Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GBPLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 8.12 | 0.100 | 1.21% | 8.00 | 8.19 | 7.82 | 0.00 |
| 01 May 2024 | 8.03 | -0.330 | -3.95% | 8.33 | 8.33 | 7.76 | 0.00 |
| 30 Abr 2024 | 8.36 | -0.410 | -4.68% | 8.77 | 8.88 | 8.12 | 0.00 |
| 29 Abr 2024 | 8.77 | 0.110 | 1.33% | 8.92 | 9.02 | 8.49 | 0.00 |
| 28 Abr 2024 | 8.65 | -0.060 | -0.73% | 8.71 | 8.83 | 8.62 | 0.00 |
| 27 Abr 2024 | 8.72 | -0.050 | -0.53% | 8.76 | 8.78 | 8.58 | 0.00 |
| 26 Abr 2024 | 8.76 | -0.090 | -1.07% | 8.86 | 8.90 | 8.70 | 0.00 |
| 25 Abr 2024 | 8.86 | 0.040 | 0.44% | 8.83 | 8.96 | 8.63 | 0.00 |
| 24 Abr 2024 | 8.82 | -0.300 | -3.29% | 9.12 | 9.21 | 8.73 | 0.00 |
| 23 Abr 2024 | 9.12 | -0.070 | -0.73% | 9.18 | 9.23 | 9.05 | 0.00 |
| 22 Abr 2024 | 9.18 | 0.260 | 2.90% | 8.92 | 9.24 | 8.88 | 0.00 |
| 21 Abr 2024 | 8.93 | 0.010 | 0.12% | 8.90 | 9.02 | 8.83 | 0.00 |
| 20 Abr 2024 | 8.92 | 0.120 | 1.35% | 8.77 | 8.99 | 8.69 | 0.00 |
| 19 Abr 2024 | 8.80 | 0.070 | 0.84% | 8.71 | 9.00 | 8.19 | 0.00 |
| 18 Abr 2024 | 8.72 | 0.300 | 3.57% | 8.42 | 8.81 | 8.36 | 0.00 |
| 17 Abr 2024 | 8.42 | -0.330 | -3.76% | 8.77 | 8.85 | 8.22 | 0.00 |
| 16 Abr 2024 | 8.75 | 0.040 | 0.44% | 8.71 | 8.83 | 8.48 | 0.00 |
| 15 Abr 2024 | 8.71 | -0.320 | -3.58% | 8.83 | 9.18 | 8.54 | 0.00 |
| 14 Abr 2024 | 9.04 | 0.180 | 2.03% | 8.83 | 9.04 | 8.54 | 0.00 |
| 13 Abr 2024 | 8.86 | -0.360 | -3.94% | 9.22 | 9.33 | 8.46 | 0.00 |
| 12 Abr 2024 | 9.22 | -0.400 | -4.20% | 9.62 | 9.78 | 9.07 | 0.00 |
| 11 Abr 2024 | 9.62 | -0.070 | -0.69% | 9.69 | 9.79 | 9.56 | 0.00 |
| 10 Abr 2024 | 9.69 | 0.190 | 1.99% | 9.49 | 9.76 | 9.28 | 0.00 |
| 09 Abr 2024 | 9.50 | -0.350 | -3.53% | 9.84 | 9.85 | 9.38 | 0.00 |
| 08 Abr 2024 | 9.85 | 0.310 | 3.28% | 9.41 | 9.98 | 9.32 | 0.00 |
| 07 Abr 2024 | 9.54 | 0.070 | 0.69% | 9.46 | 9.65 | 9.46 | 0.00 |
| 06 Abr 2024 | 9.47 | 0.130 | 1.42% | 9.31 | 9.56 | 9.27 | 0.00 |
| 05 Abr 2024 | 9.34 | -0.060 | -0.68% | 9.41 | 9.44 | 9.07 | 0.00 |
| 04 Abr 2024 | 9.40 | 0.320 | 3.50% | 9.07 | 9.52 | 8.94 | 0.00 |
| 03 Abr 2024 | 9.08 | 0.090 | 1.02% | 9.00 | 9.19 | 8.87 | 0.00 |
| 02 Abr 2024 | 8.99 | -0.600 | -6.30% | 9.57 | 9.57 | 8.87 | 0.00 |
| 01 Abr 2024 | 9.60 | -0.190 | -1.96% | 9.61 | 9.85 | 9.37 | 0.00 |
| 31 Mar 2024 | 9.79 | 0.220 | 2.31% | 9.58 | 9.80 | 9.58 | 0.00 |
| 30 Mar 2024 | 9.57 | -0.030 | -0.34% | 9.59 | 9.66 | 9.56 | 0.00 |
| 29 Mar 2024 | 9.60 | -0.120 | -1.22% | 9.72 | 9.74 | 9.49 | 0.00 |
| 28 Mar 2024 | 9.72 | 0.210 | 2.21% | 9.55 | 9.84 | 9.47 | 0.00 |
| 27 Mar 2024 | 9.51 | -0.110 | -1.10% | 9.61 | 9.85 | 9.39 | 0.00 |
| 26 Mar 2024 | 9.61 | 0.010 | 0.10% | 9.58 | 9.83 | 9.53 | 0.00 |
| 25 Mar 2024 | 9.60 | 0.360 | 3.85% | 8.54 | 9.78 | 8.36 | 0.00 |
| 24 Mar 2024 | 9.25 | 0.410 | 4.63% | 8.80 | 9.28 | 8.77 | 0.00 |
| 23 Mar 2024 | 8.84 | 0.130 | 1.45% | 8.75 | 9.05 | 8.66 | 0.00 |
| 22 Mar 2024 | 8.71 | -0.280 | -3.11% | 9.00 | 9.15 | 8.56 | 0.00 |
| 21 Mar 2024 | 8.99 | -0.320 | -3.47% | 9.33 | 9.37 | 8.88 | 0.00 |
| 20 Mar 2024 | 9.32 | 0.770 | 9.04% | 8.54 | 9.35 | 8.36 | 0.00 |
| 19 Mar 2024 | 8.54 | -0.770 | -8.22% | 9.30 | 9.36 | 8.45 | 0.00 |
| 18 Mar 2024 | 9.31 | -0.080 | -0.86% | 10.03 | 10.13 | 9.07 | 0.00 |
| 17 Mar 2024 | 9.39 | 0.430 | 4.82% | 9.02 | 9.45 | 8.87 | 0.00 |
| 16 Mar 2024 | 8.96 | -0.610 | -6.33% | 9.55 | 9.61 | 8.93 | 0.00 |
| 15 Mar 2024 | 9.56 | -0.250 | -2.57% | 10.03 | 10.13 | 9.07 | 0.00 |
| 14 Mar 2024 | 9.82 | -0.230 | -2.26% | 10.03 | 10.13 | 9.43 | 0.00 |
| 13 Mar 2024 | 10.04 | 0.230 | 2.30% | 9.81 | 10.12 | 9.80 | 0.00 |
| 12 Mar 2024 | 9.82 | -0.090 | -0.95% | 9.93 | 10.02 | 9.51 | 0.00 |
| 11 Mar 2024 | 9.91 | 0.430 | 4.51% | 8.75 | 10.01 | 8.72 | 0.00 |
| 10 Mar 2024 | 9.48 | 0.070 | 0.77% | 9.41 | 9.61 | 9.38 | 0.00 |
| 09 Mar 2024 | 9.41 | 0.030 | 0.30% | 9.38 | 9.43 | 9.35 | 0.00 |
| 08 Mar 2024 | 9.38 | 0.170 | 1.83% | 9.20 | 9.62 | 9.13 | 0.00 |
| 07 Mar 2024 | 9.21 | 0.140 | 1.51% | 9.06 | 9.35 | 9.03 | 0.00 |
| 06 Mar 2024 | 9.08 | 0.240 | 2.69% | 8.75 | 9.28 | 8.63 | 0.00 |
| 05 Mar 2024 | 8.84 | -0.470 | -5.09% | 9.38 | 9.49 | 8.34 | 0.00 |
| 04 Mar 2024 | 9.31 | 0.660 | 7.65% | 8.41 | 9.41 | 8.35 | 0.00 |
| 03 Mar 2024 | 8.65 | 0.130 | 1.55% | 8.52 | 8.69 | 8.44 | 0.00 |
| 02 Mar 2024 | 8.52 | -0.070 | -0.82% | 8.58 | 8.58 | 8.47 | 0.00 |
| 01 Mar 2024 | 8.59 | 0.150 | 1.78% | 8.41 | 8.67 | 8.35 | 0.00 |
| 29 Feb 2024 | 8.44 | -0.140 | -1.66% | 8.56 | 8.74 | 8.31 | 0.00 |
| 28 Feb 2024 | 8.58 | 0.750 | 9.63% | 7.83 | 8.79 | 7.79 | 0.00 |
| 27 Feb 2024 | 7.83 | 0.340 | 4.54% | 7.50 | 7.91 | 7.49 | 0.00 |
| 26 Feb 2024 | 7.49 | 0.380 | 5.33% | 6.23 | 7.55 | 6.22 | 0.00 |
| 25 Feb 2024 | 7.11 | 0.030 | 0.40% | 7.08 | 7.14 | 7.04 | 0.00 |
| 24 Feb 2024 | 7.08 | 0.090 | 1.35% | 6.97 | 7.10 | 6.95 | 0.00 |
| 23 Feb 2024 | 6.99 | -0.060 | -0.84% | 7.05 | 7.07 | 6.94 | 0.00 |
| 22 Feb 2024 | 7.05 | -0.090 | -1.25% | 7.11 | 7.15 | 7.00 | 0.00 |
| 21 Feb 2024 | 7.14 | -0.050 | -0.68% | 7.18 | 7.20 | 6.96 | 0.00 |
| 20 Feb 2024 | 7.19 | 0.080 | 1.06% | 7.12 | 7.27 | 6.98 | 0.00 |
| 19 Feb 2024 | 7.11 | -0.050 | -0.72% | 6.23 | 7.21 | 6.22 | 0.00 |
| 18 Feb 2024 | 7.16 | 0.050 | 0.77% | 7.09 | 7.20 | 7.04 | 0.00 |
| 17 Feb 2024 | 7.11 | -0.070 | -0.93% | 7.16 | 7.17 | 6.96 | 0.00 |
| 16 Feb 2024 | 7.17 | 0.040 | 0.50% | 7.13 | 7.21 | 7.09 | 0.00 |
| 15 Feb 2024 | 7.14 | 0.010 | 0.17% | 7.12 | 7.26 | 7.05 | 0.00 |
| 14 Feb 2024 | 7.13 | 0.300 | 4.44% | 6.83 | 7.15 | 6.77 | 0.00 |
| 13 Feb 2024 | 6.82 | -0.050 | -0.71% | 6.86 | 6.92 | 6.65 | 0.00 |
| 12 Feb 2024 | 6.87 | 0.250 | 3.82% | 6.23 | 6.91 | 6.22 | 0.00 |
| 11 Feb 2024 | 6.62 | 0.050 | 0.77% | 6.55 | 6.67 | 6.54 | 0.00 |
| 10 Feb 2024 | 6.57 | 0.090 | 1.39% | 6.49 | 6.62 | 6.44 | 0.00 |
| 09 Feb 2024 | 6.48 | 0.250 | 3.97% | 6.23 | 6.62 | 6.22 | 0.00 |
| 08 Feb 2024 | 6.23 | 0.150 | 2.44% | 6.10 | 6.26 | 6.09 | 0.00 |
| 07 Feb 2024 | 6.08 | 0.160 | 2.69% | 5.92 | 6.10 | 5.87 | 0.00 |
| 06 Feb 2024 | 5.92 | 0.070 | 1.12% | 5.86 | 5.95 | 5.84 | 0.00 |
| 05 Feb 2024 | 5.86 | 0.010 | 0.25% | 5.67 | 5.97 | 5.54 | 0.00 |
| 04 Feb 2024 | 5.84 | -0.060 | -0.98% | 5.90 | 5.92 | 5.82 | 0.00 |
| 03 Feb 2024 | 5.90 | -0.030 | -0.46% | 5.93 | 5.95 | 5.90 | 0.00 |
