Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DGBGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.009278 | -0.000523 | -5.34% | 0.009805 | 0.010376 | 0.009183 | 11,140,958.00 |
| 24 Abr 2024 | 0.009801 | -0.000331 | -3.27% | 0.010164 | 0.011272 | 0.009245 | 5,268,750.00 |
| 23 Abr 2024 | 0.010131 | -0.000161 | -1.56% | 0.010817 | 0.011419 | 0.010107 | 7,162,331.00 |
| 22 Abr 2024 | 0.010293 | -0.000209 | -1.99% | 0.011534 | 0.011536 | 0.008821 | 6,590,788.00 |
| 21 Abr 2024 | 0.010502 | -0.000527 | -4.78% | 0.009979 | 0.011098 | 0.009976 | 3,284,862.00 |
| 20 Abr 2024 | 0.01103 | 0.000668 | 6.45% | 0.010335 | 0.01111 | 0.009725 | 6,625,338.00 |
| 19 Abr 2024 | 0.010362 | 0.000144 | 1.41% | 0.010189 | 0.010943 | 0.009195 | 8,313,503.00 |
| 18 Abr 2024 | 0.010218 | 0.000362 | 3.68% | 0.009871 | 0.010458 | 0.008957 | 5,341,434.00 |
| 17 Abr 2024 | 0.009856 | 0.000114 | 1.17% | 0.009745 | 0.010348 | 0.009163 | 8,225,966.00 |
| 16 Abr 2024 | 0.009742 | -0.000448 | -4.40% | 0.010187 | 0.010651 | 0.009015 | 11,142,055.00 |
| 15 Abr 2024 | 0.01019 | 0.000138 | 1.37% | 0.011534 | 0.011536 | 0.008821 | 14,972,292.00 |
| 14 Abr 2024 | 0.010051 | 0.000558 | 5.88% | 0.011534 | 0.011536 | 0.008821 | 11,165,666.00 |
| 13 Abr 2024 | 0.009493 | -0.000802 | -7.79% | 0.01192 | 0.01192 | 0.008556 | 25,046,320.00 |
| 12 Abr 2024 | 0.010295 | -0.001426 | -12.17% | 0.012305 | 0.013012 | 0.009565 | 34,687,451.00 |
| 11 Abr 2024 | 0.011721 | -0.001211 | -9.36% | 0.012362 | 0.013053 | 0.011697 | 14,996,352.00 |
| 10 Abr 2024 | 0.012932 | 0.000387 | 3.08% | 0.012546 | 0.013119 | 0.011815 | 10,454,604.00 |
| 09 Abr 2024 | 0.012545 | -0.001013 | -7.47% | 0.013545 | 0.014022 | 0.012 | 19,907,631.00 |
| 08 Abr 2024 | 0.013558 | -0.000119 | -0.87% | 0.012535 | 0.014345 | 0.011839 | 13,509,818.00 |
| 07 Abr 2024 | 0.013677 | 0.000099 | 0.73% | 0.013562 | 0.014213 | 0.013016 | 17,185,264.00 |
| 06 Abr 2024 | 0.013578 | 0.001246 | 10.10% | 0.012832 | 0.014104 | 0.012259 | 23,173,311.00 |
| 05 Abr 2024 | 0.012332 | -0.000115 | -0.92% | 0.012988 | 0.013004 | 0.01165 | 32,505,404.00 |
| 04 Abr 2024 | 0.012446 | -0.000101 | -0.80% | 0.012535 | 0.013619 | 0.011839 | 30,053,675.00 |
| 03 Abr 2024 | 0.012547 | -0.000996 | -7.35% | 0.014062 | 0.014704 | 0.011964 | 85,093,516.00 |
| 02 Abr 2024 | 0.013543 | -0.002585 | -16.03% | 0.01609 | 0.01609 | 0.012865 | 147,716,478.00 |
| 01 Abr 2024 | 0.016129 | 0.003809 | 30.92% | 0.011531 | 0.019772 | 0.011517 | 407,284,085.00 |
| 31 Mar 2024 | 0.01232 | -0.000338 | -2.67% | 0.011017 | 0.013894 | 0.011017 | 62,808,459.00 |
| 30 Mar 2024 | 0.012658 | 0.001039 | 8.94% | 0.011617 | 0.013254 | 0.011041 | 53,461,184.00 |
| 29 Mar 2024 | 0.011619 | 0.000404 | 3.60% | 0.011201 | 0.011777 | 0.010516 | 11,327,687.00 |
| 28 Mar 2024 | 0.011215 | 0.000247 | 2.25% | 0.011015 | 0.011789 | 0.01038 | 19,529,169.00 |
| 27 Mar 2024 | 0.010968 | -0.000605 | -5.23% | 0.01155 | 0.011759 | 0.010306 | 26,548,167.00 |
| 26 Mar 2024 | 0.011573 | 0.000042 | 0.36% | 0.011531 | 0.01232 | 0.010938 | 15,751,299.00 |
| 25 Mar 2024 | 0.011531 | 0.000319 | 2.84% | 0.011135 | 0.012294 | 0.010564 | 17,556,994.00 |
| 24 Mar 2024 | 0.011213 | 0.000487 | 4.54% | 0.01072 | 0.011788 | 0.010682 | 12,780,989.00 |
| 23 Mar 2024 | 0.010726 | 0.000137 | 1.29% | 0.010624 | 0.011414 | 0.010121 | 1,198,751.00 |
| 22 Mar 2024 | 0.010589 | -0.000261 | -2.41% | 0.01087 | 0.01159 | 0.009953 | 4,625,130.00 |
| 21 Mar 2024 | 0.01085 | 0.000234 | 2.21% | 0.011135 | 0.011615 | 0.010296 | 22,138,564.00 |
| 20 Mar 2024 | 0.010615 | 0.000876 | 9.00% | 0.009762 | 0.011118 | 0.009139 | 8,635,666.00 |
| 19 Mar 2024 | 0.009739 | -0.000891 | -8.38% | 0.010627 | 0.010816 | 0.009276 | 20,744,190.00 |
| 18 Mar 2024 | 0.01063 | -0.000602 | -5.36% | 0.012813 | 0.013476 | 0.010023 | 57,974,851.00 |
| 17 Mar 2024 | 0.011232 | -0.000035 | -0.31% | 0.011375 | 0.012523 | 0.010727 | 31,444,408.00 |
| 16 Mar 2024 | 0.011267 | -0.00077 | -6.40% | 0.012532 | 0.013893 | 0.010702 | 56,017,988.00 |
| 15 Mar 2024 | 0.012037 | -0.000888 | -6.87% | 0.012813 | 0.013476 | 0.010995 | 24,516,348.00 |
| 14 Mar 2024 | 0.012926 | -0.000176 | -1.34% | 0.012535 | 0.013175 | 0.011776 | 11,566,294.00 |
| 13 Mar 2024 | 0.013101 | 0.000321 | 2.51% | 0.01278 | 0.01364 | 0.0123 | 20,445,820.00 |
| 12 Mar 2024 | 0.01278 | -0.000552 | -4.14% | 0.012813 | 0.013476 | 0.011743 | 18,126,973.00 |
| 11 Mar 2024 | 0.013332 | 0.00161 | 13.73% | 0.006108 | 0.01419 | 0.005826 | 50,486,656.00 |
| 10 Mar 2024 | 0.011723 | 0.000011 | 0.09% | 0.012244 | 0.012453 | 0.011181 | 32,427,081.00 |
| 09 Mar 2024 | 0.011711 | -0.000511 | -4.18% | 0.011676 | 0.012279 | 0.011641 | 4,915,173.00 |
| 08 Mar 2024 | 0.012223 | 0.000188 | 1.56% | 0.011497 | 0.01225 | 0.010904 | 14,287,178.00 |
| 07 Mar 2024 | 0.012035 | 0.001154 | 10.61% | 0.011426 | 0.012201 | 0.010828 | 14,910,023.00 |
| 06 Mar 2024 | 0.01088 | -0.000265 | -2.38% | 0.010534 | 0.011677 | 0.010337 | 44,890,982.00 |
| 05 Mar 2024 | 0.011146 | -0.001664 | -12.99% | 0.01238 | 0.012442 | 0.008836 | 28,746,670.00 |
| 04 Mar 2024 | 0.01281 | 0.001872 | 17.11% | 0.006108 | 0.012936 | 0.005826 | 21,124,844.00 |
| 03 Mar 2024 | 0.010938 | -0.000329 | -2.92% | 0.011249 | 0.011868 | 0.010695 | 27,121,837.00 |
| 02 Mar 2024 | 0.011267 | -0.000088 | -0.78% | 0.010849 | 0.01274 | 0.01077 | 32,393,696.00 |
| 01 Mar 2024 | 0.011354 | 0.00211 | 22.82% | 0.00969 | 0.01137 | 0.008753 | 31,408,757.00 |
| 29 Feb 2024 | 0.009244 | -0.000435 | -4.49% | 0.0106 | 0.010623 | 0.008134 | 19,986,091.00 |
| 28 Feb 2024 | 0.009679 | 0.000281 | 2.99% | 0.009863 | 0.010487 | 0.008551 | 38,834,550.00 |
| 27 Feb 2024 | 0.009399 | -0.000438 | -4.45% | 0.010285 | 0.010497 | 0.009256 | 40,759,811.00 |
| 26 Feb 2024 | 0.009836 | -0.000375 | -3.67% | 0.006108 | 0.010909 | 0.005826 | 172,568,958.00 |
| 25 Feb 2024 | 0.010211 | 0.00206 | 25.28% | 0.007737 | 0.010605 | 0.007728 | 144,691,093.00 |
| 24 Feb 2024 | 0.008151 | 0.000524 | 6.86% | 0.007604 | 0.00816 | 0.007588 | 19,788,030.00 |
| 23 Feb 2024 | 0.007627 | -0.000068 | -0.88% | 0.007716 | 0.008123 | 0.007578 | 13,942,767.00 |
| 22 Feb 2024 | 0.007696 | 0.000304 | 4.11% | 0.007379 | 0.008214 | 0.007307 | 67,386,748.00 |
| 21 Feb 2024 | 0.007392 | -0.000052 | -0.70% | 0.007458 | 0.007465 | 0.006829 | 22,508,300.00 |
| 20 Feb 2024 | 0.007444 | -0.000369 | -4.72% | 0.007406 | 0.007825 | 0.006867 | 20,050,355.00 |
| 19 Feb 2024 | 0.007813 | 0.000786 | 11.19% | 0.006108 | 0.007887 | 0.005826 | 108,322,712.00 |
| 18 Feb 2024 | 0.007026 | 0.000043 | 0.62% | 0.006562 | 0.007828 | 0.006517 | 99,213,597.00 |
| 17 Feb 2024 | 0.006983 | 0.000372 | 5.62% | 0.007018 | 0.007026 | 0.006434 | 2,700,303.00 |
| 16 Feb 2024 | 0.006612 | 0.00004 | 0.61% | 0.00659 | 0.007075 | 0.006555 | 68,246,164.00 |
| 15 Feb 2024 | 0.006572 | -0.00041 | -5.87% | 0.006574 | 0.007119 | 0.006219 | 48,436,833.00 |
| 14 Feb 2024 | 0.006982 | 0.000672 | 10.65% | 0.006702 | 0.006989 | 0.006005 | 25,367,603.00 |
| 13 Feb 2024 | 0.00631 | 0.00000500 | 0.08% | 0.006305 | 0.00675 | 0.006154 | 2,861,024.00 |
| 12 Feb 2024 | 0.006304 | -0.00012 | -1.87% | 0.006108 | 0.006723 | 0.005826 | 70,097,130.00 |
| 11 Feb 2024 | 0.006424 | 0.000426 | 7.11% | 0.006379 | 0.006775 | 0.005984 | 6,129,826.00 |
| 10 Feb 2024 | 0.005998 | -0.000253 | -4.05% | 0.006633 | 0.006721 | 0.005948 | 6,412,801.00 |
| 09 Feb 2024 | 0.006251 | 0.000148 | 2.42% | 0.006108 | 0.00675 | 0.005826 | 28,675,648.00 |
| 08 Feb 2024 | 0.006103 | 0.000148 | 2.49% | 0.005968 | 0.006471 | 0.005968 | 4,270,977.00 |
| 07 Feb 2024 | 0.005955 | -0.000203 | -3.30% | 0.006156 | 0.006205 | 0.005769 | 2,409,574.00 |
| 06 Feb 2024 | 0.006158 | 0.000373 | 6.45% | 0.006124 | 0.006174 | 0.005766 | 1,687,828.00 |
| 05 Feb 2024 | 0.005785 | 0.000052 | 0.91% | 0.006919 | 0.007443 | 0.005739 | 4,209,053.00 |
| 04 Feb 2024 | 0.005733 | -0.000386 | -6.31% | 0.006122 | 0.00614 | 0.005693 | 12,852,089.00 |
| 03 Feb 2024 | 0.00612 | 0.000314 | 5.42% | 0.006147 | 0.006166 | 0.00545 | 3,594,587.00 |
| 02 Feb 2024 | 0.005805 | 0.000064 | 1.11% | 0.006091 | 0.006141 | 0.005708 | 1,874,182.00 |
| 01 Feb 2024 | 0.005742 | 0.000032 | 0.56% | 0.006042 | 0.006097 | 0.005323 | 4,347,038.00 |
| 31 Ene 2024 | 0.00571 | -0.000363 | -5.98% | 0.005752 | 0.006179 | 0.005682 | 2,918,088.00 |
| 30 Ene 2024 | 0.006072 | -0.000399 | -6.17% | 0.006452 | 0.006548 | 0.005782 | 71,982,920.00 |
| 29 Ene 2024 | 0.006472 | 0.00051 | 8.56% | 0.006919 | 0.007443 | 0.005645 | 25,939,065.00 |
| 28 Ene 2024 | 0.005962 | -0.000349 | -5.53% | 0.006308 | 0.006401 | 0.004954 | 3,704,364.00 |
| 27 Ene 2024 | 0.006311 | 0.000047 | 0.75% | 0.006265 | 0.006311 | 0.005588 | 17,589,091.00 |
