Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GBPTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.29 | 1.28 | 90.00 |
| 30 May 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| 29 May 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 100.00 |
| 28 May 2024 | 1.29 | 0.420 | 48.21% | 0.8704 | 1.29 | 0.8704 | 25.00 |
| 27 May 2024 | 0.8704 | 0.00 | 0.00% | 0.8704 | 0.8704 | 0.8704 | 0.00 |
| 26 May 2024 | 0.8704 | 0.00 | 0.00% | 0.8704 | 0.8704 | 0.8704 | 0.00 |
| 25 May 2024 | 0.8704 | 0.00 | 0.00% | 0.8704 | 0.8704 | 0.8704 | 0.00 |
| 24 May 2024 | 0.8704 | -0.4196 | -32.53% | 1.29 | 1.29 | 0.8704 | 9.00 |
| 23 May 2024 | 1.29 | 0.420 | 48.26% | 0.8701 | 1.29 | 0.8701 | 9.00 |
| 22 May 2024 | 0.8701 | -0.2299 | -20.90% | 1.10 | 1.10 | 0.8701 | 25.00 |
| 21 May 2024 | 1.10 | 0.230 | 26.42% | 0.8701 | 1.10 | 0.8701 | 327.00 |
| 20 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 57.00 |
| 19 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 18 May 2024 | 0.8701 | -0.4199 | -32.55% | 1.29 | 1.29 | 0.8701 | 21.00 |
| 17 May 2024 | 1.29 | 0.290 | 29.00% | 1.00 | 1.29 | 1.00 | 21.00 |
| 16 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 15 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 14 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 13 May 2024 | 1.00 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 12 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 22.00 |
| 11 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 10 May 2024 | 1.00 | 0.1299 | 14.93% | 0.8701 | 1.00 | 0.8701 | 38.00 |
| 09 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 08 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 07 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 06 May 2024 | 0.8701 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 05 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 04 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 03 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 02 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 01 May 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 30 Abr 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 29 Abr 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 28 Abr 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 27 Abr 2024 | 0.8701 | 0.00 | 0.00% | 0.8701 | 0.8701 | 0.8701 | 0.00 |
| 26 Abr 2024 | 0.8701 | 0.160 | 22.53% | 0.7101 | 1.30 | 0.7101 | 37.00 |
| 25 Abr 2024 | 0.7101 | 0.0081 | 1.15% | 0.702 | 1.23 | 0.702 | 427.00 |
| 24 Abr 2024 | 0.702 | 0.00 | 0.00% | 0.702 | 0.702 | 0.702 | 303.00 |
| 23 Abr 2024 | 0.702 | 0.00 | 0.00% | 0.702 | 1.09 | 0.702 | 304.00 |
| 22 Abr 2024 | 0.702 | -0.648 | -48.00% | 1.35 | 1.35 | 0.702 | 345.00 |
| 21 Abr 2024 | 1.35 | 0.750 | 124.78% | 0.6006 | 1.35 | 0.6006 | 1,089.00 |
| 20 Abr 2024 | 0.6006 | -0.6494 | -51.95% | 1.25 | 1.25 | 0.6006 | 474.00 |
| 19 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| 18 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 1.00 |
| 17 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| 16 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| 15 Abr 2024 | 1.25 | 0.350 | 38.84% | 0.9003 | 1.25 | 0.9003 | 160.00 |
| 14 Abr 2024 | 0.9003 | 0.00 | 0.00% | 0.9003 | 0.9003 | 0.9003 | 0.00 |
| 13 Abr 2024 | 0.9003 | -0.4797 | -34.76% | 1.38 | 1.38 | 0.9003 | 27.00 |
| 12 Abr 2024 | 1.38 | 0.110 | 8.66% | 1.27 | 1.38 | 1.27 | 28.00 |
| 11 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 10 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 09 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 08 Abr 2024 | 1.27 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 07 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 06 Abr 2024 | 1.27 | 0.420 | 49.36% | 0.8503 | 1.27 | 0.8503 | 1.00 |
| 05 Abr 2024 | 0.8503 | 0.0002 | 0.02% | 0.8501 | 0.8503 | 0.8501 | 56.00 |
| 04 Abr 2024 | 0.8501 | -0.4499 | -34.61% | 1.30 | 1.35 | 0.8201 | 278.00 |
| 03 Abr 2024 | 1.30 | 0.080 | 6.56% | 1.22 | 1.30 | 1.22 | 6.00 |
| 02 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 01 Abr 2024 | 1.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 31 Mar 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 30 Mar 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 29 Mar 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.23 | 1.22 | 206.00 |
| 28 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 26.00 |
| 27 Mar 2024 | 1.23 | -0.170 | -12.14% | 1.40 | 1.40 | 1.23 | 232.00 |
| 26 Mar 2024 | 1.40 | 0.100 | 7.69% | 1.30 | 1.40 | 1.30 | 22.00 |
| 25 Mar 2024 | 1.30 | 0.070 | 5.69% | 1.30 | 1.30 | 1.30 | 35.00 |
| 24 Mar 2024 | 1.23 | -0.010 | -0.81% | 1.23 | 1.23 | 1.23 | 0.00 |
| 23 Mar 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.23 | 28.00 |
| 22 Mar 2024 | 1.24 | -0.260 | -17.33% | 1.50 | 1.50 | 1.24 | 122.00 |
| 21 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
| 20 Mar 2024 | 1.50 | 0.010 | 0.67% | 1.49 | 1.50 | 1.22 | 449.00 |
| 19 Mar 2024 | 1.49 | 0.190 | 14.62% | 1.33 | 1.73 | 1.22 | 1,561.00 |
| 18 Mar 2024 | 1.30 | 0.180 | 16.07% | 1.20 | 7.93 | 1.20 | 1,658.00 |
| 17 Mar 2024 | 1.12 | -0.750 | -40.11% | 1.87 | 1.87 | 1.12 | 426.00 |
| 16 Mar 2024 | 1.87 | -0.030 | -1.58% | 1.90 | 1.90 | 1.25 | 49.00 |
| 15 Mar 2024 | 1.90 | -5.58 | -74.60% | 1.50 | 1.99 | 1.20 | 1,543.00 |
| 14 Mar 2024 | 7.48 | 0.00 | 0.00% | 2.01 | 7.48 | 1.11 | 637.00 |
| 13 Mar 2024 | 7.48 | 6.34 | 556.14% | 1.14 | 9.78 | 0.550 | 860.00 |
| 12 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 11 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 1,131.00 |
| 10 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 09 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 08 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 07 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 06 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 05 Mar 2024 | 1.14 | -0.190 | -14.29% | 1.33 | 1.33 | 1.14 | 6.00 |
| 04 Mar 2024 | 1.33 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,086.00 |
| 03 Mar 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| 02 Mar 2024 | 1.33 | 0.190 | 16.67% | 1.14 | 1.33 | 1.14 | 25.00 |
