Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENGGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.011918 | 0.004566 | 62.11% | 0.013091 | 0.014697 | 0.006496 | 14,945,062.00 |
| 21 Abr 2024 | 0.007352 | -0.00000200 | -0.03% | 0.007353 | 0.014237 | 0.005742 | 8,592,533.00 |
| 20 Abr 2024 | 0.007353 | 0.001136 | 18.27% | 0.008785 | 0.014181 | 0.005774 | 9,322,607.00 |
| 19 Abr 2024 | 0.006217 | -0.006556 | -51.33% | 0.012736 | 0.014053 | 0.006157 | 11,654,308.00 |
| 18 Abr 2024 | 0.012773 | 0.002424 | 23.42% | 0.010365 | 0.013874 | 0.005391 | 10,309,430.00 |
| 17 Abr 2024 | 0.010349 | 0.000607 | 6.23% | 0.009745 | 0.013632 | 0.005488 | 12,844,133.00 |
| 16 Abr 2024 | 0.009742 | 0.000571 | 6.23% | 0.009168 | 0.013858 | 0.006574 | 12,129,356.00 |
| 15 Abr 2024 | 0.009171 | -0.002468 | -21.21% | 0.013091 | 0.014697 | 0.006496 | 13,018,111.00 |
| 14 Abr 2024 | 0.011639 | 0.001091 | 10.34% | 0.010485 | 0.014297 | 0.005708 | 12,086,673.00 |
| 13 Abr 2024 | 0.010548 | -0.00354 | -25.13% | 0.014088 | 0.014805 | 0.005882 | 11,268,531.00 |
| 12 Abr 2024 | 0.014088 | -0.000982 | -6.52% | 0.015101 | 0.015124 | 0.005969 | 9,820,494.00 |
| 11 Abr 2024 | 0.01507 | 0.005512 | 57.66% | 0.009552 | 0.015099 | 0.006113 | 10,941,843.00 |
| 10 Abr 2024 | 0.009558 | -0.003532 | -26.98% | 0.013091 | 0.014697 | 0.006496 | 10,607,553.00 |
| 09 Abr 2024 | 0.013091 | 0.006311 | 93.10% | 0.006772 | 0.015034 | 0.005966 | 10,416,847.00 |
| 08 Abr 2024 | 0.006779 | -0.001427 | -17.39% | 0.003862 | 1.07 | 0.002831 | 15,223,971.00 |
| 07 Abr 2024 | 0.008206 | -0.006458 | -44.04% | 0.014646 | 0.014776 | 0.006005 | 12,752,767.00 |
| 06 Abr 2024 | 0.014664 | -0.000349 | -2.32% | 0.01497 | 0.015047 | 0.005867 | 11,744,642.00 |
| 05 Abr 2024 | 0.015012 | 0.004189 | 38.71% | 0.010824 | 0.015657 | 0.005825 | 11,637,875.00 |
| 04 Abr 2024 | 0.010823 | 0.004027 | 59.25% | 0.00679 | 0.014735 | 0.00589 | 12,355,955.00 |
| 03 Abr 2024 | 0.006796 | -0.003101 | -31.33% | 0.009896 | 0.015112 | 0.005724 | 8,368,497.00 |
| 02 Abr 2024 | 0.009897 | -0.003451 | -25.85% | 0.007213 | 0.015257 | 0.005702 | 10,852,364.00 |
| 01 Abr 2024 | 0.013348 | 0.004388 | 48.98% | 0.003862 | 0.016127 | 0.002831 | 12,358,500.00 |
| 31 Mar 2024 | 0.00896 | -0.004249 | -32.17% | 0.007712 | 0.016119 | 0.006093 | 7,402,689.00 |
| 30 Mar 2024 | 0.013208 | 0.003803 | 40.43% | 0.009404 | 0.016084 | 0.00607 | 8,208,201.00 |
| 29 Mar 2024 | 0.009406 | 0.003237 | 52.49% | 0.00616 | 0.016088 | 0.006158 | 9,137,311.00 |
| 28 Mar 2024 | 0.006168 | -0.006445 | -51.10% | 0.020378 | 0.020456 | 0.006168 | 6,530,324.00 |
| 27 Mar 2024 | 0.012614 | 0.001591 | 14.44% | 0.011 | 0.020158 | 0.005969 | 8,389,083.00 |
| 26 Mar 2024 | 0.011022 | 0.001687 | 18.08% | 0.009335 | 0.021039 | 0.006051 | 10,258,866.00 |
| 25 Mar 2024 | 0.009335 | -0.00615 | -39.72% | 0.003862 | 0.021235 | 0.002831 | 13,787,713.00 |
| 24 Mar 2024 | 0.015484 | 0.006802 | 78.34% | 0.008678 | 0.019807 | 0.006623 | 5,910,494.00 |
| 23 Mar 2024 | 0.008683 | -0.006949 | -44.46% | 0.015682 | 0.020126 | 0.006044 | 8,734,048.00 |
| 22 Mar 2024 | 0.015631 | -0.004518 | -22.42% | 0.015011 | 0.019929 | 0.004978 | 9,928,819.00 |
| 21 Mar 2024 | 0.020149 | 0.009003 | 80.78% | 0.011135 | 0.020176 | 0.00575 | 9,513,825.00 |
| 20 Mar 2024 | 0.011146 | 0.000433 | 4.04% | 0.010738 | 0.020058 | 0.0065 | 10,575,101.00 |
| 19 Mar 2024 | 0.010713 | -0.004701 | -30.50% | 0.015408 | 0.020533 | 0.005887 | 4,142,179.00 |
| 18 Mar 2024 | 0.015414 | -0.004376 | -22.11% | 0.003862 | 1.09 | 0.002831 | 11,190,044.00 |
| 17 Mar 2024 | 0.01979 | 0.011596 | 141.52% | 0.008273 | 0.020403 | 0.0059 | 10,142,761.00 |
| 16 Mar 2024 | 0.008194 | -0.005484 | -40.09% | 0.013622 | 0.021176 | 0.006237 | 8,179,968.00 |
| 15 Mar 2024 | 0.013679 | -0.006553 | -32.39% | 0.003862 | 1.05 | 0.002831 | 13,555,956.00 |
| 14 Mar 2024 | 0.020231 | 0.005991 | 42.07% | 0.014245 | 0.020629 | 0.006168 | 8,919,826.00 |
| 13 Mar 2024 | 0.01424 | 0.002572 | 22.04% | 0.011669 | 0.021552 | 0.006653 | 8,638,878.00 |
| 12 Mar 2024 | 0.011669 | -0.002219 | -15.98% | 0.013927 | 0.02193 | 0.006674 | 8,057,696.00 |
| 11 Mar 2024 | 0.013888 | -0.002098 | -13.12% | 0.003862 | 1.07 | 0.002831 | 15,357,252.00 |
| 10 Mar 2024 | 0.015986 | -0.002114 | -11.68% | 0.0181 | 0.020944 | 0.006454 | 6,944,590.00 |
| 09 Mar 2024 | 0.0181 | -0.002626 | -12.67% | 0.020698 | 0.020725 | 0.006361 | 11,318,567.00 |
| 08 Mar 2024 | 0.020725 | 0.005027 | 32.03% | 0.013064 | 0.020775 | 0.007317 | 8,229,098.00 |
| 07 Mar 2024 | 0.015698 | -0.002954 | -15.84% | 0.018698 | 0.020548 | 0.006218 | 7,583,027.00 |
| 06 Mar 2024 | 0.018652 | -0.000093 | -0.50% | 0.018559 | 0.020596 | 0.005755 | 9,563,289.00 |
| 05 Mar 2024 | 0.018745 | 0.005936 | 46.34% | 0.012919 | 0.019852 | 0.005738 | 6,577,697.00 |
| 04 Mar 2024 | 0.01281 | 0.006347 | 98.19% | 0.003862 | 0.974769 | 0.002831 | 6,331,835.00 |
| 03 Mar 2024 | 0.006463 | -0.001864 | -22.38% | 0.00538 | 0.018791 | 0.005372 | 6,754,582.00 |
| 02 Mar 2024 | 0.008328 | -0.001052 | -11.22% | 0.00937 | 0.018604 | 0.005866 | 7,119,444.00 |
| 01 Mar 2024 | 0.00938 | 0.005487 | 140.98% | 0.003876 | 0.021371 | 0.003371 | 13,973,097.00 |
| 29 Feb 2024 | 0.003892 | -0.001431 | -26.88% | 0.0053 | 0.008919 | 0.003356 | 22,476,613.00 |
| 28 Feb 2024 | 0.005324 | 0.001743 | 48.69% | 0.004483 | 0.005343 | 0.003579 | 19,597,612.00 |
| 27 Feb 2024 | 0.003581 | -0.000696 | -16.27% | 0.004285 | 0.004909 | 0.003377 | 19,824,405.00 |
| 26 Feb 2024 | 0.004277 | -0.000216 | -4.81% | 0.003862 | 0.004744 | 0.002831 | 14,295,332.00 |
| 25 Feb 2024 | 0.004493 | 0.000418 | 10.24% | 0.004072 | 0.004504 | 0.003251 | 18,029,494.00 |
| 24 Feb 2024 | 0.004075 | -0.00034 | -7.70% | 0.004402 | 0.004475 | 0.003207 | 18,483,661.00 |
| 23 Feb 2024 | 0.004416 | 0.000365 | 9.02% | 0.004061 | 0.004475 | 0.003206 | 21,944,451.00 |
| 22 Feb 2024 | 0.00405 | -0.000467 | -10.34% | 0.00451 | 0.004523 | 0.003647 | 18,241,783.00 |
| 21 Feb 2024 | 0.004517 | 0.000381 | 9.22% | 0.004558 | 0.004562 | 0.003622 | 25,499,412.00 |
| 20 Feb 2024 | 0.004136 | 0.000435 | 11.75% | 0.003703 | 0.004595 | 0.003249 | 21,911,820.00 |
| 19 Feb 2024 | 0.003701 | -0.000846 | -18.61% | 0.003862 | 0.806271 | 0.002831 | 16,222,179.00 |
| 18 Feb 2024 | 0.004546 | 0.000028 | 0.62% | 0.004512 | 0.004568 | 0.003276 | 23,563,563.00 |
| 17 Feb 2024 | 0.004519 | 0.001213 | 36.69% | 0.003303 | 0.004536 | 0.003217 | 15,798,980.00 |
| 16 Feb 2024 | 0.003306 | 0.00002 | 0.61% | 0.003295 | 0.004557 | 0.003278 | 22,595,240.00 |
| 15 Feb 2024 | 0.003286 | -0.000821 | -19.99% | 0.004109 | 0.004596 | 0.003284 | 19,332,013.00 |
| 14 Feb 2024 | 0.004107 | 0.000952 | 30.18% | 0.003548 | 0.004525 | 0.003128 | 17,578,034.00 |
| 13 Feb 2024 | 0.003155 | -0.001179 | -27.20% | 0.004335 | 0.004368 | 0.003077 | 19,254,726.00 |
| 12 Feb 2024 | 0.004334 | 0.000555 | 14.69% | 0.003862 | 0.004346 | 0.002831 | 14,224,274.00 |
| 11 Feb 2024 | 0.003779 | 0.00003 | 0.80% | 0.003002 | 0.004199 | 0.002994 | 20,992,436.00 |
| 10 Feb 2024 | 0.003749 | 0.000072 | 1.96% | 0.003685 | 0.004103 | 0.002928 | 23,148,028.00 |
| 09 Feb 2024 | 0.003677 | 0.000087 | 2.42% | 0.003593 | 0.004177 | 0.002926 | 19,493,095.00 |
| 08 Feb 2024 | 0.00359 | 0.000087 | 2.48% | 0.003862 | 0.003967 | 0.002831 | 18,886,373.00 |
| 07 Feb 2024 | 0.003503 | 0.000424 | 13.77% | 0.003078 | 0.003856 | 0.00306 | 15,206,141.00 |
| 06 Feb 2024 | 0.003079 | -0.000324 | -9.52% | 0.003402 | 0.003788 | 0.003063 | 17,380,414.00 |
| 05 Feb 2024 | 0.003403 | -0.000307 | -8.28% | 0.002696 | 0.658627 | 0.002352 | 17,066,528.00 |
| 04 Feb 2024 | 0.00371 | -0.00003 | -0.80% | 0.003741 | 0.003752 | 0.003046 | 18,884,001.00 |
| 03 Feb 2024 | 0.00374 | 0.001008 | 36.89% | 0.00274 | 0.004092 | 0.00272 | 8,782,304.00 |
| 02 Feb 2024 | 0.002732 | -0.000646 | -19.13% | 0.003384 | 0.003725 | 0.002686 | 6,732,400.00 |
| 01 Feb 2024 | 0.003377 | 0.000355 | 11.73% | 0.003021 | 0.003718 | 0.002992 | 15,111,917.00 |
| 31 Ene 2024 | 0.003023 | -0.000688 | -18.54% | 0.003722 | 0.003733 | 0.003004 | 20,917,256.00 |
| 30 Ene 2024 | 0.003711 | -0.000036 | -0.96% | 0.003735 | 0.003792 | 0.003074 | 19,306,117.00 |
| 29 Ene 2024 | 0.003747 | 0.000435 | 13.13% | 0.002696 | 0.003755 | 0.002352 | 13,938,025.00 |
| 28 Ene 2024 | 0.003312 | -0.00000900 | -0.27% | 0.003652 | 0.003706 | 0.002972 | 13,929,792.00 |
| 27 Ene 2024 | 0.003321 | -0.000305 | -8.41% | 0.003297 | 0.003657 | 0.002947 | 16,295,870.00 |
| 26 Ene 2024 | 0.003626 | 0.000172 | 4.97% | 0.002829 | 0.003636 | 0.002823 | 23,173,826.00 |
| 25 Ene 2024 | 0.003455 | 0.000613 | 21.58% | 0.002837 | 0.003478 | 0.002808 | 20,770,075.00 |
| 24 Ene 2024 | 0.002841 | -0.000603 | -17.51% | 0.003454 | 0.003485 | 0.002794 | 20,147,294.00 |
