GDXGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.027359 | -0.000472 | -1.70% | 0.027801 | 0.027993 | 0.027272 | 0.00 |
01 Jul 2024 | 0.027832 | 0.000034 | 0.12% | 0.029286 | 0.029286 | 0.027594 | 0.00 |
30 Jun 2024 | 0.027797 | 0.000822 | 3.05% | 0.026978 | 0.027852 | 0.026875 | 0.00 |
29 Jun 2024 | 0.026976 | 0.00024 | 0.90% | 0.026732 | 0.027082 | 0.026732 | 0.00 |
28 Jun 2024 | 0.026736 | -0.000533 | -1.95% | 0.02728 | 0.027546 | 0.026576 | 0.00 |
27 Jun 2024 | 0.02727 | 0.00029 | 1.07% | 0.026983 | 0.027559 | 0.026853 | 0.00 |
26 Jun 2024 | 0.02698 | -0.000278 | -1.02% | 0.029286 | 0.029286 | 0.026934 | 0.00 |
25 Jun 2024 | 0.027258 | 0.000627 | 2.36% | 0.026608 | 0.02745 | 0.026583 | 0.00 |
24 Jun 2024 | 0.026631 | -0.001428 | -5.09% | 0.028003 | 0.028045 | 0.025846 | 0.00 |
23 Jun 2024 | 0.02806 | -0.000397 | -1.40% | 0.028463 | 0.02857 | 0.028034 | 0.00 |
22 Jun 2024 | 0.028456 | 0.000082 | 0.29% | 0.028414 | 0.028564 | 0.028311 | 0.00 |
21 Jun 2024 | 0.028375 | -0.000335 | -1.17% | 0.028688 | 0.028756 | 0.028091 | 0.00 |
20 Jun 2024 | 0.02871 | 0.000162 | 0.57% | 0.028551 | 0.0293 | 0.028545 | 0.00 |
19 Jun 2024 | 0.028548 | -0.000129 | -0.45% | 0.028685 | 0.028906 | 0.028488 | 0.00 |
18 Jun 2024 | 0.028677 | -0.000583 | -1.99% | 0.029286 | 0.029286 | 0.028247 | 0.00 |
17 Jun 2024 | 0.02926 | -0.000172 | -0.58% | 0.028046 | 0.031202 | 0.027201 | 0.00 |
16 Jun 2024 | 0.029432 | 0.000195 | 0.67% | 0.029216 | 0.029551 | 0.029144 | 0.00 |
15 Jun 2024 | 0.029237 | 0.000071 | 0.24% | 0.02915 | 0.029306 | 0.029075 | 0.00 |
14 Jun 2024 | 0.029166 | -0.000173 | -0.59% | 0.029333 | 0.029757 | 0.028742 | 0.00 |
13 Jun 2024 | 0.029339 | -0.00053 | -1.77% | 0.029816 | 0.029915 | 0.02912 | 0.00 |
12 Jun 2024 | 0.029869 | 0.000233 | 0.79% | 0.029622 | 0.030509 | 0.029424 | 0.00 |
11 Jun 2024 | 0.029636 | -0.000934 | -3.06% | 0.030589 | 0.030594 | 0.029137 | 0.00 |
10 Jun 2024 | 0.03057 | -0.000086 | -0.28% | 0.028046 | 0.031202 | 0.027201 | 0.00 |
09 Jun 2024 | 0.030656 | 0.000105 | 0.35% | 0.030545 | 0.030779 | 0.030494 | 0.00 |
08 Jun 2024 | 0.030551 | 0.00002 | 0.07% | 0.030517 | 0.030628 | 0.030488 | 0.00 |
07 Jun 2024 | 0.030531 | -0.00048 | -1.55% | 0.030998 | 0.031518 | 0.030294 | 0.00 |
06 Jun 2024 | 0.031011 | -0.000109 | -0.35% | 0.031116 | 0.031324 | 0.03078 | 0.00 |
05 Jun 2024 | 0.03112 | 0.000178 | 0.57% | 0.028046 | 0.031472 | 0.027201 | 0.00 |
04 Jun 2024 | 0.030942 | 0.000886 | 2.95% | 0.030071 | 0.031108 | 0.030045 | 0.00 |
03 Jun 2024 | 0.030056 | 0.00026 | 0.87% | 0.029736 | 0.030817 | 0.029695 | 0.00 |
02 Jun 2024 | 0.029797 | 0.000061 | 0.21% | 0.029755 | 0.030045 | 0.029587 | 0.00 |
01 Jun 2024 | 0.029736 | 0.000075 | 0.25% | 0.029687 | 0.029786 | 0.029624 | 0.00 |
31 May 2024 | 0.029661 | -0.000413 | -1.37% | 0.030065 | 0.030314 | 0.029325 | 0.00 |
30 May 2024 | 0.030074 | 0.000278 | 0.93% | 0.02985 | 0.030548 | 0.029592 | 0.00 |
29 May 2024 | 0.029796 | -0.000222 | -0.74% | 0.029999 | 0.030231 | 0.0296 | 0.00 |
28 May 2024 | 0.030018 | -0.000345 | -1.14% | 0.030378 | 0.030429 | 0.029559 | 0.00 |
27 May 2024 | 0.030363 | 0.00025 | 0.83% | 0.028046 | 0.030888 | 0.027201 | 0.00 |
26 May 2024 | 0.030113 | -0.000371 | -1.22% | 0.030457 | 0.030538 | 0.030013 | 0.00 |
25 May 2024 | 0.030484 | 0.000299 | 0.99% | 0.030143 | 0.030582 | 0.030125 | 0.00 |
24 May 2024 | 0.030185 | 0.000267 | 0.89% | 0.029866 | 0.030399 | 0.029406 | 0.00 |
23 May 2024 | 0.029918 | -0.000476 | -1.57% | 0.030437 | 0.030746 | 0.029429 | 0.00 |
22 May 2024 | 0.030393 | -0.000546 | -1.76% | 0.03088 | 0.030948 | 0.030362 | 0.00 |
21 May 2024 | 0.030939 | -0.000416 | -1.33% | 0.031294 | 0.031528 | 0.030464 | 0.00 |
20 May 2024 | 0.031355 | 0.002161 | 7.40% | 0.028046 | 0.031367 | 0.027201 | 0.00 |
19 May 2024 | 0.029194 | -0.000344 | -1.16% | 0.029529 | 0.029828 | 0.02906 | 0.00 |
18 May 2024 | 0.029538 | 0.000017 | 0.06% | 0.029525 | 0.029714 | 0.029379 | 0.00 |
17 May 2024 | 0.029521 | 0.000665 | 2.31% | 0.028848 | 0.029728 | 0.028808 | 0.00 |
16 May 2024 | 0.028856 | -0.000379 | -1.30% | 0.029251 | 0.029401 | 0.028582 | 0.00 |
15 May 2024 | 0.029235 | 0.001867 | 6.82% | 0.027398 | 0.029329 | 0.027279 | 0.00 |
14 May 2024 | 0.027368 | -0.000668 | -2.38% | 0.028046 | 0.028119 | 0.027162 | 0.00 |
13 May 2024 | 0.028036 | 0.000546 | 1.98% | 0.030546 | 0.031719 | 0.027529 | 0.00 |
12 May 2024 | 0.02749 | 0.000284 | 1.04% | 0.027231 | 0.027639 | 0.027133 | 0.00 |
11 May 2024 | 0.027207 | -0.000064 | -0.23% | 0.027193 | 0.027465 | 0.027064 | 0.00 |
10 May 2024 | 0.02727 | -0.000926 | -3.28% | 0.028139 | 0.028318 | 0.026948 | 0.00 |
09 May 2024 | 0.028197 | 0.000804 | 2.94% | 0.027454 | 0.02831 | 0.027254 | 0.00 |
08 May 2024 | 0.027392 | -0.000611 | -2.18% | 0.027941 | 0.028223 | 0.027285 | 0.00 |
07 May 2024 | 0.028003 | -0.000163 | -0.58% | 0.028201 | 0.028755 | 0.027914 | 0.00 |
06 May 2024 | 0.028166 | -0.000433 | -1.51% | 0.030546 | 0.031719 | 0.028025 | 0.00 |
05 May 2024 | 0.0286 | 0.000102 | 0.36% | 0.028565 | 0.028818 | 0.02812 | 0.00 |
04 May 2024 | 0.028498 | 0.000379 | 1.35% | 0.028072 | 0.028727 | 0.027964 | 0.00 |
03 May 2024 | 0.028118 | 0.001697 | 6.42% | 0.026406 | 0.028292 | 0.026275 | 0.00 |
02 May 2024 | 0.026421 | 0.000321 | 1.23% | 0.026088 | 0.026665 | 0.025497 | 0.00 |
01 May 2024 | 0.0261 | -0.001074 | -3.95% | 0.027185 | 0.027242 | 0.025379 | 0.00 |
30 Abr 2024 | 0.027174 | -0.001286 | -4.52% | 0.028468 | 0.028851 | 0.02657 | 0.00 |
29 Abr 2024 | 0.02846 | 0.000266 | 0.94% | 0.030546 | 0.031719 | 0.027688 | 0.00 |
28 Abr 2024 | 0.028194 | -0.000025 | -0.09% | 0.028167 | 0.028603 | 0.02809 | 0.00 |
27 Abr 2024 | 0.028219 | -0.00037 | -1.29% | 0.028587 | 0.028642 | 0.02803 | 0.00 |
26 Abr 2024 | 0.028589 | -0.000276 | -0.96% | 0.028871 | 0.029007 | 0.028415 | 0.00 |
25 Abr 2024 | 0.028865 | -0.000021 | -0.07% | 0.0289 | 0.029198 | 0.028219 | 0.00 |
24 Abr 2024 | 0.028886 | -0.000975 | -3.27% | 0.029957 | 0.030148 | 0.028612 | 0.00 |
23 Abr 2024 | 0.029861 | -0.000475 | -1.57% | 0.030288 | 0.03045 | 0.029718 | 0.00 |
22 Abr 2024 | 0.030336 | 0.00093 | 3.16% | 0.030546 | 0.031719 | 0.029857 | 0.00 |
21 Abr 2024 | 0.029406 | -0.00000600 | -0.02% | 0.029413 | 0.029779 | 0.029151 | 0.00 |
20 Abr 2024 | 0.029412 | 0.000399 | 1.38% | 0.028939 | 0.029653 | 0.028664 | 0.00 |
19 Abr 2024 | 0.029013 | 0.000402 | 1.41% | 0.028529 | 0.029458 | 0.027077 | 0.00 |
18 Abr 2024 | 0.028611 | 0.001014 | 3.68% | 0.027639 | 0.028827 | 0.027316 | 0.00 |
17 Abr 2024 | 0.027596 | -0.001117 | -3.89% | 0.028722 | 0.029046 | 0.026939 | 0.00 |
16 Abr 2024 | 0.028713 | 0.000182 | 0.64% | 0.028523 | 0.028949 | 0.027842 | 0.00 |
15 Abr 2024 | 0.028531 | -0.001094 | -3.69% | 0.030546 | 0.031719 | 0.028178 | 0.00 |
14 Abr 2024 | 0.029625 | 0.000092 | 0.31% | 0.029358 | 0.029739 | 0.028378 | 0.00 |
13 Abr 2024 | 0.029534 | -0.000809 | -2.67% | 0.030342 | 0.030707 | 0.028095 | 0.00 |
12 Abr 2024 | 0.030343 | -0.000914 | -2.92% | 0.031321 | 0.031848 | 0.029759 | 0.00 |
11 Abr 2024 | 0.031257 | -0.00023 | -0.73% | 0.031466 | 0.03178 | 0.031093 | 0.00 |
10 Abr 2024 | 0.031487 | 0.000942 | 3.08% | 0.030546 | 0.031719 | 0.030071 | 0.00 |
09 Abr 2024 | 0.030545 | -0.001092 | -3.45% | 0.031604 | 0.031626 | 0.030205 | 0.00 |
08 Abr 2024 | 0.031636 | 0.001 | 3.26% | 0.013013 | 0.032222 | 0.013008 | 0.00 |
07 Abr 2024 | 0.030636 | 0.000223 | 0.73% | 0.030378 | 0.030937 | 0.030371 | 0.00 |
06 Abr 2024 | 0.030414 | 0.000389 | 1.29% | 0.02994 | 0.030729 | 0.029839 | 0.00 |
05 Abr 2024 | 0.030025 | -0.000279 | -0.92% | 0.030306 | 0.030424 | 0.029401 | 0.00 |
04 Abr 2024 | 0.030304 | 0.001028 | 3.51% | 0.029248 | 0.030585 | 0.028826 | 0.00 |