CHGGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.030816 | -0.000687 | -2.18% | 0.031434 | 0.031751 | 0.030695 | 0.00 |
07 May 2024 | 0.031503 | -0.000184 | -0.58% | 0.031727 | 0.03235 | 0.031403 | 0.00 |
06 May 2024 | 0.031687 | -0.000488 | -1.52% | 0.032027 | 0.796681 | 0.031528 | 0.00 |
05 May 2024 | 0.032175 | 0.000115 | 0.36% | 0.032136 | 0.032421 | 0.031635 | 0.00 |
04 May 2024 | 0.03206 | 0.000427 | 1.35% | 0.031581 | 0.032318 | 0.031459 | 0.00 |
03 May 2024 | 0.031633 | 0.00191 | 6.42% | 0.029706 | 0.031829 | 0.02956 | 0.00 |
02 May 2024 | 0.029723 | 0.000361 | 1.23% | 0.029348 | 0.029998 | 0.028684 | 0.00 |
01 May 2024 | 0.029362 | -0.001209 | -3.95% | 0.030584 | 0.030647 | 0.028551 | 0.00 |
30 Abr 2024 | 0.030571 | -0.001447 | -4.52% | 0.032027 | 0.032457 | 0.029891 | 0.00 |
29 Abr 2024 | 0.032018 | 0.0003 | 0.94% | 0.033028 | 0.796681 | 0.031149 | 0.00 |
28 Abr 2024 | 0.031718 | -0.000028 | -0.09% | 0.031688 | 0.032179 | 0.031601 | 0.00 |
27 Abr 2024 | 0.031746 | -0.000416 | -1.29% | 0.032161 | 0.032223 | 0.031534 | 0.00 |
26 Abr 2024 | 0.032162 | -0.000311 | -0.96% | 0.03248 | 0.032632 | 0.031966 | 0.00 |
25 Abr 2024 | 0.032473 | -0.000024 | -0.07% | 0.032513 | 0.032848 | 0.031747 | 0.00 |
24 Abr 2024 | 0.032497 | -0.001097 | -3.27% | 0.033702 | 0.033917 | 0.032189 | 0.00 |
23 Abr 2024 | 0.033594 | -0.000535 | -1.57% | 0.034074 | 0.034257 | 0.033432 | 0.00 |
22 Abr 2024 | 0.034128 | 0.001047 | 3.16% | 0.033028 | 0.034563 | 0.031925 | 0.00 |
21 Abr 2024 | 0.033082 | -0.00000700 | -0.02% | 0.03309 | 0.033501 | 0.032795 | 0.00 |
20 Abr 2024 | 0.033089 | 0.000449 | 1.38% | 0.032556 | 0.03336 | 0.032247 | 0.00 |
19 Abr 2024 | 0.03264 | 0.000453 | 1.41% | 0.032095 | 0.033141 | 0.030462 | 0.00 |
18 Abr 2024 | 0.032187 | 0.001141 | 3.68% | 0.031094 | 0.03243 | 0.03073 | 0.00 |
17 Abr 2024 | 0.031046 | -0.001257 | -3.89% | 0.032312 | 0.032676 | 0.030306 | 0.00 |
16 Abr 2024 | 0.032303 | 0.000205 | 0.64% | 0.032088 | 0.032568 | 0.031322 | 0.00 |
15 Abr 2024 | 0.032097 | -0.001231 | -3.69% | 0.033028 | 0.033749 | 0.0317 | 0.00 |
14 Abr 2024 | 0.033329 | 0.000103 | 0.31% | 0.033028 | 0.033456 | 0.031925 | 0.00 |
13 Abr 2024 | 0.033226 | -0.000911 | -2.67% | 0.034135 | 0.034546 | 0.031606 | 0.00 |
12 Abr 2024 | 0.034136 | -0.001028 | -2.92% | 0.035236 | 0.035829 | 0.033479 | 0.00 |
11 Abr 2024 | 0.035164 | -0.000259 | -0.73% | 0.035399 | 0.035753 | 0.03498 | 0.00 |
10 Abr 2024 | 0.035423 | 0.00106 | 3.08% | 0.034364 | 0.035683 | 0.033829 | 0.00 |
09 Abr 2024 | 0.034363 | -0.001228 | -3.45% | 0.035555 | 0.035579 | 0.03398 | 0.00 |
08 Abr 2024 | 0.035591 | 0.001125 | 3.26% | 0.032904 | 0.03625 | 0.032429 | 0.00 |
07 Abr 2024 | 0.034466 | 0.000251 | 0.73% | 0.034175 | 0.034804 | 0.034168 | 0.00 |
06 Abr 2024 | 0.034215 | 0.000437 | 1.29% | 0.033683 | 0.03457 | 0.033568 | 0.00 |
05 Abr 2024 | 0.033778 | -0.000314 | -0.92% | 0.034094 | 0.034227 | 0.033076 | 0.00 |
04 Abr 2024 | 0.034093 | 0.001157 | 3.51% | 0.032904 | 0.034408 | 0.032429 | 0.00 |
03 Abr 2024 | 0.032936 | 0.000119 | 0.36% | 0.032812 | 0.033399 | 0.032414 | 0.00 |
02 Abr 2024 | 0.032817 | -0.002222 | -6.34% | 0.034953 | 0.034958 | 0.03242 | 0.00 |
01 Abr 2024 | 0.035038 | -0.000241 | -0.68% | 0.68365 | 0.697199 | 0.034269 | 0.00 |
31 Mar 2024 | 0.035279 | 0.000607 | 1.75% | 0.034703 | 0.035286 | 0.034703 | 0.00 |
30 Mar 2024 | 0.034672 | -0.000185 | -0.53% | 0.034851 | 0.035031 | 0.034617 | 0.00 |
29 Mar 2024 | 0.034857 | -0.000471 | -1.33% | 0.035282 | 0.035331 | 0.034494 | 0.00 |
28 Mar 2024 | 0.035328 | -0.647453 | -94.83% | 0.685676 | 0.688317 | 0.0347 | 17.00 |
27 Mar 2024 | 0.68278 | -0.00336 | -0.49% | 0.68475 | 0.700853 | 0.673224 | 0.00 |
26 Mar 2024 | 0.686141 | 0.002495 | 0.36% | 0.68365 | 0.697199 | 0.680882 | 0.00 |
25 Mar 2024 | 0.683646 | 0.018883 | 2.84% | 0.660158 | 0.696398 | 0.6567 | 0.00 |
24 Mar 2024 | 0.664762 | 0.028888 | 4.54% | 0.635539 | 0.66712 | 0.631941 | 0.00 |
23 Mar 2024 | 0.635874 | 0.008104 | 1.29% | 0.629829 | 0.651613 | 0.623119 | 0.00 |
22 Mar 2024 | 0.62777 | -0.015453 | -2.40% | 0.644419 | 0.655877 | 0.616931 | 0.00 |
21 Mar 2024 | 0.643223 | -0.017565 | -2.66% | 0.660158 | 0.663879 | 0.640235 | 0.00 |
20 Mar 2024 | 0.660788 | 0.054539 | 9.00% | 0.607682 | 0.662293 | 0.595212 | 0.00 |
19 Mar 2024 | 0.606248 | -0.055486 | -8.38% | 0.661501 | 0.66462 | 0.605079 | 0.00 |
18 Mar 2024 | 0.661734 | -0.00418 | -0.63% | 0.448407 | 0.821722 | 0.447736 | 0.00 |
17 Mar 2024 | 0.665915 | 0.028309 | 4.44% | 0.64374 | 0.671675 | 0.633394 | 0.00 |
16 Mar 2024 | 0.637606 | -0.043587 | -6.40% | 0.678381 | 0.683665 | 0.63449 | 0.00 |
15 Mar 2024 | 0.681193 | -0.01847 | -2.64% | 0.448407 | 0.687864 | 0.447736 | 0.00 |
14 Mar 2024 | 0.699664 | -0.00951 | -1.34% | 0.709391 | 0.715875 | 0.673196 | 0.00 |
13 Mar 2024 | 0.709174 | 0.017377 | 2.51% | 0.691782 | 0.712732 | 0.690294 | 0.00 |
12 Mar 2024 | 0.691797 | 0.000175 | 0.03% | 0.69356 | 0.71054 | 0.673252 | 0.00 |
11 Mar 2024 | 0.691622 | 0.028224 | 4.25% | 0.448407 | 0.706672 | 0.447736 | 0.00 |
10 Mar 2024 | 0.663398 | 0.000636 | 0.10% | 0.662761 | 0.674328 | 0.659926 | 0.00 |
09 Mar 2024 | 0.662762 | 0.001152 | 0.17% | 0.660729 | 0.664955 | 0.658799 | 0.00 |
08 Mar 2024 | 0.66161 | 0.010152 | 1.56% | 0.650605 | 0.6723 | 0.643089 | 0.00 |
07 Mar 2024 | 0.651458 | 0.0064 | 0.99% | 0.646622 | 0.661817 | 0.641931 | 0.00 |
06 Mar 2024 | 0.645058 | 0.014299 | 2.27% | 0.624493 | 0.660784 | 0.616445 | 0.00 |
05 Mar 2024 | 0.630759 | -0.033753 | -5.08% | 0.670149 | 0.67347 | 0.549675 | 0.00 |
04 Mar 2024 | 0.664512 | 0.045521 | 7.35% | 0.448407 | 0.67103 | 0.447736 | 0.00 |
03 Mar 2024 | 0.618991 | 0.009113 | 1.49% | 0.60893 | 0.621023 | 0.605212 | 0.00 |
02 Mar 2024 | 0.609878 | -0.004737 | -0.77% | 0.613974 | 0.613974 | 0.605626 | 0.00 |
01 Mar 2024 | 0.614616 | 0.008864 | 1.46% | 0.603175 | 0.620999 | 0.599198 | 0.00 |
29 Feb 2024 | 0.605751 | 0.003205 | 0.53% | 0.599878 | 0.620334 | 0.579299 | 0.00 |
28 Feb 2024 | 0.602546 | 0.045329 | 8.13% | 0.558175 | 0.62748 | 0.555507 | 0.00 |
27 Feb 2024 | 0.557216 | 0.024768 | 4.65% | 0.533523 | 0.561831 | 0.523826 | 0.00 |
26 Feb 2024 | 0.532449 | 0.023929 | 4.71% | 0.448407 | 0.536949 | 0.447736 | 0.00 |
25 Feb 2024 | 0.50852 | 0.001128 | 0.22% | 0.506958 | 0.510513 | 0.504225 | 0.00 |
24 Feb 2024 | 0.507391 | 0.007605 | 1.52% | 0.498255 | 0.508052 | 0.497206 | 0.00 |
23 Feb 2024 | 0.499786 | -0.004477 | -0.89% | 0.505572 | 0.506512 | 0.496563 | 0.00 |
22 Feb 2024 | 0.504263 | -0.006999 | -1.37% | 0.510401 | 0.511934 | 0.502233 | 0.00 |
21 Feb 2024 | 0.511261 | -0.003631 | -0.71% | 0.515865 | 0.516344 | 0.500097 | 0.00 |
20 Feb 2024 | 0.514893 | 0.00213 | 0.42% | 0.513086 | 0.520122 | 0.502891 | 0.00 |
19 Feb 2024 | 0.512763 | -0.002639 | -0.51% | 0.448407 | 0.518436 | 0.447736 | 0.00 |
18 Feb 2024 | 0.515402 | 0.003145 | 0.61% | 0.51146 | 0.517875 | 0.507893 | 0.00 |
17 Feb 2024 | 0.512257 | -0.003043 | -0.59% | 0.514799 | 0.515347 | 0.501446 | 0.00 |
16 Feb 2024 | 0.5153 | 0.003132 | 0.61% | 0.513639 | 0.518948 | 0.510913 | 0.00 |
15 Feb 2024 | 0.512168 | 0.000035 | 0.01% | 0.512378 | 0.522173 | 0.507641 | 0.00 |
14 Feb 2024 | 0.512133 | 0.020384 | 4.15% | 0.491646 | 0.516736 | 0.4876 | 0.00 |
13 Feb 2024 | 0.491749 | 0.000425 | 0.09% | 0.491433 | 0.495154 | 0.479597 | 0.00 |
12 Feb 2024 | 0.491324 | 0.019695 | 4.18% | 0.448407 | 0.495456 | 0.447736 | 1.00 |
11 Feb 2024 | 0.471629 | 0.003767 | 0.81% | 0.468266 | 0.476596 | 0.466195 | 0.00 |
10 Feb 2024 | 0.467862 | 0.008981 | 1.96% | 0.459874 | 0.471867 | 0.456777 | 0.00 |
09 Feb 2024 | 0.458881 | 0.010833 | 2.42% | 0.448407 | 0.473865 | 0.447736 | 0.00 |