053395 | 0.004363 | 8.90% | 0.049005 | 0.060452 | 0.048977 | 15,417.00 |
23 Mar 2024 | 0.049031 | -0.003409 | -6.50% | 0.052612 | 0.054015 | 0.048548 | 16,993.00 |
22 Mar 2024 | 0.05244 | -0.001291 | -2.40% | 0.053831 | 0.055842 | 0.050278 | 9,791.00 |
21 Mar 2024 | 0.053731 | -0.00359 | -6.26% | 0.057267 | 0.060907 | 0.050512 | 14,291.00 |
20 Mar 2024 | 0.057321 | 0.010088 | 21.36% | 0.047345 | 0.058601 | 0.046374 | 23,832.00 |
19 Mar 2024 | 0.047234 | -0.008044 | -14.55% | 0.055258 | 0.060884 | 0.047143 | 9,596.00 |
18 Mar 2024 | 0.055277 | 0.001255 | 2.32% | 0.062393 | 0.06392 | 0.051189 | 11,878.00 |
17 Mar 2024 | 0.054022 | -0.00641 | -10.61% | 0.061013 | 0.063021 | 0.053353 | 11,743.00 |
16 Mar 2024 | 0.060432 | 0.00517 | 9.36% | 0.057213 | 0.062087 | 0.051834 | 14,462.00 |
15 Mar 2024 | 0.055261 | -0.009366 | -14.49% | 0.062393 | 0.06392 | 0.052668 | 14,229.00 |
14 Mar 2024 | 0.064628 | 0.007666 | 13.46% | 0.056979 | 0.064663 | 0.053343 | 15,686.00 |
13 Mar 2024 | 0.056962 | -0.001938 | -3.29% | 0.058899 | 0.067098 | 0.056835 | 15,900.00 |
12 Mar 2024 | 0.0589 | 0.003348 | 6.03% | 0.062393 | 0.06392 | 0.052815 | 17,154.00 |
11 Mar 2024 | 0.055552 | 0.001201 | 2.21% | 0.046627 | 0.06414 | 0.046404 | 12,842.00 |
10 Mar 2024 | 0.054351 | -0.006336 | -10.44% | 0.062816 | 0.063885 | 0.052051 | 15,024.00 |
09 Mar 2024 | 0.060687 | 0.006482 | 11.96% | 0.054132 | 0.060791 | 0.052571 | 15,883.00 |
08 Mar 2024 | 0.054204 | -0.003354 | -5.83% | 0.057483 | 0.061856 | 0.049588 | 15,762.00 |
07 Mar 2024 | 0.057559 | 0.004192 | 7.86% | 0.053496 | 0.061269 | 0.053125 | 10,026.00 |
06 Mar 2024 | 0.053366 | -0.001857 | -3.36% | 0.054675 | 0.062098 | 0.049344 | 13,387.00 |
05 Mar 2024 | 0.055223 | 0.000247 | 0.45% | 0.055442 | 0.060576 | 0.042826 | 8,793.00 |
04 Mar 2024 | 0.054976 | -0.003692 | -6.29% | 0.046627 | 0.061214 | 0.046404 | 5,717.00 |
03 Mar 2024 | 0.058667 | 0.005762 | 10.89% | 0.052823 | 0.05884 | 0.049453 | 18,735.00 |
02 Mar 2024 | 0.052905 | -0.003373 | -5.99% | 0.056219 | 0.056219 | 0.048391 | 17,073.00 |
01 Mar 2024 | 0.056278 | 0.009083 | 19.25% | 0.046994 | 0.056288 | 0.046638 | 15,818.00 |
29 Feb 2024 | 0.047195 | -0.007978 | -14.46% | 0.054929 | 0.05812 | 0.045134 | 8,797.00 |
28 Feb 2024 | 0.055173 | 0.008626 | 18.53% | 0.046627 | 0.055458 | 0.045478 | 16,278.00 |
27 Feb 2024 | 0.046547 | -0.003918 | -7.76% | 0.050567 | 0.051215 | 0.041516 | 13,442.00 |
26 Feb 2024 | 0.050465 | 0.010437 | 26.07% | 0.048324 | 0.050639 | 0.038572 | 8,344.00 |
25 Feb 2024 | 0.040028 | 0.000904 | 2.31% | 0.039091 | 0.046926 | 0.03901 | 9,391.00 |
24 Feb 2024 | 0.039124 | -0.007041 | -15.25% | 0.046024 | 0.047745 | 0.039019 | 11,903.00 |
23 Feb 2024 | 0.046165 | -0.002034 | -4.22% | 0.048324 | 0.048324 | 0.038766 | 10,327.00 |
22 Feb 2024 | 0.048199 | -0.00149 | -3.00% | 0.049605 | 0.049633 | 0.039375 | 17,162.00 |
21 Feb 2024 | 0.049689 | 0.007505 | 17.79% | 0.042264 | 0.051321 | 0.041775 | 16,199.00 |
20 Feb 2024 | 0.042184 | -0.005515 | -11.56% | 0.047729 | 0.050225 | 0.040393 | 15,388.00 |
19 Feb 2024 | 0.047699 | 0.003888 | 8.87% | 0.042397 | 0.051137 | 0.035624 | 9,024.00 |
18 Feb 2024 | 0.043811 | 0.000267 | 0.61% | 0.043476 | 0.050721 | 0.040272 | 14,011.00 |
17 Feb 2024 | 0.043544 | 0.001394 | 3.31% | 0.042109 | 0.048265 | 0.038829 | 14,804.00 |
16 Feb 2024 | 0.04215 | 0.001899 | 4.72% | 0.040366 | 0.051082 | 0.039405 | 13,472.00 |
15 Feb 2024 | 0.040251 | -0.000408 | -1.00% | 0.0415 | 0.049854 | 0.040245 | 18,696.00 |
14 Feb 2024 | 0.040659 | -0.004691 | -10.34% | 0.04534 | 0.050426 | 0.040399 | 11,965.00 |
13 Feb 2024 | 0.04535 | 0.007131 | 18.66% | 0.038227 | 0.047366 | 0.037647 | 8,898.00 |
12 Feb 2024 | 0.038218 | -0.003351 | -8.06% | 0.042397 | 0.046443 | 0.035624 | 14,601.00 |
11 Feb 2024 | 0.04157 | -0.004542 | -9.85% | 0.046151 | 0.04659 | 0.037066 | 14,733.00 |
10 Feb 2024 | 0.046111 | 0.002356 | 5.38% | 0.04385 | 0.046506 | 0.038303 | 11,993.00 |
09 Feb 2024 | 0.043756 | 0.001392 | 3.29% | 0.042397 | 0.046443 | 0.035624 | 15,347.00 |
08 Feb 2024 | 0.042363 | 0.001028 | 2.49% | 0.041427 | 0.042462 | 0.034623 | 15,052.00 |
07 Feb 2024 | 0.041336 | 0.000282 | 0.69% | 0.041037 | 0.041369 | 0.033677 | 10,531.00 |
06 Feb 2024 | 0.041053 | 0.007705 | 23.10% | 0.033341 | 0.04199 | 0.033239 | 14,486.00 |
05 Feb 2024 | 0.033349 | -0.005097 | -13.26% | 0.037014 | 0.04253 | 0.032326 | 3,502.00 |
04 Feb 2024 | 0.038445 | -0.003372 | -8.06% | 0.041834 | 0.04189 | 0.036272 | 10,233.00 |
03 Feb 2024 | 0.041817 | 0.004937 | 13.39% | 0.036995 | 0.041916 | 0.033576 | 9,408.00 |
02 Feb 2024 | 0.03688 | -0.005 | -11.94% | 0.04196 | 0.042177 | 0.034435 | 14,488.00 |