Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DADGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.005533 | -0.000596 | -9.72% | 0.009295 | 0.009295 | 0.005505 | 8,564,760.00 |
| 05 May 2024 | 0.006129 | 0.000022 | 0.36% | 0.006121 | 0.006175 | 0.005624 | 758,758.00 |
| 04 May 2024 | 0.006107 | 0.000081 | 1.34% | 0.006015 | 0.006618 | 0.005992 | 1,026,971.00 |
| 03 May 2024 | 0.006025 | 0.000364 | 6.42% | 0.005658 | 0.006524 | 0.005645 | 2,980,847.00 |
| 02 May 2024 | 0.005662 | -0.000397 | -6.55% | 0.006056 | 0.00619 | 0.005464 | 1,375,903.00 |
| 01 May 2024 | 0.006059 | 0.000236 | 4.05% | 0.005825 | 0.006275 | 0.005066 | 4,336,235.00 |
| 30 Abr 2024 | 0.005823 | -0.000784 | -11.87% | 0.006609 | 0.006697 | 0.005694 | 3,721,258.00 |
| 29 Abr 2024 | 0.006607 | 0.000565 | 9.36% | 0.009295 | 0.037574 | 0.00595 | 6,945,454.00 |
| 28 Abr 2024 | 0.006042 | -0.000509 | -7.77% | 0.006539 | 0.00664 | 0.006031 | 703,308.00 |
| 27 Abr 2024 | 0.006551 | -0.000086 | -1.30% | 0.006636 | 0.006649 | 0.006006 | 867,364.00 |
| 26 Abr 2024 | 0.006637 | 0.000451 | 7.30% | 0.006187 | 0.006734 | 0.006089 | 1,160,273.00 |
| 25 Abr 2024 | 0.006185 | -0.00052 | -7.75% | 0.006709 | 0.006778 | 0.006072 | 2,597,584.00 |
| 24 Abr 2024 | 0.006706 | -0.000226 | -3.26% | 0.006954 | 0.006999 | 0.006368 | 1,767,264.00 |
| 23 Abr 2024 | 0.006932 | -0.00011 | -1.56% | 0.007031 | 0.007044 | 0.006384 | 975,145.00 |
| 22 Abr 2024 | 0.007042 | 0.000216 | 3.16% | 0.009295 | 0.009295 | 0.006404 | 7,187,703.00 |
| 21 Abr 2024 | 0.006826 | -0.00000100 | -0.01% | 0.006828 | 0.007445 | 0.006297 | 2,654,393.00 |
| 20 Abr 2024 | 0.006828 | 0.000093 | 1.38% | 0.006718 | 0.00736 | 0.006161 | 2,619,690.00 |
| 19 Abr 2024 | 0.006735 | 0.000093 | 1.40% | 0.006623 | 0.006839 | 0.005802 | 1,301,023.00 |
| 18 Abr 2024 | 0.006642 | 0.000235 | 3.68% | 0.006416 | 0.006973 | 0.006096 | 3,013,146.00 |
| 17 Abr 2024 | 0.006406 | -0.000772 | -10.75% | 0.00718 | 0.007246 | 0.005936 | 2,464,267.00 |
| 16 Abr 2024 | 0.007178 | 0.001065 | 17.41% | 0.006621 | 0.0072 | 0.006129 | 1,328,690.00 |
| 15 Abr 2024 | 0.006114 | -0.000764 | -11.11% | 0.009295 | 0.009295 | 0.006114 | 8,837,657.00 |
| 14 Abr 2024 | 0.006877 | 0.000549 | 8.67% | 0.006291 | 0.006904 | 0.006081 | 3,293,892.00 |
| 13 Abr 2024 | 0.006329 | -0.001257 | -16.57% | 0.007586 | 0.007659 | 0.006039 | 16,155,853.00 |
| 12 Abr 2024 | 0.007586 | -0.000228 | -2.92% | 0.00783 | 0.008519 | 0.006943 | 8,749,402.00 |
| 11 Abr 2024 | 0.007814 | -0.00062 | -7.35% | 0.008428 | 0.008506 | 0.007773 | 3,312,307.00 |
| 10 Abr 2024 | 0.008434 | 0.000252 | 3.08% | 0.008182 | 0.008452 | 0.007528 | 8,570,910.00 |
| 09 Abr 2024 | 0.008182 | -0.000292 | -3.45% | 0.008465 | 0.008471 | 0.007705 | 3,830,710.00 |
| 08 Abr 2024 | 0.008474 | 0.000268 | 3.26% | 0.009295 | 0.009295 | 0.007864 | 8,301,263.00 |
| 07 Abr 2024 | 0.008206 | 0.00006 | 0.74% | 0.008137 | 0.008281 | 0.007608 | 1,229,392.00 |
| 06 Abr 2024 | 0.008147 | 0.000104 | 1.29% | 0.00802 | 0.008606 | 0.007467 | 2,074,525.00 |
| 05 Abr 2024 | 0.008042 | -0.000075 | -0.92% | 0.008118 | 0.008693 | 0.00735 | 2,255,594.00 |
| 04 Abr 2024 | 0.008117 | -0.000247 | -2.95% | 0.008357 | 0.008739 | 0.007721 | 5,852,432.00 |
| 03 Abr 2024 | 0.008365 | 0.000551 | 7.05% | 0.007812 | 0.008482 | 0.007379 | 6,000,250.00 |
| 02 Abr 2024 | 0.007814 | -0.001085 | -12.19% | 0.008322 | 0.008878 | 0.007719 | 7,498,771.00 |
| 01 Abr 2024 | 0.008899 | -0.000061 | -0.68% | 0.009295 | 0.009295 | 0.008159 | 11,766,581.00 |
| 31 Mar 2024 | 0.00896 | 0.000154 | 1.75% | 0.008813 | 0.009431 | 0.008314 | 5,225,776.00 |
| 30 Mar 2024 | 0.008806 | -0.0006 | -6.38% | 0.009404 | 0.009453 | 0.008273 | 12,447,870.00 |
| 29 Mar 2024 | 0.009406 | -0.000688 | -6.82% | 0.010081 | 0.010081 | 0.008244 | 22,957,648.00 |
| 28 Mar 2024 | 0.010094 | 0.001867 | 22.70% | 0.00771 | 0.010149 | 0.007674 | 75,662,786.00 |
| 27 Mar 2024 | 0.008226 | 0.000511 | 6.62% | 0.0077 | 0.00833 | 0.007601 | 13,482,219.00 |
| 26 Mar 2024 | 0.007716 | -0.000521 | -6.33% | 0.007688 | 0.0084 | 0.007657 | 9,368,351.00 |
| 25 Mar 2024 | 0.008237 | 0.000761 | 10.19% | 0.009295 | 0.009295 | 0.007696 | 11,107,463.00 |
| 24 Mar 2024 | 0.007475 | -0.000186 | -2.43% | 0.007657 | 0.008168 | 0.007129 | 3,474,940.00 |
| 23 Mar 2024 | 0.007661 | 0.000098 | 1.30% | 0.007588 | 0.007851 | 0.007007 | 962,616.00 |
| 22 Mar 2024 | 0.007563 | -0.000186 | -2.40% | 0.007764 | 0.007882 | 0.006965 | 3,235,264.00 |
| 21 Mar 2024 | 0.00775 | 0.000319 | 4.29% | 0.007423 | 0.007954 | 0.006725 | 5,057,542.00 |
| 20 Mar 2024 | 0.007431 | 0.000613 | 9.00% | 0.006833 | 0.007918 | 0.006403 | 11,462,765.00 |
| 19 Mar 2024 | 0.006817 | -0.000624 | -8.39% | 0.00797 | 0.008007 | 0.006459 | 10,451,962.00 |
| 18 Mar 2024 | 0.007441 | -0.001117 | -13.05% | 0.009295 | 0.009295 | 0.007319 | 23,292,223.00 |
| 17 Mar 2024 | 0.008558 | 0.000876 | 11.40% | 0.008273 | 0.008632 | 0.007631 | 6,098,639.00 |
| 16 Mar 2024 | 0.007682 | -0.001072 | -12.25% | 0.009263 | 0.009263 | 0.007644 | 7,526,987.00 |
| 15 Mar 2024 | 0.008754 | -0.000799 | -8.36% | 0.009295 | 0.009295 | 0.008288 | 28,320,824.00 |
| 14 Mar 2024 | 0.009554 | -0.00013 | -1.34% | 0.009117 | 0.009574 | 0.008249 | 19,277,675.00 |
| 13 Mar 2024 | 0.009684 | -0.000318 | -3.18% | 0.010557 | 0.0112 | 0.008996 | 36,934,186.00 |
| 12 Mar 2024 | 0.010002 | 0.000558 | 5.91% | 0.008913 | 0.011792 | 0.00886 | 64,793,945.00 |
| 11 Mar 2024 | 0.009444 | 0.000918 | 10.77% | 0.009295 | 0.010089 | 0.008116 | 58,772,536.00 |
| 10 Mar 2024 | 0.008526 | 0.000541 | 6.77% | 0.007985 | 0.00864 | 0.006991 | 28,944,882.00 |
| 09 Mar 2024 | 0.007985 | 0.000014 | 0.18% | 0.007961 | 0.008012 | 0.007937 | 0.00 |
| 08 Mar 2024 | 0.007971 | 0.000122 | 1.56% | 0.007316 | 0.008091 | 0.007313 | 2,896,122.00 |
| 07 Mar 2024 | 0.007849 | 0.000595 | 8.21% | 0.007271 | 0.007971 | 0.007218 | 2,475,472.00 |
| 06 Mar 2024 | 0.007254 | 0.000161 | 2.27% | 0.007022 | 0.007952 | 0.006747 | 2,155,081.00 |
| 05 Mar 2024 | 0.007093 | -0.00038 | -5.09% | 0.007536 | 0.00797 | 0.006181 | 6,341,851.00 |
| 04 Mar 2024 | 0.007472 | 0.000512 | 7.35% | 0.009295 | 0.009295 | 0.006789 | 11,719,355.00 |
| 03 Mar 2024 | 0.006961 | 0.000102 | 1.49% | 0.006847 | 0.007381 | 0.006806 | 5,617,266.00 |
| 02 Mar 2024 | 0.006858 | -0.000053 | -0.77% | 0.006904 | 0.007391 | 0.006831 | 2,447,359.00 |
| 01 Mar 2024 | 0.006911 | 0.0001 | 1.47% | 0.006298 | 0.007862 | 0.006287 | 7,934,972.00 |
| 29 Feb 2024 | 0.006812 | 0.000036 | 0.53% | 0.006746 | 0.006972 | 0.006049 | 6,609,130.00 |
| 28 Feb 2024 | 0.006776 | 0.000062 | 0.92% | 0.006725 | 0.007436 | 0.006019 | 7,337,293.00 |
| 27 Feb 2024 | 0.006713 | -0.000129 | -1.89% | 0.006857 | 0.007142 | 0.006271 | 5,194,478.00 |
| 26 Feb 2024 | 0.006843 | -0.000101 | -1.45% | 0.009295 | 0.009295 | 0.006429 | 7,727,465.00 |
| 25 Feb 2024 | 0.006944 | 0.000015 | 0.22% | 0.006922 | 0.006971 | 0.006498 | 826,779.00 |
| 24 Feb 2024 | 0.006928 | 0.000104 | 1.52% | 0.006803 | 0.006931 | 0.006407 | 979,116.00 |
| 23 Feb 2024 | 0.006824 | 0.000344 | 5.31% | 0.006497 | 0.00727 | 0.006421 | 2,670,018.00 |
| 22 Feb 2024 | 0.00648 | -0.000501 | -7.18% | 0.006969 | 0.006979 | 0.006454 | 1,476,539.00 |
| 21 Feb 2024 | 0.006981 | 0.000364 | 5.50% | 0.00663 | 0.007037 | 0.006439 | 5,246,205.00 |
| 20 Feb 2024 | 0.006617 | -0.000373 | -5.34% | 0.006995 | 0.007051 | 0.006507 | 1,311,134.00 |
| 19 Feb 2024 | 0.00699 | 0.000377 | 5.71% | 0.009295 | 0.009295 | 0.006567 | 7,503,662.00 |
| 18 Feb 2024 | 0.006613 | -0.00037 | -5.30% | 0.006973 | 0.007028 | 0.006523 | 80,716.00 |
| 17 Feb 2024 | 0.006983 | -0.000041 | -0.58% | 0.007018 | 0.00702 | 0.0065 | 617,279.00 |
| 16 Feb 2024 | 0.007025 | 0.000043 | 0.62% | 0.007002 | 0.00706 | 0.006571 | 1,276,447.00 |
| 15 Feb 2024 | 0.006982 | 0.000411 | 6.26% | 0.006574 | 0.007093 | 0.006569 | 3,018,277.00 |
| 14 Feb 2024 | 0.006571 | -0.000133 | -1.98% | 0.006702 | 0.007045 | 0.006256 | 3,346,622.00 |
| 13 Feb 2024 | 0.006704 | 0.00000600 | 0.09% | 0.0067 | 0.007528 | 0.006538 | 4,633,412.00 |
| 12 Feb 2024 | 0.006698 | 0.000274 | 4.26% | 0.009295 | 0.009295 | 0.006374 | 9,276,020.00 |
| 11 Feb 2024 | 0.006424 | -0.000324 | -4.80% | 0.007129 | 0.007143 | 0.006411 | 1,665,731.00 |
| 10 Feb 2024 | 0.006748 | 0.00013 | 1.96% | 0.007001 | 0.007094 | 0.006639 | 1,303,695.00 |
| 09 Feb 2024 | 0.006618 | 0.000156 | 2.42% | 0.006467 | 0.007174 | 0.006458 | 3,167,076.00 |
| 08 Feb 2024 | 0.006462 | -0.000194 | -2.91% | 0.00667 | 0.007052 | 0.006417 | 2,576,484.00 |
| 07 Feb 2024 | 0.006656 | 0.000156 | 2.39% | 0.006498 | 0.006854 | 0.006448 | 2,670,253.00 |
