Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRUGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.00 | 0.120 | 6.42% | 1.88 | 2.01 | 1.87 | 0.00 |
| 02 May 2024 | 1.88 | 0.020 | 1.23% | 1.86 | 1.90 | 1.81 | 0.00 |
| 01 May 2024 | 1.86 | -0.080 | -3.95% | 1.93 | 1.94 | 1.81 | 0.00 |
| 30 Abr 2024 | 1.93 | -0.090 | -4.52% | 2.03 | 2.05 | 1.89 | 0.00 |
| 29 Abr 2024 | 2.02 | 0.020 | 0.94% | 2.17 | 2.26 | 1.97 | 0.00 |
| 28 Abr 2024 | 2.01 | 0.00 | -0.09% | 2.00 | 2.03 | 2.00 | 0.00 |
| 27 Abr 2024 | 2.01 | -0.030 | -1.29% | 2.03 | 2.04 | 1.99 | 0.00 |
| 26 Abr 2024 | 2.03 | -0.020 | -0.96% | 2.05 | 2.06 | 2.02 | 0.00 |
| 25 Abr 2024 | 2.05 | 0.00 | -0.07% | 2.06 | 2.08 | 2.01 | 0.00 |
| 24 Abr 2024 | 2.06 | -0.070 | -3.26% | 2.13 | 2.14 | 2.04 | 0.00 |
| 23 Abr 2024 | 2.12 | -0.030 | -1.57% | 2.15 | 2.17 | 2.11 | 0.00 |
| 22 Abr 2024 | 2.16 | 0.070 | 3.16% | 2.17 | 2.26 | 2.12 | 0.00 |
| 21 Abr 2024 | 2.09 | 0.00 | -0.02% | 2.09 | 2.12 | 2.07 | 0.00 |
| 20 Abr 2024 | 2.09 | 0.030 | 1.38% | 2.06 | 2.11 | 2.04 | 0.00 |
| 19 Abr 2024 | 2.06 | 0.030 | 1.41% | 2.03 | 2.10 | 1.93 | 0.00 |
| 18 Abr 2024 | 2.04 | 0.070 | 3.68% | 1.97 | 2.05 | 1.94 | 0.00 |
| 17 Abr 2024 | 1.96 | -0.080 | -3.89% | 2.04 | 2.07 | 1.92 | 0.00 |
| 16 Abr 2024 | 2.04 | 0.010 | 0.64% | 2.03 | 2.06 | 1.98 | 0.00 |
| 15 Abr 2024 | 2.03 | -0.080 | -3.69% | 2.17 | 2.26 | 2.00 | 0.00 |
| 14 Abr 2024 | 2.11 | 0.010 | 0.31% | 2.09 | 2.12 | 2.02 | 0.00 |
| 13 Abr 2024 | 2.10 | -0.060 | -2.67% | 2.16 | 2.18 | 2.00 | 0.00 |
| 12 Abr 2024 | 2.16 | -0.060 | -2.92% | 2.23 | 2.27 | 2.12 | 0.00 |
| 11 Abr 2024 | 2.22 | -0.020 | -0.73% | 2.24 | 2.26 | 2.21 | 0.00 |
| 10 Abr 2024 | 2.24 | 0.070 | 3.08% | 2.17 | 2.26 | 2.14 | 0.00 |
| 09 Abr 2024 | 2.17 | -0.080 | -3.45% | 2.25 | 2.25 | 2.15 | 0.00 |
| 08 Abr 2024 | 2.25 | 0.070 | 3.26% | 0.92579 | 2.29 | 0.925445 | 0.00 |
| 07 Abr 2024 | 2.18 | 0.020 | 0.73% | 2.16 | 2.20 | 2.16 | 0.00 |
| 06 Abr 2024 | 2.16 | 0.030 | 1.29% | 2.13 | 2.19 | 2.12 | 0.00 |
| 05 Abr 2024 | 2.14 | -0.020 | -0.92% | 2.16 | 2.16 | 2.09 | 0.00 |
| 04 Abr 2024 | 2.16 | 0.070 | 3.51% | 2.08 | 2.18 | 2.05 | 0.00 |
| 03 Abr 2024 | 2.08 | 0.010 | 0.36% | 2.07 | 2.11 | 2.05 | 0.00 |
| 02 Abr 2024 | 2.08 | -0.140 | -6.34% | 2.21 | 2.21 | 2.05 | 0.00 |
| 01 Abr 2024 | 2.22 | -0.020 | -0.68% | 0.92579 | 2.22 | 0.925445 | 0.00 |
| 31 Mar 2024 | 2.23 | 0.040 | 1.75% | 2.19 | 2.23 | 2.19 | 0.00 |
| 30 Mar 2024 | 2.19 | -0.010 | -0.53% | 2.20 | 2.22 | 2.19 | 0.00 |
| 29 Mar 2024 | 2.20 | -0.030 | -1.33% | 2.23 | 2.23 | 2.18 | 0.00 |
| 28 Mar 2024 | 2.23 | 0.050 | 2.25% | 2.19 | 2.25 | 2.17 | 0.00 |
| 27 Mar 2024 | 2.18 | -0.010 | -0.49% | 2.19 | 2.24 | 2.15 | 0.00 |
| 26 Mar 2024 | 2.20 | 0.010 | 0.36% | 2.19 | 2.23 | 2.18 | 0.00 |
| 25 Mar 2024 | 2.19 | 0.060 | 2.84% | 0.92579 | 2.23 | 0.925445 | 0.00 |
| 24 Mar 2024 | 2.13 | 0.090 | 4.54% | 2.03 | 2.13 | 2.02 | 0.00 |
| 23 Mar 2024 | 2.03 | 0.030 | 1.29% | 2.02 | 2.09 | 1.99 | 0.00 |
| 22 Mar 2024 | 2.01 | -0.050 | -2.40% | 2.06 | 2.10 | 1.97 | 0.00 |
| 21 Mar 2024 | 2.06 | -0.060 | -2.66% | 2.11 | 2.12 | 2.05 | 0.00 |
| 20 Mar 2024 | 2.11 | 0.170 | 9.00% | 1.94 | 2.12 | 1.90 | 0.00 |
| 19 Mar 2024 | 1.94 | -0.180 | -8.38% | 2.12 | 2.13 | 1.94 | 0.00 |
| 18 Mar 2024 | 2.12 | -0.010 | -0.63% | 0.92579 | 2.24 | 0.925445 | 0.00 |
| 17 Mar 2024 | 2.13 | 0.090 | 4.44% | 2.06 | 2.15 | 2.03 | 0.00 |
| 16 Mar 2024 | 2.04 | -0.140 | -6.40% | 2.17 | 2.19 | 2.03 | 0.00 |
| 15 Mar 2024 | 2.18 | -0.060 | -2.64% | 0.92579 | 2.20 | 0.925445 | 0.00 |
| 14 Mar 2024 | 2.24 | -0.030 | -1.34% | 2.27 | 2.29 | 2.15 | 0.00 |
| 13 Mar 2024 | 2.27 | 0.060 | 2.51% | 2.21 | 2.28 | 2.21 | 0.00 |
| 12 Mar 2024 | 2.21 | 0.00 | 0.03% | 2.22 | 2.27 | 2.15 | 0.00 |
| 11 Mar 2024 | 2.21 | 0.090 | 4.25% | 0.92579 | 2.26 | 0.925445 | 0.00 |
| 10 Mar 2024 | 2.12 | 0.00 | 0.10% | 2.12 | 2.16 | 2.11 | 0.00 |
| 09 Mar 2024 | 2.12 | 0.00 | 0.17% | 2.11 | 2.13 | 2.11 | 0.00 |
| 08 Mar 2024 | 2.12 | 0.030 | 1.56% | 2.08 | 2.15 | 2.06 | 0.00 |
| 07 Mar 2024 | 2.08 | 0.020 | 0.99% | 2.07 | 2.12 | 2.05 | 0.00 |
| 06 Mar 2024 | 2.06 | 0.050 | 2.27% | 2.00 | 2.11 | 1.97 | 0.00 |
| 05 Mar 2024 | 2.02 | -0.110 | -5.08% | 2.14 | 2.16 | 1.76 | 0.00 |
| 04 Mar 2024 | 2.13 | 0.150 | 7.35% | 0.92579 | 2.15 | 0.925445 | 0.00 |
| 03 Mar 2024 | 1.98 | 0.030 | 1.49% | 1.95 | 1.99 | 1.94 | 0.00 |
| 02 Mar 2024 | 1.95 | -0.020 | -0.77% | 1.96 | 1.96 | 1.94 | 0.00 |
| 01 Mar 2024 | 1.97 | 0.030 | 1.46% | 1.93 | 1.99 | 1.92 | 0.00 |
| 29 Feb 2024 | 1.94 | 0.010 | 0.53% | 1.92 | 1.99 | 1.85 | 0.00 |
| 28 Feb 2024 | 1.93 | 0.150 | 8.13% | 1.79 | 2.01 | 1.78 | 0.00 |
| 27 Feb 2024 | 1.78 | 0.080 | 4.65% | 1.71 | 1.80 | 1.68 | 0.00 |
| 26 Feb 2024 | 1.70 | 0.080 | 4.71% | 0.92579 | 1.72 | 0.925445 | 0.00 |
| 25 Feb 2024 | 1.63 | 0.00 | 0.22% | 1.62 | 1.63 | 1.61 | 0.00 |
| 24 Feb 2024 | 1.62 | 0.020 | 1.52% | 1.59 | 1.63 | 1.59 | 0.00 |
| 23 Feb 2024 | 1.60 | -0.010 | -0.89% | 1.62 | 1.62 | 1.59 | 0.00 |
| 22 Feb 2024 | 1.61 | -0.020 | -1.37% | 1.63 | 1.64 | 1.61 | 0.00 |
| 21 Feb 2024 | 1.64 | -0.010 | -0.71% | 1.65 | 1.65 | 1.60 | 0.00 |
| 20 Feb 2024 | 1.65 | 0.010 | 0.58% | 1.64 | 1.66 | 1.61 | 0.00 |
| 19 Feb 2024 | 1.64 | -0.010 | -0.51% | 0.92579 | 1.66 | 0.925445 | 0.00 |
| 18 Feb 2024 | 1.65 | 0.010 | 0.61% | 1.63 | 1.65 | 1.62 | 0.00 |
| 17 Feb 2024 | 1.64 | -0.010 | -0.59% | 1.64 | 1.65 | 1.60 | 0.00 |
| 16 Feb 2024 | 1.65 | 0.010 | 0.61% | 1.64 | 1.66 | 1.63 | 0.00 |
| 15 Feb 2024 | 1.64 | 0.00 | 0.01% | 1.64 | 1.67 | 1.62 | 0.00 |
| 14 Feb 2024 | 1.64 | 0.070 | 4.15% | 1.57 | 1.65 | 1.56 | 0.00 |
| 13 Feb 2024 | 1.57 | 0.00 | 0.09% | 1.57 | 1.58 | 1.53 | 0.00 |
| 12 Feb 2024 | 1.57 | 0.060 | 4.26% | 0.92579 | 1.58 | 0.925445 | 0.00 |
| 11 Feb 2024 | 1.51 | 0.010 | 0.81% | 1.49 | 1.52 | 1.49 | 0.00 |
| 10 Feb 2024 | 1.49 | 0.030 | 1.96% | 1.47 | 1.51 | 1.46 | 0.00 |
| 09 Feb 2024 | 1.46 | 0.030 | 2.42% | 1.43 | 1.51 | 1.43 | 0.00 |
| 08 Feb 2024 | 1.43 | 0.030 | 2.49% | 1.40 | 1.44 | 1.40 | 0.00 |
| 07 Feb 2024 | 1.40 | 0.030 | 2.39% | 1.36 | 1.40 | 1.35 | 0.00 |
| 06 Feb 2024 | 1.36 | 0.010 | 0.53% | 1.36 | 1.37 | 1.35 | 0.00 |
| 05 Feb 2024 | 1.36 | 0.010 | 0.91% | 0.92579 | 1.38 | 0.925445 | 0.00 |
| 04 Feb 2024 | 1.34 | -0.010 | -0.80% | 1.36 | 1.36 | 1.33 | 0.00 |
| 03 Feb 2024 | 1.35 | -0.010 | -0.44% | 1.36 | 1.36 | 1.35 | 0.00 |
