Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DOTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 5.46 | 0.180 | 3.41% | 5.28 | 5.48 | 5.19 | 76,525.00 |
| 17 Abr 2024 | 5.28 | -0.140 | -2.58% | 5.37 | 5.44 | 5.10 | 71,973.00 |
| 16 Abr 2024 | 5.42 | 0.030 | 0.56% | 5.38 | 5.46 | 5.15 | 88,973.00 |
| 15 Abr 2024 | 5.39 | -0.150 | -2.71% | 5.50 | 5.78 | 5.19 | 72,119.00 |
| 14 Abr 2024 | 5.54 | 0.240 | 4.53% | 5.21 | 5.59 | 4.83 | 134,702.00 |
| 13 Abr 2024 | 5.30 | -0.550 | -9.40% | 5.86 | 5.92 | 4.76 | 103,361.00 |
| 12 Abr 2024 | 5.85 | -0.800 | -12.03% | 6.70 | 6.78 | 5.30 | 69,471.00 |
| 11 Abr 2024 | 6.65 | -0.070 | -1.04% | 6.71 | 6.78 | 6.54 | 23,236.00 |
| 10 Abr 2024 | 6.72 | -0.120 | -1.75% | 6.82 | 6.85 | 6.44 | 34,400.00 |
| 09 Abr 2024 | 6.84 | -0.270 | -3.80% | 7.13 | 7.18 | 6.82 | 47,941.00 |
| 08 Abr 2024 | 7.11 | 0.250 | 3.64% | 6.86 | 7.18 | 6.78 | 33,113.00 |
| 07 Abr 2024 | 6.86 | 0.150 | 2.24% | 6.71 | 6.88 | 6.60 | 31,965.00 |
| 06 Abr 2024 | 6.71 | 0.090 | 1.36% | 6.62 | 6.75 | 6.57 | 13,915.00 |
| 05 Abr 2024 | 6.62 | -0.090 | -1.34% | 6.71 | 6.72 | 6.30 | 41,438.00 |
| 04 Abr 2024 | 6.71 | 0.020 | 0.30% | 6.64 | 6.88 | 6.54 | 47,277.00 |
| 03 Abr 2024 | 6.69 | -0.150 | -2.19% | 6.84 | 6.98 | 6.55 | 39,501.00 |
| 02 Abr 2024 | 6.84 | -0.480 | -6.56% | 7.29 | 7.29 | 6.67 | 203,372.00 |
| 01 Abr 2024 | 7.32 | -0.250 | -3.30% | 7.57 | 7.67 | 7.13 | 22,770.00 |
| 31 Mar 2024 | 7.57 | 0.110 | 1.47% | 7.46 | 7.58 | 7.45 | 17,976.00 |
| 30 Mar 2024 | 7.46 | -0.140 | -1.84% | 7.60 | 7.65 | 7.42 | 11,083.00 |
| 29 Mar 2024 | 7.60 | 0.060 | 0.80% | 7.53 | 7.76 | 7.41 | 50,200.00 |
| 28 Mar 2024 | 7.54 | 0.080 | 1.07% | 7.47 | 7.65 | 7.37 | 34,341.00 |
| 27 Mar 2024 | 7.46 | -0.180 | -2.36% | 7.62 | 7.71 | 7.35 | 32,155.00 |
| 26 Mar 2024 | 7.64 | -0.010 | -0.13% | 7.65 | 7.89 | 7.51 | 69,327.00 |
| 25 Mar 2024 | 7.65 | 0.210 | 2.82% | 7.41 | 7.74 | 7.38 | 59,155.00 |
| 24 Mar 2024 | 7.44 | 0.360 | 5.08% | 7.27 | 7.48 | 7.12 | 23,581.00 |
| 23 Mar 2024 | 7.08 | 0.010 | 0.14% | 7.09 | 7.32 | 7.05 | 14,800.00 |
| 22 Mar 2024 | 7.07 | -0.150 | -2.08% | 7.26 | 7.42 | 3.02 | 35,186.00 |
| 21 Mar 2024 | 7.22 | -0.220 | -2.96% | 7.38 | 7.52 | 7.17 | 17,345.00 |
| 20 Mar 2024 | 7.44 | 0.530 | 7.67% | 6.89 | 7.49 | 6.68 | 28,082.00 |
| 19 Mar 2024 | 6.91 | -0.890 | -11.41% | 7.79 | 7.83 | 6.75 | 22,659.00 |
| 18 Mar 2024 | 7.80 | -0.080 | -1.02% | 7.86 | 8.16 | 7.53 | 27,816.00 |
| 17 Mar 2024 | 7.88 | 0.290 | 3.82% | 7.63 | 8.05 | 7.23 | 21,798.00 |
| 16 Mar 2024 | 7.59 | -0.930 | -10.92% | 8.49 | 8.54 | 7.46 | 28,916.00 |
| 15 Mar 2024 | 8.52 | -0.320 | -3.62% | 9.12 | 9.19 | 7.83 | 89,751.00 |
| 14 Mar 2024 | 8.84 | 0.140 | 1.61% | 8.87 | 9.27 | 8.60 | 43,133.00 |
| 13 Mar 2024 | 8.70 | 0.350 | 4.19% | 8.35 | 8.80 | 8.00 | 33,961.00 |
| 12 Mar 2024 | 8.35 | -0.200 | -2.34% | 8.51 | 8.63 | 7.99 | 38,184.00 |
| 11 Mar 2024 | 8.55 | 0.650 | 8.23% | 7.94 | 8.78 | 7.61 | 91,940.00 |
| 10 Mar 2024 | 7.90 | -0.280 | -3.42% | 8.18 | 8.21 | 7.74 | 22,029.00 |
| 09 Mar 2024 | 8.18 | -0.110 | -1.33% | 8.31 | 8.52 | 3.02 | 12,275.00 |
| 08 Mar 2024 | 8.29 | 0.120 | 1.47% | 8.17 | 8.38 | 7.80 | 40,435.00 |
| 07 Mar 2024 | 8.17 | -0.060 | -0.73% | 8.23 | 8.61 | 8.04 | 20,695.00 |
| 06 Mar 2024 | 8.23 | 0.830 | 11.22% | 7.35 | 8.27 | 7.04 | 27,523.00 |
| 05 Mar 2024 | 7.40 | -0.440 | -5.61% | 7.76 | 8.44 | 6.26 | 65,046.00 |
| 04 Mar 2024 | 7.84 | 0.110 | 1.42% | 7.72 | 8.12 | 7.54 | 52,049.00 |
| 03 Mar 2024 | 7.73 | 0.260 | 3.48% | 7.46 | 7.81 | 6.80 | 21,146.00 |
| 02 Mar 2024 | 7.47 | 0.640 | 9.37% | 6.86 | 7.47 | 6.78 | 25,162.00 |
| 01 Mar 2024 | 6.83 | 0.280 | 4.27% | 6.56 | 6.85 | 6.56 | 12,884.00 |
| 29 Feb 2024 | 6.55 | 0.090 | 1.39% | 6.48 | 6.99 | 6.37 | 70,948.00 |
| 28 Feb 2024 | 6.46 | -0.120 | -1.82% | 6.57 | 6.86 | 6.11 | 58,110.00 |
| 27 Feb 2024 | 6.58 | 0.250 | 3.95% | 6.36 | 6.62 | 6.03 | 34,587.00 |
| 26 Feb 2024 | 6.33 | 0.070 | 1.12% | 6.24 | 6.37 | 5.99 | 60,220.00 |
| 25 Feb 2024 | 6.26 | 0.110 | 1.79% | 6.15 | 6.26 | 6.07 | 15,939.00 |
| 24 Feb 2024 | 6.15 | 0.230 | 3.89% | 6.00 | 6.23 | 5.88 | 12,236.00 |
| 23 Feb 2024 | 5.92 | 0.020 | 0.34% | 5.91 | 6.03 | 5.73 | 49,144.00 |
| 22 Feb 2024 | 5.90 | -0.010 | -0.17% | 5.91 | 6.06 | 5.78 | 41,157.00 |
| 21 Feb 2024 | 5.91 | -0.210 | -3.43% | 6.10 | 6.12 | 5.75 | 30,858.00 |
| 20 Feb 2024 | 6.12 | -0.260 | -4.08% | 6.43 | 6.43 | 5.86 | 37,665.00 |
| 19 Feb 2024 | 6.38 | 0.170 | 2.74% | 6.24 | 6.80 | 6.08 | 27,768.00 |
| 18 Feb 2024 | 6.21 | 0.090 | 1.47% | 6.12 | 6.29 | 6.12 | 12,306.00 |
| 17 Feb 2024 | 6.12 | 0.060 | 0.99% | 6.06 | 6.12 | 5.83 | 8,617.00 |
| 16 Feb 2024 | 6.06 | -0.100 | -1.62% | 6.17 | 6.24 | 5.99 | 7,524.00 |
| 15 Feb 2024 | 6.16 | 0.090 | 1.48% | 6.06 | 6.33 | 6.00 | 20,778.00 |
| 14 Feb 2024 | 6.07 | 0.240 | 4.12% | 5.85 | 6.11 | 5.80 | 19,214.00 |
| 13 Feb 2024 | 5.83 | 0.040 | 0.69% | 5.79 | 5.87 | 5.67 | 9,377.00 |
| 12 Feb 2024 | 5.79 | 0.220 | 3.95% | 5.56 | 5.83 | 5.45 | 34,341.00 |
| 11 Feb 2024 | 5.57 | -0.110 | -1.94% | 5.65 | 5.77 | 5.55 | 14,546.00 |
| 10 Feb 2024 | 5.68 | 0.070 | 1.25% | 5.65 | 5.73 | 5.53 | 14,175.00 |
| 09 Feb 2024 | 5.61 | 0.040 | 0.72% | 5.56 | 5.80 | 5.47 | 30,272.00 |
| 08 Feb 2024 | 5.57 | 0.070 | 1.27% | 5.51 | 5.83 | 5.45 | 24,616.00 |
| 07 Feb 2024 | 5.50 | 0.100 | 1.85% | 5.40 | 5.51 | 5.29 | 22,247.00 |
| 06 Feb 2024 | 5.40 | 0.040 | 0.75% | 5.36 | 5.42 | 5.29 | 16,300.00 |
| 05 Feb 2024 | 5.36 | 0.070 | 1.32% | 5.29 | 5.54 | 5.23 | 20,711.00 |
| 04 Feb 2024 | 5.29 | -0.110 | -2.04% | 5.41 | 5.42 | 5.27 | 13,317.00 |
| 03 Feb 2024 | 5.40 | -0.080 | -1.46% | 5.48 | 5.54 | 5.40 | 8,098.00 |
| 02 Feb 2024 | 5.48 | 0.150 | 2.81% | 5.32 | 5.56 | 5.31 | 33,389.00 |
| 01 Feb 2024 | 5.33 | 0.090 | 1.72% | 5.25 | 5.35 | 5.15 | 19,797.00 |
| 31 Ene 2024 | 5.24 | -0.170 | -3.14% | 5.39 | 5.43 | 5.18 | 19,688.00 |
| 30 Ene 2024 | 5.41 | -0.160 | -2.87% | 5.53 | 5.58 | 5.40 | 31,652.00 |
| 29 Ene 2024 | 5.57 | 0.200 | 3.72% | 5.41 | 5.74 | 5.30 | 65,292.00 |
| 28 Ene 2024 | 5.37 | 0.110 | 2.09% | 5.25 | 5.37 | 5.17 | 12,150.00 |
| 27 Ene 2024 | 5.26 | 0.010 | 0.19% | 5.26 | 5.31 | 5.15 | 10,030.00 |
| 26 Ene 2024 | 5.25 | 0.190 | 3.75% | 5.06 | 5.29 | 5.01 | 14,263.00 |
| 25 Ene 2024 | 5.06 | -0.020 | -0.39% | 5.08 | 5.16 | 4.99 | 20,271.00 |
| 24 Ene 2024 | 5.08 | 0.090 | 1.80% | 5.01 | 5.13 | 4.93 | 29,215.00 |
| 23 Ene 2024 | 4.99 | 0.010 | 0.20% | 4.99 | 5.07 | 4.58 | 50,595.00 |
| 22 Ene 2024 | 4.98 | -0.400 | -7.43% | 5.38 | 5.39 | 3.02 | 28,751.00 |
| 21 Ene 2024 | 5.38 | -0.060 | -1.10% | 5.43 | 5.49 | 5.38 | 12,420.00 |
| 20 Ene 2024 | 5.44 | 0.030 | 0.55% | 5.42 | 5.46 | 5.35 | 15,985.00 |
