FUNDGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.030949 | -0.001045 | -3.27% | 0.032097 | 0.032302 | 0.030656 | 0.00 |
23 Abr 2024 | 0.031994 | -0.000509 | -1.57% | 0.032451 | 0.032625 | 0.03184 | 0.00 |
22 Abr 2024 | 0.032503 | 0.000997 | 3.16% | 0.031455 | 0.032917 | 0.030405 | 0.00 |
21 Abr 2024 | 0.031506 | -0.00000700 | -0.02% | 0.031514 | 0.031906 | 0.031234 | 0.00 |
20 Abr 2024 | 0.031513 | 0.000428 | 1.38% | 0.031006 | 0.031771 | 0.030712 | 0.00 |
19 Abr 2024 | 0.031085 | 0.000431 | 1.41% | 0.030567 | 0.031562 | 0.029011 | 0.00 |
18 Abr 2024 | 0.030654 | 0.001087 | 3.68% | 0.029614 | 0.030886 | 0.029267 | 0.00 |
17 Abr 2024 | 0.029568 | -0.001197 | -3.89% | 0.030773 | 0.03112 | 0.028863 | 0.00 |
16 Abr 2024 | 0.030764 | 0.000196 | 0.64% | 0.03056 | 0.031017 | 0.029831 | 0.00 |
15 Abr 2024 | 0.030569 | -0.001173 | -3.70% | 0.031455 | 0.032142 | 0.030191 | 0.00 |
14 Abr 2024 | 0.031741 | 0.000098 | 0.31% | 0.031455 | 0.031863 | 0.030405 | 0.00 |
13 Abr 2024 | 0.031643 | -0.000867 | -2.67% | 0.03251 | 0.032901 | 0.030101 | 0.00 |
12 Abr 2024 | 0.032511 | -0.000979 | -2.92% | 0.033558 | 0.034122 | 0.031885 | 0.00 |
11 Abr 2024 | 0.033489 | -0.000246 | -0.73% | 0.033714 | 0.03405 | 0.033314 | 0.00 |
10 Abr 2024 | 0.033736 | 0.001009 | 3.08% | 0.032727 | 0.033984 | 0.032219 | 0.00 |
09 Abr 2024 | 0.032726 | -0.00117 | -3.45% | 0.033862 | 0.033885 | 0.032362 | 0.00 |
08 Abr 2024 | 0.033896 | 0.001071 | 3.26% | 0.031338 | 0.034523 | 0.030885 | 0.00 |
07 Abr 2024 | 0.032825 | 0.000239 | 0.73% | 0.032548 | 0.033147 | 0.032541 | 0.00 |
06 Abr 2024 | 0.032586 | 0.000416 | 1.29% | 0.032079 | 0.032923 | 0.03197 | 0.00 |
05 Abr 2024 | 0.03217 | -0.000299 | -0.92% | 0.032471 | 0.032597 | 0.031501 | 0.00 |
04 Abr 2024 | 0.032469 | 0.001102 | 3.51% | 0.031338 | 0.03277 | 0.030885 | 0.00 |
03 Abr 2024 | 0.031368 | 0.000113 | 0.36% | 0.03125 | 0.031808 | 0.030871 | 0.00 |
02 Abr 2024 | 0.031254 | -0.002116 | -6.34% | 0.033289 | 0.033293 | 0.030876 | 0.00 |
01 Abr 2024 | 0.03337 | -0.000229 | -0.68% | 0.032947 | 0.0336 | 0.032638 | 0.00 |
31 Mar 2024 | 0.033599 | 0.000578 | 1.75% | 0.033051 | 0.033606 | 0.033051 | 0.00 |
30 Mar 2024 | 0.033021 | -0.000176 | -0.53% | 0.033191 | 0.033363 | 0.032969 | 0.00 |
29 Mar 2024 | 0.033197 | -0.000449 | -1.33% | 0.033602 | 0.033648 | 0.032852 | 0.00 |
28 Mar 2024 | 0.033645 | 0.00074 | 2.25% | 0.033045 | 0.033941 | 0.032733 | 0.00 |
27 Mar 2024 | 0.032905 | -0.000162 | -0.49% | 0.033 | 0.033776 | 0.032445 | 0.00 |
26 Mar 2024 | 0.033067 | 0.00012 | 0.36% | 0.032947 | 0.0336 | 0.032814 | 0.00 |
25 Mar 2024 | 0.032947 | 0.00091 | 2.84% | 0.031815 | 0.033561 | 0.031648 | 0.00 |
24 Mar 2024 | 0.032037 | 0.001392 | 4.54% | 0.030628 | 0.03215 | 0.030455 | 0.00 |
23 Mar 2024 | 0.030645 | 0.000391 | 1.29% | 0.030353 | 0.031403 | 0.03003 | 0.00 |
22 Mar 2024 | 0.030254 | -0.000745 | -2.40% | 0.031056 | 0.031609 | 0.029732 | 0.00 |
21 Mar 2024 | 0.030999 | -0.000846 | -2.66% | 0.031815 | 0.031994 | 0.030855 | 0.00 |
20 Mar 2024 | 0.031845 | 0.002628 | 9.00% | 0.029286 | 0.031918 | 0.028685 | 0.00 |
19 Mar 2024 | 0.029217 | -0.002674 | -8.38% | 0.03188 | 0.03203 | 0.02916 | 0.00 |
18 Mar 2024 | 0.031891 | -0.000201 | -0.63% | 0.021558 | 0.0337 | 0.021526 | 0.00 |
17 Mar 2024 | 0.032092 | 0.001364 | 4.44% | 0.031024 | 0.03237 | 0.030525 | 0.00 |
16 Mar 2024 | 0.030728 | -0.002101 | -6.40% | 0.032693 | 0.032948 | 0.030578 | 0.00 |
15 Mar 2024 | 0.032829 | -0.00089 | -2.64% | 0.021558 | 0.03315 | 0.021526 | 0.00 |
14 Mar 2024 | 0.033719 | -0.000458 | -1.34% | 0.034188 | 0.0345 | 0.032443 | 0.00 |
13 Mar 2024 | 0.034177 | 0.000837 | 2.51% | 0.033339 | 0.034349 | 0.033267 | 0.00 |
12 Mar 2024 | 0.03334 | 0.00000800 | 0.02% | 0.033425 | 0.034243 | 0.032446 | 0.00 |
11 Mar 2024 | 0.033331 | 0.00136 | 4.25% | 0.021558 | 0.034056 | 0.021526 | 0.00 |
10 Mar 2024 | 0.031971 | 0.000031 | 0.10% | 0.03194 | 0.032498 | 0.031804 | 0.00 |
09 Mar 2024 | 0.03194 | 0.000056 | 0.18% | 0.031842 | 0.032046 | 0.031749 | 0.00 |
08 Mar 2024 | 0.031885 | 0.000489 | 1.56% | 0.031354 | 0.0324 | 0.030992 | 0.00 |
07 Mar 2024 | 0.031396 | 0.000308 | 0.99% | 0.031163 | 0.031895 | 0.030936 | 0.00 |
06 Mar 2024 | 0.031087 | 0.000689 | 2.27% | 0.030096 | 0.031845 | 0.029708 | 0.00 |
05 Mar 2024 | 0.030398 | -0.001627 | -5.08% | 0.032296 | 0.032456 | 0.02649 | 0.00 |
04 Mar 2024 | 0.032025 | 0.002194 | 7.35% | 0.021558 | 0.032339 | 0.021526 | 0.00 |
03 Mar 2024 | 0.029831 | 0.000439 | 1.49% | 0.029346 | 0.029929 | 0.029167 | 0.00 |
02 Mar 2024 | 0.029392 | -0.000228 | -0.77% | 0.029589 | 0.029589 | 0.029187 | 0.00 |
01 Mar 2024 | 0.02962 | 0.000427 | 1.46% | 0.029069 | 0.029928 | 0.028877 | 0.00 |
29 Feb 2024 | 0.029193 | 0.000154 | 0.53% | 0.02891 | 0.029896 | 0.027918 | 0.00 |
28 Feb 2024 | 0.029038 | 0.002185 | 8.13% | 0.0269 | 0.03024 | 0.026771 | 0.00 |
27 Feb 2024 | 0.026854 | 0.001194 | 4.65% | 0.025712 | 0.027076 | 0.025245 | 0.00 |
26 Feb 2024 | 0.02566 | 0.001153 | 4.71% | 0.021558 | 0.025877 | 0.021526 | 0.00 |
25 Feb 2024 | 0.024507 | 0.000054 | 0.22% | 0.024432 | 0.024603 | 0.0243 | 0.00 |
24 Feb 2024 | 0.024453 | 0.000366 | 1.52% | 0.024012 | 0.024484 | 0.023962 | 0.00 |
23 Feb 2024 | 0.024086 | -0.000216 | -0.89% | 0.024365 | 0.02441 | 0.023931 | 0.00 |
22 Feb 2024 | 0.024302 | -0.000337 | -1.37% | 0.024598 | 0.024672 | 0.024204 | 0.00 |
21 Feb 2024 | 0.024639 | -0.000175 | -0.71% | 0.024861 | 0.024884 | 0.024101 | 0.00 |
20 Feb 2024 | 0.024814 | 0.000142 | 0.58% | 0.024687 | 0.025066 | 0.024236 | 0.00 |
19 Feb 2024 | 0.024672 | -0.000127 | -0.51% | 0.021558 | 0.024945 | 0.021526 | 0.00 |
18 Feb 2024 | 0.024799 | 0.000151 | 0.61% | 0.024609 | 0.024918 | 0.024437 | 0.00 |
17 Feb 2024 | 0.024647 | -0.000146 | -0.59% | 0.02477 | 0.024796 | 0.024127 | 0.00 |
16 Feb 2024 | 0.024794 | 0.000151 | 0.61% | 0.024714 | 0.024969 | 0.024583 | 0.00 |
15 Feb 2024 | 0.024643 | 0.00000200 | 0.01% | 0.024653 | 0.025125 | 0.024425 | 0.00 |
14 Feb 2024 | 0.024642 | 0.000981 | 4.15% | 0.023656 | 0.024863 | 0.023461 | 0.00 |
13 Feb 2024 | 0.023661 | 0.00002 | 0.08% | 0.023646 | 0.023825 | 0.023076 | 0.00 |
12 Feb 2024 | 0.02364 | 0.000966 | 4.26% | 0.021558 | 0.02382 | 0.021526 | 0.00 |
11 Feb 2024 | 0.022674 | 0.000181 | 0.81% | 0.022513 | 0.022913 | 0.022413 | 0.00 |
10 Feb 2024 | 0.022493 | 0.000432 | 1.96% | 0.022109 | 0.022686 | 0.02196 | 0.00 |
09 Feb 2024 | 0.022062 | 0.000521 | 2.42% | 0.021558 | 0.022782 | 0.021526 | 0.00 |
08 Feb 2024 | 0.021541 | 0.000523 | 2.49% | 0.021065 | 0.021648 | 0.021065 | 0.00 |
07 Feb 2024 | 0.021018 | 0.000491 | 2.39% | 0.020519 | 0.021035 | 0.020361 | 0.00 |
06 Feb 2024 | 0.020527 | 0.000109 | 0.53% | 0.020413 | 0.020662 | 0.02035 | 0.00 |
05 Feb 2024 | 0.020418 | 0.000183 | 0.91% | 0.020756 | 0.021265 | 0.020256 | 0.00 |
04 Feb 2024 | 0.020234 | -0.000164 | -0.80% | 0.020407 | 0.020465 | 0.020094 | 0.00 |
03 Feb 2024 | 0.020399 | -0.00009 | -0.44% | 0.020553 | 0.020553 | 0.020349 | 0.00 |
02 Feb 2024 | 0.020489 | 0.000224 | 1.11% | 0.020303 | 0.020558 | 0.020145 | 0.00 |
01 Feb 2024 | 0.020265 | 0.000113 | 0.56% | 0.020141 | 0.020322 | 0.019824 | 0.00 |
31 Ene 2024 | 0.020152 | -0.000089 | -0.44% | 0.020302 | 0.020596 | 0.020024 | 0.00 |
30 Ene 2024 | 0.020241 | -0.000195 | -0.95% | 0.020375 | 0.020708 | 0.020241 | 0.00 |
29 Ene 2024 | 0.020437 | 0.000565 | 2.84% | 0.020756 | 0.021265 | 0.019804 | 0.00 |
28 Ene 2024 | 0.019872 | -0.000056 | -0.28% | 0.019922 | 0.020212 | 0.019724 | 0.00 |
27 Ene 2024 | 0.019928 | 0.000148 | 0.75% | 0.019783 | 0.019956 | 0.019572 | 0.00 |
26 Ene 2024 | 0.01978 | 0.000936 | 4.97% | 0.018858 | 0.01994 | 0.018822 | 0.00 |