Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DEGOGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 1.94 | 0.010 | 0.36% | 1.95 | 1.98 | 1.91 | 5,713.00 |
| 22 Abr 2024 | 1.93 | 0.050 | 2.67% | 1.72 | 1.97 | 1.62 | 29,646.00 |
| 21 Abr 2024 | 1.88 | -0.060 | -3.29% | 1.93 | 1.93 | 1.85 | 23,454.00 |
| 20 Abr 2024 | 1.95 | 0.090 | 4.92% | 1.85 | 1.96 | 1.81 | 7,421.00 |
| 19 Abr 2024 | 1.85 | 0.030 | 1.75% | 1.82 | 1.91 | 1.71 | 9,828.00 |
| 18 Abr 2024 | 1.82 | 0.100 | 5.84% | 1.72 | 1.83 | 1.69 | 7,709.00 |
| 17 Abr 2024 | 1.72 | -0.030 | -1.58% | 1.75 | 1.75 | 1.64 | 16,100.00 |
| 16 Abr 2024 | 1.75 | 0.070 | 3.99% | 1.67 | 1.77 | 1.61 | 14,705.00 |
| 15 Abr 2024 | 1.68 | -0.140 | -7.48% | 1.72 | 1.87 | 1.62 | 36,217.00 |
| 14 Abr 2024 | 1.82 | 0.100 | 5.72% | 1.72 | 1.84 | 1.62 | 8,252.00 |
| 13 Abr 2024 | 1.72 | -0.310 | -15.18% | 2.03 | 2.08 | 1.57 | 35,773.00 |
| 12 Abr 2024 | 2.03 | -0.320 | -13.71% | 2.37 | 2.41 | 1.92 | 34,705.00 |
| 11 Abr 2024 | 2.35 | -0.050 | -2.24% | 2.40 | 2.49 | 2.34 | 6,426.00 |
| 10 Abr 2024 | 2.40 | -0.010 | -0.61% | 2.42 | 2.42 | 2.31 | 4,998.00 |
| 09 Abr 2024 | 2.42 | -0.170 | -6.61% | 2.57 | 2.59 | 2.39 | 14,309.00 |
| 08 Abr 2024 | 2.59 | 0.020 | 0.78% | 2.93 | 3.04 | 2.58 | 16,132.00 |
| 07 Abr 2024 | 2.57 | 0.070 | 2.97% | 2.50 | 2.58 | 2.47 | 5,947.00 |
| 06 Abr 2024 | 2.50 | 0.110 | 4.78% | 2.38 | 2.52 | 2.38 | 8,461.00 |
| 05 Abr 2024 | 2.38 | -0.110 | -4.39% | 2.49 | 2.49 | 2.32 | 6,978.00 |
| 04 Abr 2024 | 2.49 | 0.050 | 1.94% | 2.43 | 2.56 | 2.34 | 12,056.00 |
| 03 Abr 2024 | 2.44 | -0.070 | -2.96% | 2.52 | 2.65 | 2.41 | 13,920.00 |
| 02 Abr 2024 | 2.52 | -0.250 | -8.99% | 2.76 | 2.76 | 2.48 | 20,984.00 |
| 01 Abr 2024 | 2.77 | -0.170 | -5.79% | 2.93 | 3.04 | 2.68 | 21,887.00 |
| 31 Mar 2024 | 2.94 | 0.090 | 3.09% | 2.85 | 2.97 | 2.84 | 9,320.00 |
| 30 Mar 2024 | 2.85 | 0.010 | 0.19% | 2.84 | 2.99 | 2.80 | 23,125.00 |
| 29 Mar 2024 | 2.84 | -0.150 | -5.01% | 2.99 | 3.18 | 2.78 | 30,287.00 |
| 28 Mar 2024 | 2.99 | 0.280 | 10.22% | 2.72 | 3.05 | 2.68 | 17,202.00 |
| 27 Mar 2024 | 2.72 | -0.120 | -4.28% | 2.83 | 2.87 | 2.67 | 9,728.00 |
| 26 Mar 2024 | 2.84 | -0.090 | -3.01% | 2.93 | 3.04 | 2.79 | 13,600.00 |
| 25 Mar 2024 | 2.93 | 0.080 | 2.72% | 2.68 | 2.97 | 2.37 | 63,271.00 |
| 24 Mar 2024 | 2.85 | -0.040 | -1.44% | 2.92 | 2.93 | 2.78 | 11,112.00 |
| 23 Mar 2024 | 2.89 | -0.160 | -5.18% | 3.03 | 3.05 | 2.87 | 26,929.00 |
| 22 Mar 2024 | 3.05 | 0.350 | 12.91% | 2.71 | 3.26 | 2.67 | 67,478.00 |
| 21 Mar 2024 | 2.70 | -0.060 | -2.10% | 2.68 | 2.81 | 2.64 | 16,765.00 |
| 20 Mar 2024 | 2.76 | 0.210 | 8.33% | 2.53 | 2.79 | 2.40 | 28,957.00 |
| 19 Mar 2024 | 2.55 | -0.130 | -4.95% | 2.68 | 2.90 | 2.37 | 52,094.00 |
| 18 Mar 2024 | 2.68 | -0.150 | -5.18% | 1.68 | 3.00 | 1.66 | 32,174.00 |
| 17 Mar 2024 | 2.82 | 0.240 | 9.33% | 2.63 | 2.91 | 2.45 | 30,666.00 |
| 16 Mar 2024 | 2.58 | -0.550 | -17.45% | 3.08 | 3.10 | 2.52 | 20,047.00 |
| 15 Mar 2024 | 3.13 | 0.280 | 9.80% | 1.68 | 3.26 | 1.66 | 61,718.00 |
| 14 Mar 2024 | 2.85 | -0.240 | -7.74% | 3.06 | 3.18 | 2.74 | 23,232.00 |
| 13 Mar 2024 | 3.09 | 0.320 | 11.41% | 2.76 | 3.29 | 2.74 | 88,311.00 |
| 12 Mar 2024 | 2.77 | 0.290 | 11.89% | 2.53 | 2.89 | 2.44 | 109,266.00 |
| 11 Mar 2024 | 2.48 | 0.200 | 8.94% | 1.68 | 2.68 | 1.66 | 130,436.00 |
| 10 Mar 2024 | 2.27 | -0.050 | -2.06% | 2.31 | 2.38 | 2.25 | 17,356.00 |
| 09 Mar 2024 | 2.32 | 0.180 | 8.48% | 2.15 | 2.41 | 2.12 | 32,864.00 |
| 08 Mar 2024 | 2.14 | 0.00 | -0.20% | 2.14 | 2.25 | 2.01 | 81,523.00 |
| 07 Mar 2024 | 2.15 | 0.040 | 1.94% | 2.12 | 2.16 | 2.05 | 11,008.00 |
| 06 Mar 2024 | 2.10 | 0.070 | 3.36% | 2.02 | 2.14 | 1.95 | 28,760.00 |
| 05 Mar 2024 | 2.04 | -0.220 | -9.75% | 2.27 | 2.31 | 1.76 | 16,631.00 |
| 04 Mar 2024 | 2.26 | -0.080 | -3.45% | 1.68 | 2.50 | 1.66 | 37,261.00 |
| 03 Mar 2024 | 2.34 | 0.010 | 0.30% | 2.30 | 2.35 | 2.13 | 28,630.00 |
| 02 Mar 2024 | 2.33 | 0.200 | 9.57% | 2.12 | 2.36 | 2.10 | 23,696.00 |
| 01 Mar 2024 | 2.13 | 0.090 | 4.52% | 2.03 | 2.21 | 2.03 | 54,802.00 |
| 29 Feb 2024 | 2.03 | 0.100 | 5.03% | 1.94 | 2.19 | 1.91 | 70,545.00 |
| 28 Feb 2024 | 1.94 | -0.040 | -1.94% | 1.98 | 2.09 | 1.89 | 24,415.00 |
| 27 Feb 2024 | 1.98 | 0.020 | 1.14% | 1.96 | 2.03 | 1.88 | 12,950.00 |
| 26 Feb 2024 | 1.95 | -0.010 | -0.63% | 1.68 | 2.03 | 1.66 | 28,366.00 |
| 25 Feb 2024 | 1.97 | 0.120 | 6.39% | 1.86 | 2.01 | 1.84 | 52,951.00 |
| 24 Feb 2024 | 1.85 | 0.020 | 1.03% | 1.84 | 1.90 | 1.80 | 17,310.00 |
| 23 Feb 2024 | 1.83 | 0.010 | 0.29% | 1.82 | 1.86 | 1.77 | 11,268.00 |
| 22 Feb 2024 | 1.82 | 0.020 | 1.06% | 1.80 | 1.88 | 1.75 | 11,662.00 |
| 21 Feb 2024 | 1.80 | -0.030 | -1.80% | 1.84 | 1.84 | 1.74 | 21,566.00 |
| 20 Feb 2024 | 1.84 | -0.070 | -3.45% | 1.90 | 1.92 | 1.75 | 10,200.00 |
| 19 Feb 2024 | 1.90 | -0.010 | -0.45% | 1.68 | 1.96 | 1.66 | 19,870.00 |
| 18 Feb 2024 | 1.91 | 0.020 | 1.07% | 1.89 | 1.95 | 1.88 | 13,996.00 |
| 17 Feb 2024 | 1.89 | -0.050 | -2.47% | 1.94 | 1.96 | 1.82 | 19,657.00 |
| 16 Feb 2024 | 1.94 | 0.110 | 6.15% | 1.83 | 2.07 | 1.83 | 34,758.00 |
| 15 Feb 2024 | 1.83 | 0.040 | 2.10% | 1.79 | 1.87 | 1.79 | 8,320.00 |
| 14 Feb 2024 | 1.79 | 0.040 | 2.29% | 1.75 | 1.82 | 1.73 | 12,346.00 |
| 13 Feb 2024 | 1.75 | -0.020 | -0.99% | 1.77 | 1.87 | 1.72 | 40,980.00 |
| 12 Feb 2024 | 1.77 | 0.040 | 2.27% | 1.68 | 1.83 | 1.66 | 28,191.00 |
| 11 Feb 2024 | 1.73 | -0.040 | -2.38% | 1.75 | 1.78 | 1.72 | 5,966.00 |
| 10 Feb 2024 | 1.77 | 0.060 | 3.51% | 1.72 | 1.82 | 1.68 | 7,305.00 |
| 09 Feb 2024 | 1.71 | 0.030 | 1.59% | 1.68 | 1.75 | 1.68 | 18,101.00 |
| 08 Feb 2024 | 1.68 | 0.010 | 0.30% | 1.68 | 1.72 | 1.66 | 10,394.00 |
| 07 Feb 2024 | 1.68 | 0.00 | 0.18% | 1.67 | 1.70 | 1.63 | 7,580.00 |
| 06 Feb 2024 | 1.67 | -0.010 | -0.34% | 1.68 | 1.69 | 1.64 | 4,785.00 |
| 05 Feb 2024 | 1.68 | 0.00 | 0.26% | 1.61 | 1.70 | 1.56 | 15,870.00 |
| 04 Feb 2024 | 1.68 | -0.030 | -1.60% | 1.71 | 1.71 | 1.66 | 8,384.00 |
| 03 Feb 2024 | 1.70 | -0.020 | -1.19% | 1.73 | 1.82 | 1.70 | 17,495.00 |
| 02 Feb 2024 | 1.72 | 0.010 | 0.55% | 1.74 | 1.76 | 1.68 | 9,873.00 |
| 01 Feb 2024 | 1.71 | 0.010 | 0.46% | 1.70 | 1.75 | 1.64 | 16,668.00 |
| 31 Ene 2024 | 1.71 | -0.120 | -6.45% | 1.82 | 1.82 | 1.70 | 17,825.00 |
| 30 Ene 2024 | 1.82 | -0.020 | -1.18% | 1.84 | 1.93 | 1.82 | 9,893.00 |
| 29 Ene 2024 | 1.85 | -0.050 | -2.86% | 1.61 | 1.85 | 1.56 | 32,023.00 |
| 28 Ene 2024 | 1.90 | 0.190 | 10.91% | 1.71 | 1.94 | 1.70 | 98,237.00 |
| 27 Ene 2024 | 1.71 | 0.020 | 0.94% | 1.70 | 1.81 | 1.69 | 26,847.00 |
| 26 Ene 2024 | 1.70 | 0.060 | 3.48% | 1.64 | 1.73 | 1.64 | 25,929.00 |
| 25 Ene 2024 | 1.64 | -0.020 | -1.41% | 1.66 | 1.67 | 1.59 | 14,940.00 |
