BONDGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 May 2024 | 2.33 | 0.150 | 6.87% | 2.19 | 2.35 | 2.18 | 25,374.00 |
14 May 2024 | 2.18 | -0.080 | -3.66% | 2.27 | 2.30 | 2.18 | 6,897.00 |
13 May 2024 | 2.26 | -0.040 | -1.94% | 2.33 | 2.40 | 2.26 | 16,473.00 |
12 May 2024 | 2.31 | -0.080 | -3.47% | 2.39 | 2.44 | 2.30 | 33,072.00 |
11 May 2024 | 2.39 | 0.00 | -0.17% | 2.40 | 2.48 | 2.38 | 3,860.00 |
10 May 2024 | 2.39 | -0.140 | -5.38% | 2.52 | 2.54 | 2.37 | 4,804.00 |
09 May 2024 | 2.53 | 0.140 | 5.69% | 2.41 | 2.57 | 2.39 | 35,665.00 |
08 May 2024 | 2.39 | -0.070 | -2.84% | 2.46 | 2.48 | 2.34 | 6,176.00 |
07 May 2024 | 2.46 | 0.020 | 0.71% | 2.45 | 2.54 | 2.43 | 4,685.00 |
06 May 2024 | 2.45 | -0.090 | -3.62% | 2.33 | 2.56 | 2.32 | 5,272.00 |
05 May 2024 | 2.54 | 0.150 | 6.19% | 2.40 | 2.62 | 2.33 | 11,021.00 |
04 May 2024 | 2.39 | 0.00 | -0.10% | 2.38 | 2.41 | 2.36 | 2,853.00 |
03 May 2024 | 2.39 | 0.080 | 3.60% | 2.31 | 2.42 | 2.26 | 9,433.00 |
02 May 2024 | 2.31 | 0.130 | 6.01% | 2.18 | 2.33 | 2.13 | 8,464.00 |
01 May 2024 | 2.18 | 0.010 | 0.34% | 2.17 | 2.18 | 2.02 | 9,161.00 |
30 Abr 2024 | 2.17 | -0.160 | -6.97% | 2.33 | 2.36 | 2.09 | 5,734.00 |
29 Abr 2024 | 2.33 | -0.050 | -2.19% | 2.52 | 2.55 | 2.23 | 44,940.00 |
28 Abr 2024 | 2.39 | 0.100 | 4.36% | 2.28 | 2.48 | 2.28 | 15,438.00 |
27 Abr 2024 | 2.29 | -0.010 | -0.33% | 2.30 | 2.31 | 2.23 | 11,782.00 |
26 Abr 2024 | 2.29 | -0.050 | -2.16% | 2.35 | 2.35 | 2.27 | 7,237.00 |
25 Abr 2024 | 2.34 | 0.010 | 0.30% | 2.34 | 2.38 | 2.23 | 35,798.00 |
24 Abr 2024 | 2.34 | -0.180 | -7.29% | 2.52 | 2.59 | 2.31 | 11,363.00 |
23 Abr 2024 | 2.52 | -0.030 | -1.27% | 2.54 | 2.57 | 2.48 | 5,143.00 |
22 Abr 2024 | 2.55 | 0.070 | 2.99% | 2.52 | 2.63 | 2.43 | 9,998.00 |
21 Abr 2024 | 2.48 | -0.040 | -1.50% | 2.52 | 2.53 | 2.43 | 7,270.00 |
20 Abr 2024 | 2.52 | 0.200 | 8.82% | 2.31 | 2.53 | 2.26 | 6,024.00 |
19 Abr 2024 | 2.31 | 0.070 | 3.04% | 2.24 | 2.34 | 2.08 | 11,526.00 |
18 Abr 2024 | 2.25 | 0.020 | 0.70% | 2.23 | 2.29 | 2.14 | 16,474.00 |
17 Abr 2024 | 2.23 | -0.130 | -5.60% | 2.36 | 2.38 | 2.17 | 17,943.00 |
16 Abr 2024 | 2.36 | 0.050 | 2.10% | 2.30 | 2.40 | 2.22 | 11,933.00 |
15 Abr 2024 | 2.31 | -0.120 | -5.05% | 2.29 | 2.52 | 2.20 | 66,825.00 |
14 Abr 2024 | 2.44 | 0.140 | 5.99% | 2.29 | 2.49 | 2.20 | 76,300.00 |
13 Abr 2024 | 2.30 | -0.540 | -19.16% | 2.84 | 2.90 | 2.04 | 84,935.00 |
12 Abr 2024 | 2.84 | -0.460 | -13.83% | 3.31 | 3.35 | 2.72 | 33,316.00 |
11 Abr 2024 | 3.30 | -0.020 | -0.66% | 3.32 | 3.33 | 3.19 | 9,154.00 |
10 Abr 2024 | 3.32 | -0.080 | -2.37% | 3.40 | 3.45 | 3.21 | 16,501.00 |
09 Abr 2024 | 3.40 | -0.150 | -4.23% | 3.55 | 3.58 | 3.38 | 9,287.00 |
08 Abr 2024 | 3.55 | 0.060 | 1.58% | 3.44 | 3.61 | 3.43 | 30,607.00 |
07 Abr 2024 | 3.50 | -0.050 | -1.41% | 3.54 | 3.68 | 3.45 | 25,148.00 |
06 Abr 2024 | 3.55 | 0.020 | 0.43% | 3.49 | 3.60 | 3.45 | 18,590.00 |
05 Abr 2024 | 3.53 | -0.050 | -1.45% | 3.60 | 3.66 | 3.40 | 11,317.00 |
04 Abr 2024 | 3.58 | 0.140 | 4.20% | 3.44 | 3.66 | 3.44 | 20,897.00 |
03 Abr 2024 | 3.44 | -0.180 | -4.99% | 3.57 | 3.66 | 3.36 | 22,757.00 |
02 Abr 2024 | 3.62 | 0.130 | 3.78% | 3.48 | 3.66 | 3.27 | 47,167.00 |
01 Abr 2024 | 3.49 | -0.090 | -2.61% | 3.43 | 3.53 | 3.40 | 18,234.00 |
31 Mar 2024 | 3.58 | 0.040 | 1.24% | 3.58 | 3.63 | 3.54 | 9,117.00 |
30 Mar 2024 | 3.54 | -0.150 | -4.13% | 3.69 | 3.70 | 3.54 | 12,092.00 |
29 Mar 2024 | 3.69 | -0.300 | -7.62% | 3.94 | 4.03 | 3.62 | 30,768.00 |
28 Mar 2024 | 3.99 | 0.210 | 5.42% | 3.87 | 5.04 | 3.72 | 213,079.00 |
27 Mar 2024 | 3.79 | 0.250 | 7.04% | 3.54 | 3.80 | 3.42 | 48,619.00 |
26 Mar 2024 | 3.54 | 0.100 | 2.80% | 3.43 | 3.67 | 3.43 | 19,051.00 |
25 Mar 2024 | 3.44 | 0.020 | 0.52% | 3.26 | 3.47 | 3.24 | 15,631.00 |
24 Mar 2024 | 3.43 | 0.150 | 4.58% | 3.27 | 3.47 | 3.21 | 11,846.00 |
23 Mar 2024 | 3.28 | 0.050 | 1.54% | 3.23 | 3.33 | 3.19 | 7,243.00 |
22 Mar 2024 | 3.23 | 0.010 | 0.33% | 3.21 | 3.30 | 3.05 | 17,633.00 |
21 Mar 2024 | 3.22 | -0.080 | -2.38% | 3.26 | 3.34 | 3.14 | 7,460.00 |
20 Mar 2024 | 3.29 | 0.190 | 6.04% | 3.17 | 3.36 | 3.00 | 13,339.00 |
19 Mar 2024 | 3.11 | -0.110 | -3.47% | 3.22 | 3.34 | 2.83 | 23,190.00 |
18 Mar 2024 | 3.22 | -0.240 | -7.06% | 3.53 | 4.20 | 3.11 | 30,303.00 |
17 Mar 2024 | 3.46 | -0.020 | -0.52% | 3.62 | 3.95 | 3.34 | 125,372.00 |
16 Mar 2024 | 3.48 | -0.070 | -2.00% | 3.53 | 4.20 | 3.35 | 124,525.00 |
15 Mar 2024 | 3.55 | -0.150 | -4.07% | 3.42 | 3.67 | 3.33 | 60,623.00 |
14 Mar 2024 | 3.70 | 0.030 | 0.77% | 3.72 | 3.85 | 3.44 | 40,542.00 |
13 Mar 2024 | 3.67 | -0.070 | -1.84% | 3.76 | 3.78 | 3.51 | 39,903.00 |
12 Mar 2024 | 3.74 | 0.310 | 9.17% | 3.42 | 3.83 | 3.40 | 70,699.00 |
11 Mar 2024 | 3.43 | 0.260 | 8.05% | 3.09 | 3.61 | 3.09 | 69,451.00 |
10 Mar 2024 | 3.17 | -0.080 | -2.44% | 3.27 | 3.33 | 3.10 | 16,971.00 |
09 Mar 2024 | 3.25 | 0.060 | 1.91% | 3.19 | 3.46 | 3.19 | 29,383.00 |
08 Mar 2024 | 3.19 | 0.020 | 0.55% | 3.18 | 3.20 | 3.01 | 13,886.00 |
07 Mar 2024 | 3.17 | 0.160 | 5.15% | 3.03 | 3.20 | 2.96 | 10,772.00 |
06 Mar 2024 | 3.02 | 0.110 | 3.65% | 2.90 | 3.03 | 2.80 | 28,882.00 |
05 Mar 2024 | 2.91 | -0.390 | -11.86% | 3.29 | 3.32 | 2.54 | 62,145.00 |
04 Mar 2024 | 3.30 | 0.050 | 1.41% | 3.09 | 3.38 | 3.09 | 41,865.00 |
03 Mar 2024 | 3.26 | -0.050 | -1.56% | 3.33 | 3.37 | 3.12 | 22,080.00 |
02 Mar 2024 | 3.31 | 0.080 | 2.32% | 3.23 | 3.33 | 3.18 | 7,158.00 |
01 Mar 2024 | 3.23 | 0.130 | 4.33% | 3.09 | 3.29 | 3.05 | 14,840.00 |
29 Feb 2024 | 3.10 | 0.120 | 4.09% | 2.98 | 3.21 | 2.94 | 15,874.00 |
28 Feb 2024 | 2.98 | 0.040 | 1.52% | 2.94 | 17.09 | 2.80 | 22,774.00 |
27 Feb 2024 | 2.93 | 0.060 | 2.01% | 2.88 | 2.98 | 2.78 | 13,252.00 |
26 Feb 2024 | 2.88 | 0.020 | 0.88% | 2.77 | 2.93 | 2.70 | 78,150.00 |
25 Feb 2024 | 2.85 | 0.00 | -0.17% | 2.85 | 2.88 | 2.83 | 21,958.00 |
24 Feb 2024 | 2.86 | 0.070 | 2.56% | 2.77 | 2.89 | 2.73 | 25,009.00 |
23 Feb 2024 | 2.78 | 0.020 | 0.81% | 2.77 | 2.82 | 2.70 | 25,726.00 |
22 Feb 2024 | 2.76 | -0.010 | -0.49% | 2.76 | 2.82 | 2.71 | 8,190.00 |
21 Feb 2024 | 2.78 | -0.060 | -2.15% | 2.85 | 2.85 | 2.64 | 10,196.00 |
20 Feb 2024 | 2.84 | -0.140 | -4.75% | 2.98 | 3.02 | 2.72 | 16,209.00 |
19 Feb 2024 | 2.98 | 0.020 | 0.66% | 2.58 | 3.02 | 2.58 | 83,063.00 |
18 Feb 2024 | 2.96 | 0.120 | 4.06% | 2.83 | 2.97 | 2.82 | 10,337.00 |
17 Feb 2024 | 2.84 | -0.040 | -1.26% | 2.88 | 2.91 | 2.75 | 13,515.00 |
16 Feb 2024 | 2.88 | -0.010 | -0.40% | 2.90 | 2.98 | 2.83 | 30,570.00 |