BTGGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 36.45 | 0.340 | 0.93% | 36.27 | 36.58 | 34.78 | 750.00 |
27 Mar 2024 | 36.12 | 0.660 | 1.86% | 35.38 | 36.33 | 33.97 | 519.00 |
26 Mar 2024 | 35.46 | 0.290 | 0.82% | 35.17 | 36.34 | 34.38 | 570.00 |
25 Mar 2024 | 35.17 | 0.300 | 0.87% | 17.22 | 35.79 | 17.13 | 905.00 |
24 Mar 2024 | 34.87 | 0.570 | 1.66% | 32.06 | 35.14 | 32.04 | 470.00 |
23 Mar 2024 | 34.30 | 3.11 | 9.99% | 31.56 | 34.67 | 29.86 | 561.00 |
22 Mar 2024 | 31.18 | -0.400 | -1.25% | 31.71 | 32.80 | 30.30 | 596.00 |
21 Mar 2024 | 31.58 | 0.140 | 0.43% | 31.41 | 33.56 | 30.86 | 483.00 |
20 Mar 2024 | 31.44 | 2.77 | 9.66% | 28.74 | 32.02 | 27.15 | 549.00 |
19 Mar 2024 | 28.67 | -3.86 | -11.86% | 33.37 | 33.37 | 27.76 | 560.00 |
18 Mar 2024 | 32.53 | -1.35 | -3.99% | 17.22 | 35.27 | 17.13 | 1,041.00 |
17 Mar 2024 | 33.88 | 2.19 | 6.90% | 32.42 | 34.91 | 32.27 | 586.00 |
16 Mar 2024 | 31.69 | -2.36 | -6.93% | 33.91 | 36.94 | 31.63 | 878.00 |
15 Mar 2024 | 34.05 | -2.19 | -6.05% | 17.22 | 35.59 | 17.13 | 1,424.00 |
14 Mar 2024 | 36.24 | -1.27 | -3.39% | 37.69 | 38.70 | 34.96 | 524.00 |
13 Mar 2024 | 37.52 | -0.740 | -1.93% | 38.03 | 38.72 | 37.02 | 563.00 |
12 Mar 2024 | 38.25 | -0.070 | -0.18% | 34.98 | 38.79 | 34.78 | 820.00 |
11 Mar 2024 | 38.32 | 0.800 | 2.12% | 17.22 | 39.78 | 17.13 | 1,393.00 |
10 Mar 2024 | 37.52 | -3.01 | -7.42% | 38.84 | 41.17 | 37.15 | 735.00 |
09 Mar 2024 | 40.53 | 2.31 | 6.05% | 41.61 | 49.01 | 36.75 | 887.00 |
08 Mar 2024 | 38.22 | 2.81 | 7.94% | 35.36 | 42.78 | 35.35 | 641.00 |
07 Mar 2024 | 35.41 | 4.87 | 15.95% | 30.61 | 36.21 | 29.65 | 1,253.00 |
06 Mar 2024 | 30.54 | 3.11 | 11.33% | 27.16 | 31.22 | 27.16 | 1,011.00 |
05 Mar 2024 | 27.43 | -2.09 | -7.09% | 33.80 | 33.84 | 24.17 | 889.00 |
04 Mar 2024 | 29.52 | 1.20 | 4.23% | 17.22 | 30.10 | 17.13 | 1,262.00 |
03 Mar 2024 | 28.32 | 3.50 | 14.09% | 26.17 | 31.57 | 26.13 | 890.00 |
02 Mar 2024 | 24.83 | 3.57 | 16.79% | 30.97 | 30.97 | 21.21 | 750.00 |
01 Mar 2024 | 21.26 | 0.620 | 3.02% | 30.43 | 30.66 | 20.64 | 655.00 |
29 Feb 2024 | 20.63 | 0.380 | 1.88% | 20.16 | 21.33 | 19.71 | 1,418.00 |
28 Feb 2024 | 20.25 | 1.43 | 7.62% | 18.85 | 21.12 | 18.62 | 1,141.00 |
27 Feb 2024 | 18.82 | -0.960 | -4.87% | 26.91 | 26.92 | 18.65 | 1,342.00 |
26 Feb 2024 | 19.78 | 1.22 | 6.55% | 17.22 | 25.39 | 17.13 | 1,262.00 |
25 Feb 2024 | 18.57 | 0.360 | 1.95% | 25.57 | 25.57 | 18.18 | 695.00 |
24 Feb 2024 | 18.21 | 0.350 | 1.96% | 17.92 | 18.28 | 17.79 | 760.00 |
23 Feb 2024 | 17.86 | -0.540 | -2.94% | 18.47 | 18.47 | 17.57 | 890.00 |
22 Feb 2024 | 18.40 | 0.210 | 1.15% | 18.17 | 18.63 | 17.99 | 1,085.00 |
21 Feb 2024 | 18.20 | -0.930 | -4.87% | 19.16 | 19.20 | 17.78 | 802.00 |
20 Feb 2024 | 19.13 | -0.060 | -0.33% | 19.20 | 19.35 | 18.85 | 702.00 |
19 Feb 2024 | 19.19 | 0.560 | 3.02% | 17.22 | 19.34 | 17.13 | 1,222.00 |
18 Feb 2024 | 18.63 | -0.560 | -2.94% | 19.15 | 19.32 | 18.21 | 1,312.00 |
17 Feb 2024 | 19.19 | 0.370 | 1.99% | 19.66 | 19.70 | 18.33 | 832.00 |
16 Feb 2024 | 18.82 | -1.17 | -5.86% | 20.00 | 20.08 | 18.48 | 1,521.00 |
15 Feb 2024 | 19.99 | -0.140 | -0.69% | 20.14 | 20.64 | 19.89 | 848.00 |
14 Feb 2024 | 20.13 | 0.610 | 3.14% | 19.51 | 20.52 | 19.21 | 1,009.00 |
13 Feb 2024 | 19.52 | 0.110 | 0.57% | 24.75 | 24.75 | 19.02 | 1,747.00 |
12 Feb 2024 | 19.40 | 0.410 | 2.14% | 17.22 | 23.67 | 17.13 | 1,228.00 |
11 Feb 2024 | 19.00 | 0.320 | 1.72% | 18.69 | 19.76 | 18.42 | 902.00 |
10 Feb 2024 | 18.68 | -0.100 | -0.54% | 18.80 | 19.10 | 18.32 | 785.00 |
09 Feb 2024 | 18.78 | 0.740 | 4.11% | 18.07 | 19.49 | 18.07 | 947.00 |
08 Feb 2024 | 18.04 | 0.840 | 4.91% | 17.22 | 18.28 | 17.13 | 933.00 |
07 Feb 2024 | 17.19 | 0.080 | 0.45% | 17.16 | 17.20 | 16.69 | 849.00 |
06 Feb 2024 | 17.12 | 0.310 | 1.84% | 16.97 | 17.21 | 16.48 | 1,603.00 |
05 Feb 2024 | 16.81 | -0.180 | -1.04% | 20.05 | 21.96 | 15.02 | 975.00 |
04 Feb 2024 | 16.98 | -0.400 | -2.28% | 17.38 | 17.41 | 16.87 | 727.00 |
03 Feb 2024 | 17.38 | 0.030 | 0.17% | 21.51 | 21.51 | 17.25 | 795.00 |
02 Feb 2024 | 17.35 | 0.250 | 1.45% | 17.04 | 17.45 | 16.85 | 760.00 |
01 Feb 2024 | 17.10 | -0.360 | -2.03% | 17.23 | 17.28 | 16.73 | 752.00 |
31 Ene 2024 | 17.46 | -0.750 | -4.09% | 18.26 | 18.29 | 17.19 | 748.00 |
30 Ene 2024 | 18.20 | 0.120 | 0.65% | 17.96 | 18.45 | 17.72 | 966.00 |
29 Ene 2024 | 18.09 | 0.520 | 2.94% | 20.05 | 21.96 | 15.02 | 993.00 |
28 Ene 2024 | 17.57 | -0.320 | -1.76% | 17.88 | 18.37 | 17.48 | 742.00 |
27 Ene 2024 | 17.89 | 1.08 | 6.44% | 20.71 | 20.71 | 17.27 | 939.00 |
26 Ene 2024 | 16.80 | 0.640 | 3.93% | 19.74 | 19.75 | 15.92 | 680.00 |
25 Ene 2024 | 16.17 | -0.220 | -1.33% | 16.36 | 16.41 | 15.67 | 847.00 |
24 Ene 2024 | 16.39 | 0.120 | 0.73% | 16.31 | 16.78 | 16.08 | 713.00 |
23 Ene 2024 | 16.27 | 0.050 | 0.31% | 16.23 | 16.75 | 15.76 | 727.00 |
22 Ene 2024 | 16.22 | -1.34 | -7.65% | 20.05 | 21.96 | 15.02 | 986.00 |
21 Ene 2024 | 17.56 | 0.120 | 0.69% | 17.43 | 18.28 | 17.19 | 660.00 |
20 Ene 2024 | 17.44 | -0.220 | -1.24% | 20.57 | 20.57 | 17.01 | 748.00 |
19 Ene 2024 | 17.66 | 0.010 | 0.06% | 17.51 | 17.75 | 16.72 | 614.00 |
18 Ene 2024 | 17.65 | -1.02 | -5.49% | 18.91 | 18.91 | 17.21 | 602.00 |
17 Ene 2024 | 18.67 | -0.800 | -4.13% | 19.44 | 19.55 | 18.32 | 838.00 |
16 Ene 2024 | 19.47 | -0.050 | -0.25% | 20.05 | 21.96 | 15.02 | 1,362.00 |
15 Ene 2024 | 19.52 | 0.510 | 2.71% | 15.14 | 20.70 | 15.14 | 923.00 |
14 Ene 2024 | 19.01 | -2.02 | -9.61% | 22.88 | 22.91 | 17.22 | 778.00 |
13 Ene 2024 | 21.03 | 1.04 | 5.19% | 20.05 | 21.96 | 15.02 | 774.00 |
12 Ene 2024 | 19.99 | -0.610 | -2.96% | 15.58 | 22.58 | 15.57 | 730.00 |
11 Ene 2024 | 20.60 | 2.98 | 16.90% | 17.56 | 22.48 | 16.77 | 1,293.00 |
10 Ene 2024 | 17.62 | 1.88 | 11.91% | 22.78 | 22.84 | 15.29 | 1,191.00 |
09 Ene 2024 | 15.75 | -0.660 | -3.99% | 14.42 | 16.23 | 14.23 | 1,017.00 |
08 Ene 2024 | 16.40 | 2.05 | 14.31% | 11.74 | 21.18 | 10.74 | 2,076.00 |
07 Ene 2024 | 14.35 | -0.540 | -3.62% | 15.06 | 15.09 | 14.26 | 994.00 |
06 Ene 2024 | 14.89 | 0.050 | 0.32% | 14.88 | 15.63 | 13.31 | 893.00 |
05 Ene 2024 | 14.84 | -0.460 | -3.02% | 15.48 | 15.50 | 13.82 | 940.00 |
04 Ene 2024 | 15.30 | 0.010 | 0.05% | 15.07 | 15.44 | 11.81 | 823.00 |
03 Ene 2024 | 15.29 | -2.28 | -12.96% | 15.93 | 17.63 | 15.01 | 841.00 |
02 Ene 2024 | 17.57 | 0.800 | 4.80% | 11.74 | 21.18 | 11.68 | 1,176.00 |
01 Ene 2024 | 16.77 | 0.270 | 1.61% | 16.61 | 17.40 | 16.12 | 819.00 |
31 Dic 2023 | 16.50 | -0.700 | -4.04% | 17.14 | 17.25 | 15.99 | 797.00 |
30 Dic 2023 | 17.20 | 0.490 | 2.96% | 16.73 | 18.81 | 15.82 | 902.00 |