Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ERGGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 1.27 | -0.040 | -2.72% | 1.30 | 1.32 | 1.21 | 7,891.00 |
| 18 Abr 2024 | 1.31 | 0.190 | 17.25% | 1.11 | 1.31 | 1.10 | 2,406.00 |
| 17 Abr 2024 | 1.11 | -0.120 | -9.80% | 1.24 | 1.25 | 1.09 | 4,619.00 |
| 16 Abr 2024 | 1.23 | 0.030 | 2.08% | 1.21 | 1.25 | 1.19 | 1,766.00 |
| 15 Abr 2024 | 1.21 | 0.030 | 2.16% | 1.16 | 1.25 | 1.10 | 11,316.00 |
| 14 Abr 2024 | 1.18 | 0.020 | 1.86% | 1.16 | 1.20 | 1.10 | 4,803.00 |
| 13 Abr 2024 | 1.16 | -0.110 | -8.40% | 1.27 | 1.29 | 1.11 | 13,455.00 |
| 12 Abr 2024 | 1.27 | -0.080 | -6.05% | 1.35 | 1.36 | 1.24 | 4,941.00 |
| 11 Abr 2024 | 1.35 | -0.050 | -3.56% | 1.40 | 1.41 | 1.33 | 1,193.00 |
| 10 Abr 2024 | 1.40 | 0.030 | 2.26% | 1.37 | 1.40 | 1.31 | 3,237.00 |
| 09 Abr 2024 | 1.37 | -0.030 | -1.81% | 1.41 | 1.45 | 1.36 | 6,518.00 |
| 08 Abr 2024 | 1.39 | 0.030 | 2.56% | 1.42 | 1.45 | 1.37 | 14,243.00 |
| 07 Abr 2024 | 1.36 | 0.00 | 0.01% | 1.37 | 1.41 | 1.34 | 2,194.00 |
| 06 Abr 2024 | 1.36 | -0.010 | -0.38% | 1.36 | 1.39 | 1.34 | 2,451.00 |
| 05 Abr 2024 | 1.37 | -0.040 | -2.72% | 1.41 | 1.43 | 1.35 | 4,387.00 |
| 04 Abr 2024 | 1.40 | -0.010 | -1.03% | 1.42 | 1.46 | 1.38 | 5,227.00 |
| 03 Abr 2024 | 1.42 | -0.010 | -0.81% | 1.43 | 1.48 | 1.42 | 1,459.00 |
| 02 Abr 2024 | 1.43 | -0.120 | -7.59% | 1.54 | 1.54 | 1.43 | 2,310.00 |
| 01 Abr 2024 | 1.55 | -0.040 | -2.44% | 1.48 | 1.91 | 1.47 | 12,940.00 |
| 31 Mar 2024 | 1.59 | 0.090 | 6.14% | 1.50 | 1.59 | 1.50 | 3,369.00 |
| 30 Mar 2024 | 1.49 | -0.070 | -4.64% | 1.57 | 1.59 | 1.49 | 972.00 |
| 29 Mar 2024 | 1.57 | 0.110 | 7.39% | 1.46 | 1.57 | 1.44 | 5,177.00 |
| 28 Mar 2024 | 1.46 | 0.020 | 1.20% | 1.40 | 1.52 | 1.38 | 7,704.00 |
| 27 Mar 2024 | 1.44 | 0.040 | 2.63% | 1.40 | 1.47 | 1.38 | 4,737.00 |
| 26 Mar 2024 | 1.40 | -0.080 | -5.29% | 1.48 | 1.54 | 1.40 | 6,402.00 |
| 25 Mar 2024 | 1.48 | 0.010 | 0.60% | 1.52 | 1.53 | 1.40 | 14,257.00 |
| 24 Mar 2024 | 1.47 | 0.040 | 3.01% | 1.45 | 1.50 | 1.42 | 7,178.00 |
| 23 Mar 2024 | 1.43 | -0.020 | -1.11% | 1.45 | 1.50 | 1.42 | 2,217.00 |
| 22 Mar 2024 | 1.45 | -0.030 | -1.92% | 1.48 | 1.51 | 1.43 | 10,166.00 |
| 21 Mar 2024 | 1.48 | -0.040 | -2.42% | 1.51 | 1.53 | 1.48 | 4,792.00 |
| 20 Mar 2024 | 1.51 | 0.060 | 4.48% | 1.45 | 1.54 | 1.44 | 10,489.00 |
| 19 Mar 2024 | 1.45 | -0.080 | -4.96% | 1.52 | 1.53 | 1.40 | 4,847.00 |
| 18 Mar 2024 | 1.52 | -0.100 | -6.20% | 0.954925 | 2.00 | 0.944758 | 16,311.00 |
| 17 Mar 2024 | 1.62 | 0.030 | 1.72% | 1.63 | 1.66 | 1.59 | 3,421.00 |
| 16 Mar 2024 | 1.60 | -0.110 | -6.55% | 1.68 | 1.73 | 1.59 | 4,076.00 |
| 15 Mar 2024 | 1.71 | -0.090 | -4.75% | 0.954925 | 2.00 | 0.944758 | 17,991.00 |
| 14 Mar 2024 | 1.79 | -0.030 | -1.71% | 1.82 | 1.89 | 1.72 | 7,626.00 |
| 13 Mar 2024 | 1.82 | 0.130 | 7.45% | 1.70 | 1.83 | 1.68 | 3,576.00 |
| 12 Mar 2024 | 1.70 | -0.030 | -1.55% | 1.73 | 1.77 | 1.70 | 2,584.00 |
| 11 Mar 2024 | 1.72 | -0.010 | -0.46% | 0.954925 | 2.00 | 0.944758 | 17,975.00 |
| 10 Mar 2024 | 1.73 | 0.020 | 0.93% | 1.69 | 1.73 | 1.65 | 6,683.00 |
| 09 Mar 2024 | 1.72 | 0.070 | 4.08% | 1.65 | 1.72 | 1.64 | 3,562.00 |
| 08 Mar 2024 | 1.65 | -0.100 | -5.93% | 1.77 | 1.78 | 1.63 | 4,278.00 |
| 07 Mar 2024 | 1.75 | 0.030 | 1.66% | 1.73 | 1.79 | 1.69 | 8,174.00 |
| 06 Mar 2024 | 1.72 | 0.050 | 3.01% | 1.66 | 1.74 | 1.65 | 13,111.00 |
| 05 Mar 2024 | 1.67 | -0.200 | -10.75% | 1.87 | 1.87 | 1.48 | 18,514.00 |
| 04 Mar 2024 | 1.88 | -0.030 | -1.63% | 0.954925 | 2.00 | 0.944758 | 9,537.00 |
| 03 Mar 2024 | 1.91 | -0.040 | -2.30% | 1.98 | 1.98 | 1.86 | 5,704.00 |
| 02 Mar 2024 | 1.95 | 0.120 | 6.44% | 1.85 | 2.00 | 1.84 | 14,150.00 |
| 01 Mar 2024 | 1.83 | 0.070 | 3.84% | 1.76 | 1.85 | 1.72 | 7,905.00 |
| 29 Feb 2024 | 1.77 | 0.070 | 4.39% | 1.69 | 1.91 | 1.66 | 12,870.00 |
| 28 Feb 2024 | 1.69 | -0.010 | -0.44% | 1.73 | 1.94 | 1.64 | 27,057.00 |
| 27 Feb 2024 | 1.70 | 0.240 | 16.67% | 1.46 | 1.74 | 1.41 | 18,983.00 |
| 26 Feb 2024 | 1.46 | 0.110 | 7.81% | 0.954925 | 1.50 | 0.944758 | 11,608.00 |
| 25 Feb 2024 | 1.35 | 0.020 | 1.54% | 1.33 | 1.37 | 1.32 | 10,138.00 |
| 24 Feb 2024 | 1.33 | 0.070 | 5.16% | 1.25 | 1.33 | 1.25 | 9,577.00 |
| 23 Feb 2024 | 1.26 | -0.070 | -5.19% | 1.33 | 1.33 | 1.26 | 6,594.00 |
| 22 Feb 2024 | 1.33 | -0.020 | -1.28% | 1.35 | 1.35 | 1.32 | 5,380.00 |
| 21 Feb 2024 | 1.35 | 0.080 | 6.13% | 1.28 | 1.40 | 1.22 | 21,998.00 |
| 20 Feb 2024 | 1.27 | 0.160 | 14.40% | 1.13 | 1.28 | 1.10 | 7,416.00 |
| 19 Feb 2024 | 1.11 | -0.080 | -6.88% | 0.954925 | 1.17 | 0.944758 | 4,707.00 |
| 18 Feb 2024 | 1.19 | 0.00 | 0.23% | 1.19 | 1.24 | 1.18 | 12,737.00 |
| 17 Feb 2024 | 1.19 | -0.020 | -1.37% | 1.20 | 1.21 | 1.16 | 5,845.00 |
| 16 Feb 2024 | 1.21 | 0.090 | 8.15% | 1.12 | 1.23 | 1.10 | 15,703.00 |
| 15 Feb 2024 | 1.12 | 0.060 | 5.19% | 1.08 | 1.13 | 1.04 | 5,953.00 |
| 14 Feb 2024 | 1.06 | 0.040 | 4.35% | 0.997486 | 1.09 | 0.983042 | 7,785.00 |
| 13 Feb 2024 | 1.02 | -0.010 | -1.06% | 1.04 | 1.07 | 0.982654 | 7,619.00 |
| 12 Feb 2024 | 1.03 | 0.060 | 6.13% | 0.954925 | 1.03 | 0.944758 | 4,254.00 |
| 11 Feb 2024 | 0.969712 | 0.013369 | 1.40% | 0.957169 | 0.991009 | 0.954672 | 1,813.00 |
| 10 Feb 2024 | 0.956343 | 0.007695 | 0.81% | 0.950701 | 0.97413 | 0.942859 | 1,689.00 |
| 09 Feb 2024 | 0.948649 | -0.012069 | -1.26% | 0.961489 | 1.00 | 0.948649 | 7,201.00 |
| 08 Feb 2024 | 0.960718 | 0.007898 | 0.83% | 0.954925 | 0.98383 | 0.944758 | 5,141.00 |
| 07 Feb 2024 | 0.95282 | 0.060593 | 6.79% | 0.891536 | 0.963033 | 0.878896 | 6,021.00 |
| 06 Feb 2024 | 0.892227 | -0.001044 | -0.12% | 0.893059 | 0.90989 | 0.878127 | 10,661.00 |
| 05 Feb 2024 | 0.893271 | -0.031103 | -3.36% | 1.32 | 1.40 | 0.88797 | 3,246.00 |
| 04 Feb 2024 | 0.924374 | -0.013279 | -1.42% | 0.938028 | 0.945536 | 0.911597 | 5,005.00 |
| 03 Feb 2024 | 0.937652 | -0.003129 | -0.33% | 0.941666 | 0.94387 | 0.929261 | 2,993.00 |
| 02 Feb 2024 | 0.940781 | 0.003879 | 0.41% | 0.93868 | 0.951663 | 0.918637 | 1,966.00 |
| 01 Feb 2024 | 0.936902 | 0.003863 | 0.41% | 0.932519 | 0.943079 | 0.91527 | 6,337.00 |
| 31 Ene 2024 | 0.933039 | -0.038875 | -4.00% | 0.972142 | 0.984257 | 0.931299 | 5,863.00 |
| 30 Ene 2024 | 0.971914 | -0.021649 | -2.18% | 0.990559 | 0.998809 | 0.938906 | 26,868.00 |
| 29 Ene 2024 | 0.993563 | 0.033096 | 3.45% | 1.32 | 1.40 | 0.941946 | 17,471.00 |
| 28 Ene 2024 | 0.960467 | 0.005245 | 0.55% | 0.967523 | 0.980174 | 0.946314 | 5,608.00 |
| 27 Ene 2024 | 0.955222 | -0.02554 | -2.60% | 0.980918 | 0.987847 | 0.940775 | 3,222.00 |
| 26 Ene 2024 | 0.980762 | 0.05365 | 5.79% | 0.927805 | 1.01 | 0.927805 | 5,502.00 |
| 25 Ene 2024 | 0.927113 | -0.05667 | -5.76% | 0.982177 | 0.985249 | 0.920052 | 4,703.00 |
| 24 Ene 2024 | 0.983783 | 0.045035 | 4.80% | 0.932519 | 0.983783 | 0.912988 | 2,826.00 |
| 23 Ene 2024 | 0.938747 | 0.011853 | 1.28% | 0.927659 | 0.94341 | 0.894092 | 4,318.00 |
| 22 Ene 2024 | 0.926894 | -0.045066 | -4.64% | 1.32 | 1.40 | 0.923052 | 3,600.00 |
| 21 Ene 2024 | 0.97196 | -0.022066 | -2.22% | 1.00 | 1.01 | 0.97196 | 1,956.00 |
| 20 Ene 2024 | 0.994026 | -0.005386 | -0.54% | 0.998816 | 1.02 | 0.98669 | 4,982.00 |
