BOSONGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.26795 | 0.000154 | 0.06% | 0.267833 | 0.269547 | 0.266508 | 0.00 |
17 May 2024 | 0.267796 | 0.006034 | 2.31% | 0.261692 | 0.269677 | 0.261333 | 0.00 |
16 May 2024 | 0.261762 | -0.003439 | -1.30% | 0.265345 | 0.266712 | 0.259278 | 0.00 |
15 May 2024 | 0.265201 | 0.016936 | 6.82% | 0.248536 | 0.266051 | 0.247458 | 0.00 |
14 May 2024 | 0.248265 | -0.006061 | -2.38% | 0.254421 | 0.255081 | 0.246395 | 0.00 |
13 May 2024 | 0.254327 | 0.004949 | 1.98% | 0.258249 | 0.261716 | 0.241029 | 0.00 |
12 May 2024 | 0.249378 | 0.002575 | 1.04% | 0.247022 | 0.250725 | 0.246133 | 0.00 |
11 May 2024 | 0.246803 | -0.000579 | -0.23% | 0.246683 | 0.249145 | 0.245505 | 0.00 |
10 May 2024 | 0.247382 | -0.008401 | -3.28% | 0.255261 | 0.256889 | 0.244461 | 0.00 |
09 May 2024 | 0.255783 | 0.007295 | 2.94% | 0.24905 | 0.256816 | 0.247229 | 0.00 |
08 May 2024 | 0.248488 | -0.005539 | -2.18% | 0.253468 | 0.256022 | 0.24751 | 0.00 |
07 May 2024 | 0.254028 | -0.001482 | -0.58% | 0.255827 | 0.26085 | 0.253221 | 0.00 |
06 May 2024 | 0.25551 | -0.003932 | -1.52% | 0.258249 | 0.276633 | 0.241029 | 0.00 |
05 May 2024 | 0.259442 | 0.000928 | 0.36% | 0.259125 | 0.261425 | 0.25509 | 0.00 |
04 May 2024 | 0.258514 | 0.003441 | 1.35% | 0.25465 | 0.260595 | 0.253669 | 0.00 |
03 May 2024 | 0.255073 | 0.015398 | 6.42% | 0.239536 | 0.256653 | 0.238354 | 0.00 |
02 May 2024 | 0.239675 | 0.002911 | 1.23% | 0.236651 | 0.241887 | 0.231291 | 0.00 |
01 May 2024 | 0.236764 | -0.009746 | -3.95% | 0.24661 | 0.247126 | 0.230223 | 0.00 |
30 Abr 2024 | 0.24651 | -0.011666 | -4.52% | 0.258249 | 0.261716 | 0.241029 | 0.00 |
29 Abr 2024 | 0.258176 | 0.002417 | 0.94% | 0.266818 | 0.276633 | 0.251169 | 0.00 |
28 Abr 2024 | 0.255759 | -0.000223 | -0.09% | 0.255518 | 0.259472 | 0.254817 | 0.00 |
27 Abr 2024 | 0.255982 | -0.003358 | -1.29% | 0.259327 | 0.259826 | 0.254274 | 0.00 |
26 Abr 2024 | 0.25934 | -0.002507 | -0.96% | 0.261905 | 0.263131 | 0.257761 | 0.00 |
25 Abr 2024 | 0.261847 | -0.00019 | -0.07% | 0.262167 | 0.264871 | 0.255988 | 0.00 |
24 Abr 2024 | 0.262038 | -0.008844 | -3.26% | 0.271754 | 0.273487 | 0.259555 | 0.00 |
23 Abr 2024 | 0.270882 | -0.004312 | -1.57% | 0.274754 | 0.276227 | 0.269581 | 0.00 |
22 Abr 2024 | 0.275194 | 0.00844 | 3.16% | 0.266818 | 0.2787 | 0.264976 | 0.00 |
21 Abr 2024 | 0.266755 | -0.000058 | -0.02% | 0.266818 | 0.270135 | 0.264445 | 0.00 |
20 Abr 2024 | 0.266812 | 0.003623 | 1.38% | 0.262517 | 0.268994 | 0.260026 | 0.00 |
19 Abr 2024 | 0.263189 | 0.003649 | 1.41% | 0.258801 | 0.267228 | 0.245626 | 0.00 |
18 Abr 2024 | 0.25954 | 0.009202 | 3.68% | 0.250729 | 0.261503 | 0.247792 | 0.00 |
17 Abr 2024 | 0.250338 | -0.010134 | -3.89% | 0.260546 | 0.263486 | 0.244372 | 0.00 |
16 Abr 2024 | 0.260472 | 0.001655 | 0.64% | 0.258745 | 0.262611 | 0.252569 | 0.00 |
15 Abr 2024 | 0.258817 | -0.009928 | -3.69% | 0.26632 | 0.272135 | 0.255615 | 0.00 |
14 Abr 2024 | 0.268745 | 0.000831 | 0.31% | 0.26632 | 0.269775 | 0.257428 | 0.00 |
13 Abr 2024 | 0.267914 | -0.007342 | -2.67% | 0.27525 | 0.278559 | 0.254858 | 0.00 |
12 Abr 2024 | 0.275256 | -0.008288 | -2.92% | 0.284123 | 0.288903 | 0.269959 | 0.00 |
11 Abr 2024 | 0.283544 | -0.002086 | -0.73% | 0.285441 | 0.28829 | 0.282057 | 0.00 |
10 Abr 2024 | 0.28563 | 0.008546 | 3.08% | 0.277092 | 0.287732 | 0.272784 | 0.00 |
09 Abr 2024 | 0.277083 | -0.009903 | -3.45% | 0.286698 | 0.286895 | 0.274 | 0.00 |
08 Abr 2024 | 0.286986 | 0.00907 | 3.26% | 0.265325 | 0.292298 | 0.261494 | 0.00 |
07 Abr 2024 | 0.277916 | 0.00202 | 0.73% | 0.27557 | 0.280645 | 0.275513 | 0.00 |
06 Abr 2024 | 0.275896 | 0.003526 | 1.29% | 0.271603 | 0.278751 | 0.270678 | 0.00 |
05 Abr 2024 | 0.27237 | -0.002535 | -0.92% | 0.274919 | 0.275989 | 0.266709 | 0.00 |
04 Abr 2024 | 0.274905 | 0.009326 | 3.51% | 0.265325 | 0.27745 | 0.261494 | 0.00 |
03 Abr 2024 | 0.265578 | 0.000961 | 0.36% | 0.264583 | 0.26931 | 0.261373 | 0.00 |
02 Abr 2024 | 0.264618 | -0.017913 | -6.34% | 0.281844 | 0.281884 | 0.261417 | 0.00 |
01 Abr 2024 | 0.282531 | -0.001941 | -0.68% | 0.278951 | 0.28448 | 0.276331 | 0.00 |
31 Mar 2024 | 0.284472 | 0.004896 | 1.75% | 0.279828 | 0.284529 | 0.279828 | 0.00 |
30 Mar 2024 | 0.279576 | -0.001491 | -0.53% | 0.281021 | 0.282474 | 0.279136 | 0.00 |
29 Mar 2024 | 0.281067 | -0.003798 | -1.33% | 0.284498 | 0.284888 | 0.278145 | 0.00 |
28 Mar 2024 | 0.284865 | 0.006268 | 2.25% | 0.279778 | 0.287365 | 0.277142 | 0.00 |
27 Mar 2024 | 0.278596 | -0.001371 | -0.49% | 0.2794 | 0.285971 | 0.274697 | 0.00 |
26 Mar 2024 | 0.279967 | 0.001018 | 0.36% | 0.278951 | 0.28448 | 0.277822 | 0.00 |
25 Mar 2024 | 0.278949 | 0.007705 | 2.84% | 0.269365 | 0.284153 | 0.267955 | 0.00 |
24 Mar 2024 | 0.271244 | 0.011787 | 4.54% | 0.25932 | 0.272206 | 0.257852 | 0.00 |
23 Mar 2024 | 0.259457 | 0.003307 | 1.29% | 0.256991 | 0.265879 | 0.254252 | 0.00 |
22 Mar 2024 | 0.25615 | -0.006305 | -2.40% | 0.262944 | 0.267619 | 0.251728 | 0.00 |
21 Mar 2024 | 0.262456 | -0.007167 | -2.66% | 0.269365 | 0.270884 | 0.261236 | 0.00 |
20 Mar 2024 | 0.269623 | 0.022254 | 9.00% | 0.247954 | 0.270237 | 0.242866 | 0.00 |
19 Mar 2024 | 0.247369 | -0.02264 | -8.38% | 0.269914 | 0.271186 | 0.246892 | 0.00 |
18 Mar 2024 | 0.270009 | -0.001706 | -0.63% | 0.276801 | 0.285328 | 0.258892 | 0.00 |
17 Mar 2024 | 0.271715 | 0.011551 | 4.44% | 0.262667 | 0.274065 | 0.258445 | 0.00 |
16 Mar 2024 | 0.260164 | -0.017785 | -6.40% | 0.276801 | 0.278957 | 0.258892 | 0.00 |
15 Mar 2024 | 0.277949 | -0.007536 | -2.64% | 0.282995 | 0.289923 | 0.262758 | 0.00 |
14 Mar 2024 | 0.285485 | -0.003881 | -1.34% | 0.289454 | 0.2921 | 0.274685 | 0.00 |
13 Mar 2024 | 0.289366 | 0.007091 | 2.51% | 0.282269 | 0.290817 | 0.281662 | 0.00 |
12 Mar 2024 | 0.282275 | 0.000071 | 0.03% | 0.282995 | 0.289923 | 0.274708 | 0.00 |
11 Mar 2024 | 0.282204 | 0.011516 | 4.25% | 0.246115 | 0.288345 | 0.246115 | 0.00 |
10 Mar 2024 | 0.270688 | 0.00026 | 0.10% | 0.270428 | 0.275147 | 0.269271 | 0.00 |
09 Mar 2024 | 0.270428 | 0.00047 | 0.17% | 0.269599 | 0.271323 | 0.268811 | 0.00 |
08 Mar 2024 | 0.269958 | 0.004142 | 1.56% | 0.265468 | 0.27432 | 0.262401 | 0.00 |
07 Mar 2024 | 0.265816 | 0.002611 | 0.99% | 0.263843 | 0.270043 | 0.261928 | 0.00 |
06 Mar 2024 | 0.263204 | 0.005835 | 2.27% | 0.254813 | 0.269621 | 0.251529 | 0.00 |
05 Mar 2024 | 0.25737 | -0.013772 | -5.08% | 0.273442 | 0.274797 | 0.224285 | 0.00 |
04 Mar 2024 | 0.271142 | 0.018574 | 7.35% | 0.246115 | 0.273802 | 0.246115 | 0.00 |
03 Mar 2024 | 0.252568 | 0.003718 | 1.49% | 0.248463 | 0.253397 | 0.246946 | 0.00 |
02 Mar 2024 | 0.24885 | -0.001933 | -0.77% | 0.250521 | 0.250521 | 0.247115 | 0.00 |
01 Mar 2024 | 0.250783 | 0.003617 | 1.46% | 0.246115 | 0.253387 | 0.244492 | 0.00 |
29 Feb 2024 | 0.247166 | 0.001308 | 0.53% | 0.24477 | 0.253116 | 0.236372 | 0.00 |
28 Feb 2024 | 0.245858 | 0.018496 | 8.13% | 0.227753 | 0.256032 | 0.226665 | 0.00 |
27 Feb 2024 | 0.227362 | 0.010106 | 4.65% | 0.217695 | 0.229245 | 0.213738 | 0.00 |
26 Feb 2024 | 0.217256 | 0.009764 | 4.71% | 0.20629 | 0.219092 | 0.204111 | 0.00 |
25 Feb 2024 | 0.207492 | 0.00046 | 0.22% | 0.206855 | 0.208306 | 0.20574 | 0.00 |
24 Feb 2024 | 0.207032 | 0.003103 | 1.52% | 0.203304 | 0.207302 | 0.202876 | 0.00 |
23 Feb 2024 | 0.203929 | -0.001827 | -0.89% | 0.20629 | 0.206673 | 0.202614 | 0.00 |
22 Feb 2024 | 0.205755 | -0.002856 | -1.37% | 0.20826 | 0.208886 | 0.204927 | 0.00 |
21 Feb 2024 | 0.208611 | -0.001482 | -0.71% | 0.210489 | 0.210685 | 0.204056 | 0.00 |
20 Feb 2024 | 0.210093 | 0.001205 | 0.58% | 0.20902 | 0.212227 | 0.205196 | 0.00 |
19 Feb 2024 | 0.208888 | -0.001075 | -0.51% | 0.182525 | 0.211199 | 0.182252 | 0.00 |
18 Feb 2024 | 0.209963 | 0.001281 | 0.61% | 0.208357 | 0.210971 | 0.206904 | 0.00 |
17 Feb 2024 | 0.208682 | -0.00124 | -0.59% | 0.209717 | 0.209941 | 0.204278 | 0.00 |