BIXGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.047505 | -0.000277 | -0.58% | 0.047842 | 0.048781 | 0.047354 | 0.00 |
06 May 2024 | 0.047782 | -0.000735 | -1.51% | 0.048295 | 0.051733 | 0.047542 | 0.00 |
05 May 2024 | 0.048518 | 0.000174 | 0.36% | 0.048458 | 0.048889 | 0.047704 | 0.00 |
04 May 2024 | 0.048344 | 0.000644 | 1.35% | 0.047622 | 0.048733 | 0.047438 | 0.00 |
03 May 2024 | 0.047701 | 0.00288 | 6.42% | 0.044795 | 0.047996 | 0.044574 | 0.00 |
02 May 2024 | 0.044821 | 0.000544 | 1.23% | 0.044256 | 0.045235 | 0.043253 | 0.00 |
01 May 2024 | 0.044277 | -0.001823 | -3.95% | 0.046118 | 0.046214 | 0.043053 | 0.00 |
30 Abr 2024 | 0.046099 | -0.002182 | -4.52% | 0.048295 | 0.048943 | 0.045074 | 0.00 |
29 Abr 2024 | 0.048281 | 0.000452 | 0.94% | 0.049804 | 0.051733 | 0.046971 | 0.00 |
28 Abr 2024 | 0.047829 | -0.000042 | -0.09% | 0.047784 | 0.048523 | 0.047653 | 0.00 |
27 Abr 2024 | 0.047871 | -0.000628 | -1.29% | 0.048496 | 0.04859 | 0.047551 | 0.00 |
26 Abr 2024 | 0.048499 | -0.000469 | -0.96% | 0.048978 | 0.049208 | 0.048203 | 0.00 |
25 Abr 2024 | 0.048968 | -0.000036 | -0.07% | 0.049027 | 0.049533 | 0.047872 | 0.00 |
24 Abr 2024 | 0.049003 | -0.001654 | -3.27% | 0.05082 | 0.051144 | 0.048539 | 0.00 |
23 Abr 2024 | 0.050657 | -0.000806 | -1.57% | 0.051381 | 0.051657 | 0.050414 | 0.00 |
22 Abr 2024 | 0.051463 | 0.001578 | 3.16% | 0.049804 | 0.052119 | 0.048141 | 0.00 |
21 Abr 2024 | 0.049885 | -0.000011 | -0.02% | 0.049897 | 0.050517 | 0.049453 | 0.00 |
20 Abr 2024 | 0.049896 | 0.000677 | 1.38% | 0.049093 | 0.050304 | 0.048627 | 0.00 |
19 Abr 2024 | 0.049219 | 0.000682 | 1.41% | 0.048398 | 0.049974 | 0.045934 | 0.00 |
18 Abr 2024 | 0.048536 | 0.001721 | 3.68% | 0.046888 | 0.048903 | 0.046339 | 0.00 |
17 Abr 2024 | 0.046815 | -0.001895 | -3.89% | 0.048724 | 0.049274 | 0.0457 | 0.00 |
16 Abr 2024 | 0.04871 | 0.00031 | 0.64% | 0.048387 | 0.04911 | 0.047232 | 0.00 |
15 Abr 2024 | 0.048401 | -0.001857 | -3.69% | 0.049804 | 0.050891 | 0.047802 | 0.00 |
14 Abr 2024 | 0.050257 | 0.000155 | 0.31% | 0.049804 | 0.05045 | 0.048141 | 0.00 |
13 Abr 2024 | 0.050102 | -0.001373 | -2.67% | 0.051474 | 0.052093 | 0.04766 | 0.00 |
12 Abr 2024 | 0.051475 | -0.00155 | -2.92% | 0.053133 | 0.054027 | 0.050484 | 0.00 |
11 Abr 2024 | 0.053025 | -0.00039 | -0.73% | 0.05338 | 0.053913 | 0.052747 | 0.00 |
10 Abr 2024 | 0.053415 | 0.001598 | 3.08% | 0.051818 | 0.053808 | 0.051013 | 0.00 |
09 Abr 2024 | 0.051817 | -0.001852 | -3.45% | 0.053615 | 0.053652 | 0.05124 | 0.00 |
08 Abr 2024 | 0.053669 | 0.001696 | 3.26% | 0.049618 | 0.054662 | 0.048901 | 0.00 |
07 Abr 2024 | 0.051973 | 0.000378 | 0.73% | 0.051534 | 0.052483 | 0.051523 | 0.00 |
06 Abr 2024 | 0.051595 | 0.000659 | 1.29% | 0.050792 | 0.052129 | 0.050619 | 0.00 |
05 Abr 2024 | 0.050935 | -0.000474 | -0.92% | 0.051412 | 0.051612 | 0.049877 | 0.00 |
04 Abr 2024 | 0.051409 | 0.001744 | 3.51% | 0.049618 | 0.051885 | 0.048901 | 0.00 |
03 Abr 2024 | 0.049665 | 0.00018 | 0.36% | 0.049479 | 0.050363 | 0.048879 | 0.00 |
02 Abr 2024 | 0.049486 | -0.00335 | -6.34% | 0.052707 | 0.052715 | 0.048887 | 0.00 |
01 Abr 2024 | 0.052836 | -0.000363 | -0.68% | 0.052166 | 0.0532 | 0.051676 | 0.00 |
31 Mar 2024 | 0.053198 | 0.000916 | 1.75% | 0.05233 | 0.053209 | 0.05233 | 0.00 |
30 Mar 2024 | 0.052283 | -0.000279 | -0.53% | 0.052553 | 0.052825 | 0.052201 | 0.00 |
29 Mar 2024 | 0.052562 | -0.00071 | -1.33% | 0.053203 | 0.053276 | 0.052015 | 0.00 |
28 Mar 2024 | 0.053272 | 0.001172 | 2.25% | 0.052321 | 0.05374 | 0.051828 | 0.00 |
27 Mar 2024 | 0.0521 | -0.000256 | -0.49% | 0.05225 | 0.053479 | 0.05137 | 0.00 |
26 Mar 2024 | 0.052356 | 0.00019 | 0.36% | 0.052166 | 0.0532 | 0.051955 | 0.00 |
25 Mar 2024 | 0.052166 | 0.001441 | 2.84% | 0.050373 | 0.053139 | 0.05011 | 0.00 |
24 Mar 2024 | 0.050725 | 0.002204 | 4.54% | 0.048495 | 0.050905 | 0.04822 | 0.00 |
23 Mar 2024 | 0.04852 | 0.000618 | 1.29% | 0.048059 | 0.049722 | 0.047547 | 0.00 |
22 Mar 2024 | 0.047902 | -0.001179 | -2.40% | 0.049173 | 0.050047 | 0.047075 | 0.00 |
21 Mar 2024 | 0.049081 | -0.00134 | -2.66% | 0.050373 | 0.050657 | 0.048853 | 0.00 |
20 Mar 2024 | 0.050422 | 0.004162 | 9.00% | 0.046369 | 0.050536 | 0.045418 | 0.00 |
19 Mar 2024 | 0.04626 | -0.004234 | -8.39% | 0.050476 | 0.050714 | 0.046171 | 0.00 |
18 Mar 2024 | 0.050494 | -0.000319 | -0.63% | 0.034134 | 0.053359 | 0.034082 | 0.00 |
17 Mar 2024 | 0.050813 | 0.00216 | 4.44% | 0.049121 | 0.051252 | 0.048331 | 0.00 |
16 Mar 2024 | 0.048653 | -0.003326 | -6.40% | 0.051764 | 0.052167 | 0.048415 | 0.00 |
15 Mar 2024 | 0.051979 | -0.001409 | -2.64% | 0.034134 | 0.052488 | 0.034082 | 0.00 |
14 Mar 2024 | 0.053388 | -0.000726 | -1.34% | 0.05413 | 0.054625 | 0.051368 | 0.00 |
13 Mar 2024 | 0.054114 | 0.001326 | 2.51% | 0.052787 | 0.054385 | 0.052673 | 0.00 |
12 Mar 2024 | 0.052788 | 0.000013 | 0.02% | 0.052922 | 0.054218 | 0.051373 | 0.00 |
11 Mar 2024 | 0.052774 | 0.002154 | 4.25% | 0.034134 | 0.053923 | 0.034082 | 0.00 |
10 Mar 2024 | 0.050621 | 0.000049 | 0.10% | 0.050572 | 0.051455 | 0.050356 | 0.00 |
09 Mar 2024 | 0.050572 | 0.000088 | 0.17% | 0.050417 | 0.05074 | 0.05027 | 0.00 |
08 Mar 2024 | 0.050484 | 0.000775 | 1.56% | 0.049645 | 0.0513 | 0.049071 | 0.00 |
07 Mar 2024 | 0.04971 | 0.000488 | 0.99% | 0.049341 | 0.0505 | 0.048983 | 0.00 |
06 Mar 2024 | 0.049221 | 0.001091 | 2.27% | 0.047652 | 0.050421 | 0.047038 | 0.00 |
05 Mar 2024 | 0.04813 | -0.002576 | -5.08% | 0.051136 | 0.051389 | 0.041943 | 0.00 |
04 Mar 2024 | 0.050706 | 0.003473 | 7.35% | 0.034134 | 0.051203 | 0.034082 | 0.00 |
03 Mar 2024 | 0.047232 | 0.000695 | 1.49% | 0.046465 | 0.047387 | 0.046181 | 0.00 |
02 Mar 2024 | 0.046537 | -0.000361 | -0.77% | 0.046849 | 0.046849 | 0.046212 | 0.00 |
01 Mar 2024 | 0.046898 | 0.000676 | 1.46% | 0.046025 | 0.047385 | 0.045722 | 0.00 |
29 Feb 2024 | 0.046222 | 0.000245 | 0.53% | 0.045774 | 0.047335 | 0.044204 | 0.00 |
28 Feb 2024 | 0.045977 | 0.003459 | 8.13% | 0.042592 | 0.04788 | 0.042388 | 0.00 |
27 Feb 2024 | 0.042519 | 0.00189 | 4.65% | 0.040711 | 0.042871 | 0.039971 | 0.00 |
26 Feb 2024 | 0.040629 | 0.001826 | 4.71% | 0.034134 | 0.040972 | 0.034082 | 0.00 |
25 Feb 2024 | 0.038803 | 0.000086 | 0.22% | 0.038684 | 0.038955 | 0.038475 | 0.00 |
24 Feb 2024 | 0.038717 | 0.00058 | 1.52% | 0.038019 | 0.038767 | 0.037939 | 0.00 |
23 Feb 2024 | 0.038136 | -0.000342 | -0.89% | 0.038578 | 0.038649 | 0.03789 | 0.00 |
22 Feb 2024 | 0.038478 | -0.000534 | -1.37% | 0.038946 | 0.039063 | 0.038323 | 0.00 |
21 Feb 2024 | 0.039012 | -0.000277 | -0.71% | 0.039363 | 0.0394 | 0.03816 | 0.00 |
20 Feb 2024 | 0.039289 | 0.000225 | 0.58% | 0.039088 | 0.039688 | 0.038373 | 0.00 |
19 Feb 2024 | 0.039064 | -0.000201 | -0.51% | 0.034134 | 0.039496 | 0.034082 | 0.00 |
18 Feb 2024 | 0.039265 | 0.00024 | 0.61% | 0.038964 | 0.039453 | 0.038693 | 0.00 |
17 Feb 2024 | 0.039025 | -0.000232 | -0.59% | 0.039219 | 0.039261 | 0.038202 | 0.00 |
16 Feb 2024 | 0.039257 | 0.000239 | 0.61% | 0.039131 | 0.039535 | 0.038923 | 0.00 |
15 Feb 2024 | 0.039018 | 0.00000300 | 0.01% | 0.039034 | 0.039781 | 0.038674 | 0.00 |
14 Feb 2024 | 0.039016 | 0.001553 | 4.15% | 0.037455 | 0.039366 | 0.037147 | 0.00 |
13 Feb 2024 | 0.037463 | 0.000032 | 0.09% | 0.037439 | 0.037722 | 0.036537 | 0.00 |
12 Feb 2024 | 0.03743 | 0.001529 | 4.26% | 0.034134 | 0.037715 | 0.034082 | 0.00 |
11 Feb 2024 | 0.035901 | 0.000287 | 0.81% | 0.035645 | 0.036279 | 0.035488 | 0.00 |
10 Feb 2024 | 0.035615 | 0.000684 | 1.96% | 0.035006 | 0.035919 | 0.034771 | 0.00 |
09 Feb 2024 | 0.034931 | 0.000825 | 2.42% | 0.034134 | 0.036071 | 0.034082 | 0.00 |
08 Feb 2024 | 0.034106 | 0.000828 | 2.49% | 0.033352 | 0.034277 | 0.033352 | 0.00 |