COTKGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.048524 | -0.000773 | -1.57% | 0.049218 | 0.049482 | 0.048291 | 0.00 |
22 Abr 2024 | 0.049297 | 0.001512 | 3.16% | 0.047707 | 0.049925 | 0.046114 | 0.00 |
21 Abr 2024 | 0.047785 | -0.00001 | -0.02% | 0.047796 | 0.04839 | 0.047371 | 0.00 |
20 Abr 2024 | 0.047795 | 0.000649 | 1.38% | 0.047026 | 0.048186 | 0.046579 | 0.00 |
19 Abr 2024 | 0.047146 | 0.000654 | 1.41% | 0.04636 | 0.04787 | 0.044 | 0.00 |
18 Abr 2024 | 0.046492 | 0.001648 | 3.68% | 0.044914 | 0.046844 | 0.044388 | 0.00 |
17 Abr 2024 | 0.044844 | -0.001815 | -3.89% | 0.046673 | 0.047199 | 0.043775 | 0.00 |
16 Abr 2024 | 0.046659 | 0.000297 | 0.64% | 0.04635 | 0.047043 | 0.045244 | 0.00 |
15 Abr 2024 | 0.046363 | -0.001778 | -3.69% | 0.047707 | 0.048749 | 0.045789 | 0.00 |
14 Abr 2024 | 0.048141 | 0.000149 | 0.31% | 0.047707 | 0.048326 | 0.046114 | 0.00 |
13 Abr 2024 | 0.047992 | -0.001315 | -2.67% | 0.049307 | 0.049899 | 0.045654 | 0.00 |
12 Abr 2024 | 0.049308 | -0.001485 | -2.92% | 0.050896 | 0.051752 | 0.048359 | 0.00 |
11 Abr 2024 | 0.050792 | -0.000374 | -0.73% | 0.051132 | 0.051643 | 0.050526 | 0.00 |
10 Abr 2024 | 0.051166 | 0.001531 | 3.08% | 0.049637 | 0.051543 | 0.048865 | 0.00 |
09 Abr 2024 | 0.049635 | -0.001774 | -3.45% | 0.051357 | 0.051393 | 0.049083 | 0.00 |
08 Abr 2024 | 0.051409 | 0.001625 | 3.26% | 0.047529 | 0.05236 | 0.046842 | 0.00 |
07 Abr 2024 | 0.049784 | 0.000362 | 0.73% | 0.049364 | 0.050273 | 0.049354 | 0.00 |
06 Abr 2024 | 0.049422 | 0.000632 | 1.29% | 0.048653 | 0.049934 | 0.048488 | 0.00 |
05 Abr 2024 | 0.048791 | -0.000454 | -0.92% | 0.049247 | 0.049439 | 0.047777 | 0.00 |
04 Abr 2024 | 0.049245 | 0.001671 | 3.51% | 0.047529 | 0.049701 | 0.046842 | 0.00 |
03 Abr 2024 | 0.047574 | 0.000172 | 0.36% | 0.047396 | 0.048243 | 0.046821 | 0.00 |
02 Abr 2024 | 0.047402 | -0.003209 | -6.34% | 0.050488 | 0.050495 | 0.046829 | 0.00 |
01 Abr 2024 | 0.050611 | -0.000348 | -0.68% | 0.04997 | 0.05096 | 0.0495 | 0.00 |
31 Mar 2024 | 0.050959 | 0.000877 | 1.75% | 0.050127 | 0.050969 | 0.050127 | 0.00 |
30 Mar 2024 | 0.050082 | -0.000267 | -0.53% | 0.05034 | 0.050601 | 0.050003 | 0.00 |
29 Mar 2024 | 0.050349 | -0.00068 | -1.33% | 0.050963 | 0.051033 | 0.049825 | 0.00 |
28 Mar 2024 | 0.051029 | 0.001123 | 2.25% | 0.050118 | 0.051477 | 0.049645 | 0.00 |
27 Mar 2024 | 0.049906 | -0.000246 | -0.49% | 0.05005 | 0.051227 | 0.049208 | 0.00 |
26 Mar 2024 | 0.050152 | 0.000182 | 0.36% | 0.04997 | 0.05096 | 0.049767 | 0.00 |
25 Mar 2024 | 0.049969 | 0.00138 | 2.84% | 0.048252 | 0.050901 | 0.048 | 0.00 |
24 Mar 2024 | 0.048589 | 0.002112 | 4.54% | 0.046453 | 0.048761 | 0.04619 | 0.00 |
23 Mar 2024 | 0.046478 | 0.000592 | 1.29% | 0.046036 | 0.047628 | 0.045545 | 0.00 |
22 Mar 2024 | 0.045885 | -0.001129 | -2.40% | 0.047102 | 0.04794 | 0.045093 | 0.00 |
21 Mar 2024 | 0.047015 | -0.001284 | -2.66% | 0.048252 | 0.048524 | 0.046796 | 0.00 |
20 Mar 2024 | 0.048299 | 0.003986 | 9.00% | 0.044417 | 0.048409 | 0.043505 | 0.00 |
19 Mar 2024 | 0.044312 | -0.004056 | -8.39% | 0.048351 | 0.048579 | 0.044227 | 0.00 |
18 Mar 2024 | 0.048368 | -0.000306 | -0.63% | 0.050694 | 0.051935 | 0.047572 | 0.00 |
17 Mar 2024 | 0.048673 | 0.002069 | 4.44% | 0.047053 | 0.049094 | 0.046296 | 0.00 |
16 Mar 2024 | 0.046604 | -0.003186 | -6.40% | 0.049584 | 0.049971 | 0.046376 | 0.00 |
15 Mar 2024 | 0.04979 | -0.00135 | -2.64% | 0.050694 | 0.051935 | 0.047069 | 0.00 |
14 Mar 2024 | 0.05114 | -0.000695 | -1.34% | 0.051851 | 0.052325 | 0.049205 | 0.00 |
13 Mar 2024 | 0.051835 | 0.00127 | 2.51% | 0.050564 | 0.052095 | 0.050455 | 0.00 |
12 Mar 2024 | 0.050565 | 0.000013 | 0.03% | 0.050694 | 0.051935 | 0.04921 | 0.00 |
11 Mar 2024 | 0.050552 | 0.002063 | 4.25% | 0.032696 | 0.051652 | 0.032647 | 0.00 |
10 Mar 2024 | 0.048489 | 0.000047 | 0.10% | 0.048443 | 0.049288 | 0.048236 | 0.00 |
09 Mar 2024 | 0.048443 | 0.000084 | 0.17% | 0.048294 | 0.048603 | 0.048153 | 0.00 |
08 Mar 2024 | 0.048359 | 0.000742 | 1.56% | 0.047554 | 0.04914 | 0.047005 | 0.00 |
07 Mar 2024 | 0.047617 | 0.000468 | 0.99% | 0.047263 | 0.048374 | 0.04692 | 0.00 |
06 Mar 2024 | 0.047149 | 0.001045 | 2.27% | 0.045646 | 0.048298 | 0.045057 | 0.00 |
05 Mar 2024 | 0.046104 | -0.002467 | -5.08% | 0.048983 | 0.049226 | 0.040177 | 0.00 |
04 Mar 2024 | 0.048571 | 0.003327 | 7.35% | 0.032696 | 0.049047 | 0.032647 | 0.00 |
03 Mar 2024 | 0.045244 | 0.000666 | 1.49% | 0.044508 | 0.045392 | 0.044236 | 0.00 |
02 Mar 2024 | 0.044577 | -0.000346 | -0.77% | 0.044877 | 0.044877 | 0.044267 | 0.00 |
01 Mar 2024 | 0.044924 | 0.000648 | 1.46% | 0.044087 | 0.04539 | 0.043797 | 0.00 |
29 Feb 2024 | 0.044276 | 0.000234 | 0.53% | 0.043847 | 0.045342 | 0.042342 | 0.00 |
28 Feb 2024 | 0.044041 | 0.003313 | 8.13% | 0.040798 | 0.045864 | 0.040603 | 0.00 |
27 Feb 2024 | 0.040728 | 0.00181 | 4.65% | 0.038996 | 0.041066 | 0.038288 | 0.00 |
26 Feb 2024 | 0.038918 | 0.001749 | 4.71% | 0.032696 | 0.039247 | 0.032647 | 0.00 |
25 Feb 2024 | 0.037169 | 0.000082 | 0.22% | 0.037055 | 0.037315 | 0.036855 | 0.00 |
24 Feb 2024 | 0.037086 | 0.000556 | 1.52% | 0.036419 | 0.037135 | 0.036342 | 0.00 |
23 Feb 2024 | 0.036531 | -0.000327 | -0.89% | 0.036953 | 0.037022 | 0.036295 | 0.00 |
22 Feb 2024 | 0.036858 | -0.000512 | -1.37% | 0.037306 | 0.037418 | 0.036709 | 0.00 |
21 Feb 2024 | 0.037369 | -0.000265 | -0.70% | 0.037706 | 0.037741 | 0.036553 | 0.00 |
20 Feb 2024 | 0.037635 | 0.000216 | 0.58% | 0.037443 | 0.038017 | 0.036757 | 0.00 |
19 Feb 2024 | 0.037419 | -0.000193 | -0.51% | 0.032696 | 0.037833 | 0.032647 | 0.00 |
18 Feb 2024 | 0.037612 | 0.000229 | 0.61% | 0.037324 | 0.037792 | 0.037064 | 0.00 |
17 Feb 2024 | 0.037382 | -0.000222 | -0.59% | 0.037568 | 0.037608 | 0.036593 | 0.00 |
16 Feb 2024 | 0.037604 | 0.000229 | 0.61% | 0.037483 | 0.03787 | 0.037284 | 0.00 |
15 Feb 2024 | 0.037376 | 0.00000300 | 0.01% | 0.037391 | 0.038106 | 0.037045 | 0.00 |
14 Feb 2024 | 0.037373 | 0.001488 | 4.15% | 0.035878 | 0.037709 | 0.035583 | 0.00 |
13 Feb 2024 | 0.035885 | 0.000031 | 0.09% | 0.035862 | 0.036134 | 0.034999 | 0.00 |
12 Feb 2024 | 0.035854 | 0.001465 | 4.26% | 0.032696 | 0.036127 | 0.032647 | 0.00 |
11 Feb 2024 | 0.03439 | 0.000275 | 0.81% | 0.034144 | 0.034752 | 0.033993 | 0.00 |
10 Feb 2024 | 0.034115 | 0.000655 | 1.96% | 0.033532 | 0.034407 | 0.033307 | 0.00 |
09 Feb 2024 | 0.03346 | 0.00079 | 2.42% | 0.032696 | 0.034553 | 0.032647 | 0.00 |
08 Feb 2024 | 0.03267 | 0.000793 | 2.49% | 0.031948 | 0.032834 | 0.031948 | 0.00 |
07 Feb 2024 | 0.031877 | 0.000745 | 2.39% | 0.03112 | 0.031903 | 0.030881 | 0.00 |
06 Feb 2024 | 0.031132 | 0.000165 | 0.53% | 0.030959 | 0.031338 | 0.030865 | 0.00 |
05 Feb 2024 | 0.030967 | 0.000278 | 0.91% | 0.037069 | 0.037383 | 0.030722 | 0.00 |
04 Feb 2024 | 0.030689 | -0.000249 | -0.80% | 0.03095 | 0.031039 | 0.030476 | 0.00 |
03 Feb 2024 | 0.030938 | -0.000137 | -0.44% | 0.031172 | 0.031172 | 0.030862 | 0.00 |
02 Feb 2024 | 0.031075 | 0.00034 | 1.11% | 0.030793 | 0.03118 | 0.030554 | 0.00 |
01 Feb 2024 | 0.030735 | 0.000171 | 0.56% | 0.030547 | 0.030822 | 0.030067 | 0.00 |
31 Ene 2024 | 0.030564 | -0.000135 | -0.44% | 0.030792 | 0.031238 | 0.030369 | 0.00 |
30 Ene 2024 | 0.030699 | -0.000296 | -0.95% | 0.030902 | 0.031408 | 0.030699 | 0.00 |
29 Ene 2024 | 0.030996 | 0.000857 | 2.84% | 0.037069 | 0.037383 | 0.030037 | 0.00 |
28 Ene 2024 | 0.030139 | -0.000086 | -0.28% | 0.030214 | 0.030655 | 0.029914 | 0.00 |
27 Ene 2024 | 0.030224 | 0.000225 | 0.75% | 0.030005 | 0.030266 | 0.029684 | 0.00 |
26 Ene 2024 | 0.030 | 0.00142 | 4.97% | 0.028601 | 0.030242 | 0.028547 | 0.00 |
25 Ene 2024 | 0.02858 | -0.000151 | -0.53% | 0.028684 | 0.028809 | 0.028321 | 0.00 |