Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNXGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.778273 | 0.011597 | 1.51% | 0.767177 | 0.814775 | 0.761583 | 266,644.00 |
| 02 May 2024 | 0.766676 | -0.05221 | -6.38% | 6.21 | 6.22 | 0.764331 | 263,733.00 |
| 01 May 2024 | 0.818886 | 0.063342 | 8.38% | 0.755366 | 0.818918 | 0.742894 | 176,295.00 |
| 30 Abr 2024 | 0.755544 | -0.050493 | -6.26% | 0.807281 | 0.837356 | 0.736153 | 290,890.00 |
| 29 Abr 2024 | 0.806037 | 0.048829 | 6.45% | 0.53631 | 0.830064 | 0.518907 | 828,111.00 |
| 28 Abr 2024 | 0.757208 | -0.033918 | -4.29% | 6.71 | 6.71 | 0.747291 | 385,959.00 |
| 27 Abr 2024 | 0.791126 | 0.000854 | 0.11% | 0.791765 | 0.822277 | 0.77884 | 339,279.00 |
| 26 Abr 2024 | 0.790272 | 0.120706 | 18.03% | 0.677962 | 0.864257 | 0.671495 | 629,390.00 |
| 25 Abr 2024 | 0.669566 | -0.111389 | -14.26% | 0.781856 | 0.837996 | 0.665378 | 750,198.00 |
| 24 Abr 2024 | 0.780955 | 0.013634 | 1.78% | 0.778352 | 0.837088 | 0.769018 | 608,165.00 |
| 23 Abr 2024 | 0.767321 | 0.082044 | 11.97% | 0.687967 | 0.826799 | 0.635825 | 994,867.00 |
| 22 Abr 2024 | 0.685277 | 0.11291 | 19.73% | 0.53631 | 7.31 | 0.518907 | 449,023.00 |
| 21 Abr 2024 | 0.572367 | -0.016931 | -2.87% | 0.592462 | 0.611572 | 0.562688 | 246,466.00 |
| 20 Abr 2024 | 0.589298 | 0.027171 | 4.83% | 6.89 | 6.89 | 0.562935 | 113,476.00 |
| 19 Abr 2024 | 0.562127 | -0.074973 | -11.77% | 0.634266 | 0.637721 | 0.558891 | 405,668.00 |
| 18 Abr 2024 | 0.6371 | 0.093058 | 17.10% | 0.546865 | 0.650812 | 0.54608 | 470,269.00 |
| 17 Abr 2024 | 0.544042 | -0.062017 | -10.23% | 0.604692 | 0.640099 | 0.542277 | 495,711.00 |
| 16 Abr 2024 | 0.60606 | 0.068046 | 12.65% | 0.53328 | 0.615062 | 0.529712 | 388,531.00 |
| 15 Abr 2024 | 0.538013 | -0.050791 | -8.63% | 0.53631 | 0.642765 | 0.518907 | 734,912.00 |
| 14 Abr 2024 | 0.588804 | 0.055087 | 10.32% | 0.53631 | 0.596563 | 0.518907 | 454,963.00 |
| 13 Abr 2024 | 0.533718 | 0.04931 | 10.18% | 7.22 | 7.22 | 0.474695 | 381,817.00 |
| 12 Abr 2024 | 0.484407 | -0.041377 | -7.87% | 0.526858 | 7.47 | 0.477199 | 133,293.00 |
| 11 Abr 2024 | 0.525784 | 0.005129 | 0.99% | 7.49 | 7.49 | 0.520339 | 54,476.00 |
| 10 Abr 2024 | 0.520656 | -0.005148 | -0.98% | 0.525821 | 7.29 | 0.507918 | 72,531.00 |
| 09 Abr 2024 | 0.525804 | 0.007195 | 1.39% | 7.52 | 7.52 | 0.518115 | 94,552.00 |
| 08 Abr 2024 | 0.518609 | -0.012058 | -2.27% | 0.496178 | 0.534132 | 0.496178 | 124,153.00 |
| 07 Abr 2024 | 0.530667 | 0.011461 | 2.21% | 0.519677 | 0.533234 | 0.519013 | 81,626.00 |
| 06 Abr 2024 | 0.519206 | 0.001274 | 0.25% | 0.518077 | 0.529671 | 0.513118 | 107,510.00 |
| 05 Abr 2024 | 0.517931 | 0.017908 | 3.58% | 0.501132 | 0.542278 | 0.501132 | 277,394.00 |
| 04 Abr 2024 | 0.500024 | 0.001803 | 0.36% | 0.496178 | 0.520108 | 0.496178 | 214,391.00 |
| 03 Abr 2024 | 0.498221 | -0.017471 | -3.39% | 0.509373 | 0.52687 | 0.490718 | 441,051.00 |
| 02 Abr 2024 | 0.515692 | 0.042953 | 9.09% | 0.466597 | 0.529465 | 0.454803 | 1,439,314.00 |
| 01 Abr 2024 | 0.472739 | 0.044911 | 10.50% | 7.32 | 7.36 | 0.400908 | 216,097.00 |
| 31 Mar 2024 | 0.427828 | -0.038866 | -8.33% | 0.460505 | 0.460505 | 0.416134 | 215,016.00 |
| 30 Mar 2024 | 0.466694 | 0.00581 | 1.26% | 0.458042 | 0.503843 | 0.452772 | 194,113.00 |
| 29 Mar 2024 | 0.460884 | 0.002184 | 0.48% | 0.459229 | 0.500842 | 0.450841 | 180,927.00 |
| 28 Mar 2024 | 0.458699 | 0.009545 | 2.13% | 0.451059 | 0.465879 | 0.439001 | 114,724.00 |
| 27 Mar 2024 | 0.449154 | -0.018744 | -4.01% | 0.45705 | 0.464615 | 0.442953 | 174,370.00 |
| 26 Mar 2024 | 0.467898 | 0.068144 | 17.05% | 7.32 | 7.32 | 0.400908 | 579,070.00 |
| 25 Mar 2024 | 0.399754 | 0.009974 | 2.56% | 0.390262 | 0.406213 | 0.362873 | 104,235.00 |
| 24 Mar 2024 | 0.38978 | 0.012853 | 3.41% | 0.378771 | 0.390627 | 0.374835 | 65,507.00 |
| 23 Mar 2024 | 0.376928 | 0.004804 | 1.29% | 6.74 | 6.75 | 0.369367 | 42,844.00 |
| 22 Mar 2024 | 0.372124 | 0.000656 | 0.18% | 6.90 | 6.92 | 0.365101 | 116,181.00 |
| 21 Mar 2024 | 0.371468 | 0.005779 | 1.58% | 0.390262 | 0.390262 | 0.362873 | 146,790.00 |
| 20 Mar 2024 | 0.365689 | 0.001453 | 0.40% | 0.365585 | 0.373631 | 0.343221 | 249,870.00 |
| 19 Mar 2024 | 0.364236 | -0.079578 | -17.93% | 0.44472 | 0.445215 | 0.361589 | 566,361.00 |
| 18 Mar 2024 | 0.443814 | -0.006548 | -1.45% | 0.469615 | 0.48632 | 0.43549 | 168,372.00 |
| 17 Mar 2024 | 0.450362 | 0.007366 | 1.66% | 0.445189 | 0.455178 | 0.441686 | 133,534.00 |
| 16 Mar 2024 | 0.442995 | -0.015511 | -3.38% | 0.457703 | 0.462797 | 0.440238 | 85,320.00 |
| 15 Mar 2024 | 0.458506 | -0.00906 | -1.94% | 0.469615 | 0.48632 | 0.443792 | 179,966.00 |
| 14 Mar 2024 | 0.467566 | -0.000659 | -0.14% | 7.60 | 7.60 | 0.449879 | 79,764.00 |
| 13 Mar 2024 | 0.468226 | -0.007419 | -1.56% | 0.475635 | 0.48053 | 0.465135 | 124,919.00 |
| 12 Mar 2024 | 0.475645 | 0.007897 | 1.69% | 0.469615 | 0.488685 | 0.455319 | 364,923.00 |
| 11 Mar 2024 | 0.467748 | 0.028146 | 6.40% | 0.253308 | 0.569563 | 0.245854 | 3,165,942.00 |
| 10 Mar 2024 | 0.439601 | 0.084531 | 23.81% | 0.342229 | 0.468598 | 0.334137 | 1,768,487.00 |
| 09 Mar 2024 | 0.35507 | 0.047382 | 15.40% | 7.08 | 7.09 | 0.30824 | 608,784.00 |
| 08 Mar 2024 | 0.307689 | 0.002105 | 0.69% | 0.305706 | 0.323229 | 0.29559 | 241,751.00 |
| 07 Mar 2024 | 0.305583 | 0.021654 | 7.63% | 6.92 | 6.92 | 0.28353 | 316,610.00 |
| 06 Mar 2024 | 0.283929 | 0.026053 | 10.10% | 0.25682 | 0.290733 | 0.252559 | 422,893.00 |
| 05 Mar 2024 | 0.257876 | -0.017002 | -6.19% | 0.272366 | 0.280664 | 0.230521 | 1,139,713.00 |
| 04 Mar 2024 | 0.274878 | -0.01299 | -4.51% | 0.253308 | 0.287868 | 0.245854 | 465,397.00 |
| 03 Mar 2024 | 0.287868 | 0.016974 | 6.27% | 0.269983 | 0.292035 | 0.261634 | 1,196,782.00 |
| 02 Mar 2024 | 0.270894 | -0.000623 | -0.23% | 0.271727 | 0.283699 | 0.260574 | 561,139.00 |
| 01 Mar 2024 | 0.271517 | 0.019972 | 7.94% | 0.249991 | 0.276329 | 0.249991 | 563,567.00 |
| 29 Feb 2024 | 0.251545 | 0.009559 | 3.95% | 0.241879 | 0.256354 | 0.23963 | 290,550.00 |
| 28 Feb 2024 | 0.241986 | -0.010439 | -4.14% | 0.253308 | 0.254051 | 0.24144 | 295,532.00 |
| 27 Feb 2024 | 0.252426 | 0.008226 | 3.37% | 5.71 | 5.71 | 0.233014 | 507,245.00 |
| 26 Feb 2024 | 0.244199 | 0.001581 | 0.65% | 0.222766 | 5.39 | 0.221081 | 560,771.00 |
| 25 Feb 2024 | 0.242619 | 0.003391 | 1.42% | 0.239431 | 0.243246 | 0.23907 | 60,287.00 |
| 24 Feb 2024 | 0.239228 | 0.000374 | 0.16% | 0.237722 | 0.241379 | 0.236944 | 39,443.00 |
| 23 Feb 2024 | 0.238854 | 0.002316 | 0.98% | 0.23634 | 0.249383 | 0.234573 | 576,577.00 |
| 22 Feb 2024 | 0.236538 | 0.009858 | 4.35% | 5.47 | 5.47 | 0.225289 | 151,092.00 |
| 21 Feb 2024 | 0.22668 | -0.002024 | -0.88% | 0.229135 | 0.23095 | 0.224624 | 297,122.00 |
| 20 Feb 2024 | 0.228703 | -0.004445 | -1.91% | 5.49 | 5.49 | 0.226944 | 108,638.00 |
| 19 Feb 2024 | 0.233149 | 0.000867 | 0.37% | 0.222766 | 0.23467 | 0.221081 | 144,598.00 |
| 18 Feb 2024 | 0.232282 | -0.000226 | -0.10% | 0.232146 | 0.233888 | 0.230986 | 27,518.00 |
| 17 Feb 2024 | 0.232508 | 0.001511 | 0.65% | 5.50 | 5.51 | 0.227032 | 97,016.00 |
| 16 Feb 2024 | 0.230997 | 0.000583 | 0.25% | 5.49 | 5.50 | 0.228474 | 157,426.00 |
| 15 Feb 2024 | 0.230414 | 0.000426 | 0.19% | 5.48 | 5.48 | 0.227859 | 106,138.00 |
| 14 Feb 2024 | 0.229988 | 0.00245 | 1.08% | 5.26 | 5.26 | 0.223785 | 324,154.00 |
| 13 Feb 2024 | 0.227538 | 0.003349 | 1.49% | 5.25 | 5.26 | 0.221961 | 47,820.00 |
| 12 Feb 2024 | 0.224189 | 0.002735 | 1.23% | 0.222766 | 0.225056 | 0.219774 | 49,342.00 |
| 11 Feb 2024 | 0.221454 | 0.001019 | 0.46% | 5.00 | 5.01 | 0.218246 | 27,473.00 |
| 10 Feb 2024 | 0.220435 | -0.000181 | -0.08% | 0.221093 | 0.223182 | 0.218828 | 40,665.00 |
| 09 Feb 2024 | 0.220616 | -0.001972 | -0.89% | 0.222766 | 0.224402 | 0.220045 | 66,580.00 |
| 08 Feb 2024 | 0.222588 | 0.001197 | 0.54% | 4.68 | 4.69 | 0.219515 | 53,006.00 |
| 07 Feb 2024 | 0.221391 | 0.000386 | 0.17% | 4.56 | 4.57 | 0.218937 | 48,494.00 |
| 06 Feb 2024 | 0.221004 | -0.002229 | -1.00% | 0.22318 | 0.224118 | 0.220699 | 31,688.00 |
| 05 Feb 2024 | 0.223233 | 0.000655 | 0.29% | 4.61 | 4.62 | 0.222004 | 81,751.00 |
| 04 Feb 2024 | 0.222578 | -0.001126 | -0.50% | 4.53 | 4.54 | 0.221369 | 21,719.00 |
| 03 Feb 2024 | 0.223704 | -0.002357 | -1.04% | 0.226082 | 0.22618 | 0.223315 | 735,746.00 |
