Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GEMAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.987718 | 0.003532 | 0.36% | 0.986509 | 0.995267 | 0.971152 | 0.00 |
| 04 May 2024 | 0.984186 | 0.013102 | 1.35% | 0.969474 | 0.992107 | 0.96574 | 0.00 |
| 03 May 2024 | 0.971084 | 0.058622 | 6.42% | 0.911936 | 0.9771 | 0.907433 | 0.00 |
| 02 May 2024 | 0.912463 | 0.011082 | 1.23% | 0.900951 | 0.920886 | 0.880543 | 0.00 |
| 01 May 2024 | 0.90138 | -0.037105 | -3.95% | 0.938867 | 0.940828 | 0.876478 | 0.00 |
| 30 Abr 2024 | 0.938485 | -0.044412 | -4.52% | 0.983175 | 0.996374 | 0.91762 | 0.00 |
| 29 Abr 2024 | 0.982897 | 0.009201 | 0.94% | 1.01 | 1.05 | 0.956222 | 0.00 |
| 28 Abr 2024 | 0.973697 | -0.00085 | -0.09% | 0.972778 | 0.987832 | 0.970109 | 0.00 |
| 27 Abr 2024 | 0.974546 | -0.012783 | -1.29% | 0.987281 | 0.989181 | 0.968044 | 0.00 |
| 26 Abr 2024 | 0.98733 | -0.009546 | -0.96% | 0.997093 | 1.00 | 0.981319 | 0.00 |
| 25 Abr 2024 | 0.996875 | -0.000725 | -0.07% | 0.998092 | 1.01 | 0.974569 | 0.00 |
| 24 Abr 2024 | 0.9976 | -0.03367 | -3.26% | 1.03 | 1.04 | 0.988148 | 0.00 |
| 23 Abr 2024 | 1.03 | -0.020 | -1.57% | 1.05 | 1.05 | 1.03 | 0.00 |
| 22 Abr 2024 | 1.05 | 0.030 | 3.16% | 1.01 | 1.06 | 0.98005 | 0.00 |
| 21 Abr 2024 | 1.02 | 0.00 | -0.02% | 1.02 | 1.03 | 1.01 | 0.00 |
| 20 Abr 2024 | 1.02 | 0.010 | 1.38% | 0.999425 | 1.02 | 0.98994 | 0.00 |
| 19 Abr 2024 | 1.00 | 0.010 | 1.41% | 0.985277 | 1.02 | 0.93512 | 0.00 |
| 18 Abr 2024 | 0.988093 | 0.035033 | 3.68% | 0.954546 | 0.995564 | 0.943367 | 0.00 |
| 17 Abr 2024 | 0.95306 | -0.038581 | -3.89% | 0.991921 | 1.00 | 0.930346 | 0.00 |
| 16 Abr 2024 | 0.991641 | 0.006302 | 0.64% | 0.985065 | 0.999783 | 0.961551 | 0.00 |
| 15 Abr 2024 | 0.985339 | -0.037795 | -3.69% | 1.01 | 1.04 | 0.973149 | 0.00 |
| 14 Abr 2024 | 1.02 | 0.00 | 0.31% | 1.01 | 1.03 | 0.98005 | 0.00 |
| 13 Abr 2024 | 1.02 | -0.030 | -2.67% | 1.05 | 1.06 | 0.970267 | 0.00 |
| 12 Abr 2024 | 1.05 | -0.030 | -2.92% | 1.08 | 1.10 | 1.03 | 0.00 |
| 11 Abr 2024 | 1.08 | -0.010 | -0.73% | 1.09 | 1.10 | 1.07 | 0.00 |
| 10 Abr 2024 | 1.09 | 0.030 | 3.08% | 1.05 | 1.10 | 1.04 | 0.00 |
| 09 Abr 2024 | 1.05 | -0.040 | -3.45% | 1.09 | 1.09 | 1.04 | 0.00 |
| 08 Abr 2024 | 1.09 | 0.030 | 3.26% | 1.03 | 1.11 | 0.948763 | 0.00 |
| 07 Abr 2024 | 1.06 | 0.010 | 0.73% | 1.05 | 1.07 | 1.05 | 0.00 |
| 06 Abr 2024 | 1.05 | 0.010 | 1.29% | 1.03 | 1.06 | 1.03 | 0.00 |
| 05 Abr 2024 | 1.04 | -0.010 | -0.92% | 1.05 | 1.05 | 1.02 | 0.00 |
| 04 Abr 2024 | 1.05 | 0.040 | 3.51% | 1.01 | 1.06 | 0.99553 | 0.00 |
| 03 Abr 2024 | 1.01 | 0.00 | 0.36% | 1.01 | 1.03 | 0.99507 | 0.00 |
| 02 Abr 2024 | 1.01 | -0.070 | -6.34% | 1.07 | 1.07 | 0.995238 | 0.00 |
| 01 Abr 2024 | 1.08 | -0.010 | -0.68% | 1.03 | 1.08 | 0.948763 | 0.00 |
| 31 Mar 2024 | 1.08 | 0.020 | 1.75% | 1.07 | 1.08 | 1.07 | 0.00 |
| 30 Mar 2024 | 1.06 | -0.010 | -0.53% | 1.07 | 1.08 | 1.06 | 0.00 |
| 29 Mar 2024 | 1.07 | -0.010 | -1.33% | 1.08 | 1.08 | 1.06 | 0.00 |
| 28 Mar 2024 | 1.08 | 0.020 | 2.25% | 1.07 | 1.09 | 1.06 | 0.00 |
| 27 Mar 2024 | 1.06 | -0.010 | -0.49% | 1.06 | 1.09 | 1.05 | 0.00 |
| 26 Mar 2024 | 1.07 | 0.00 | 0.36% | 1.06 | 1.08 | 1.06 | 0.00 |
| 25 Mar 2024 | 1.06 | 0.030 | 2.84% | 1.03 | 1.08 | 0.948763 | 0.00 |
| 24 Mar 2024 | 1.03 | 0.040 | 4.54% | 0.987256 | 1.04 | 0.981666 | 0.00 |
| 23 Mar 2024 | 0.987775 | 0.012589 | 1.29% | 0.978385 | 1.01 | 0.967961 | 0.00 |
| 22 Mar 2024 | 0.975186 | -0.024005 | -2.40% | 1.00 | 1.02 | 0.958349 | 0.00 |
| 21 Mar 2024 | 0.999191 | -0.027285 | -2.66% | 1.03 | 1.03 | 0.994549 | 0.00 |
| 20 Mar 2024 | 1.03 | 0.080 | 9.00% | 0.943981 | 1.03 | 0.924611 | 0.00 |
| 19 Mar 2024 | 0.941755 | -0.086192 | -8.38% | 1.03 | 1.03 | 0.939938 | 0.00 |
| 18 Mar 2024 | 1.03 | -0.010 | -0.63% | 0.67898 | 1.09 | 0.67898 | 0.00 |
| 17 Mar 2024 | 1.03 | 0.040 | 4.44% | 0.999995 | 1.04 | 0.983922 | 0.00 |
| 16 Mar 2024 | 0.990466 | -0.067709 | -6.40% | 1.05 | 1.06 | 0.985626 | 0.00 |
| 15 Mar 2024 | 1.06 | -0.030 | -2.64% | 0.67898 | 1.07 | 0.67898 | 0.00 |
| 14 Mar 2024 | 1.09 | -0.010 | -1.34% | 1.10 | 1.11 | 1.05 | 0.00 |
| 13 Mar 2024 | 1.10 | 0.030 | 2.51% | 1.07 | 1.11 | 1.07 | 0.00 |
| 12 Mar 2024 | 1.07 | 0.00 | 0.03% | 1.08 | 1.10 | 1.05 | 0.00 |
| 11 Mar 2024 | 1.07 | 0.040 | 4.25% | 0.67898 | 1.10 | 0.67898 | 0.00 |
| 10 Mar 2024 | 1.03 | 0.00 | 0.10% | 1.03 | 1.05 | 1.03 | 0.00 |
| 09 Mar 2024 | 1.03 | 0.00 | 0.17% | 1.03 | 1.03 | 1.02 | 0.00 |
| 08 Mar 2024 | 1.03 | 0.020 | 1.56% | 1.01 | 1.04 | 0.998983 | 0.00 |
| 07 Mar 2024 | 1.01 | 0.010 | 0.99% | 1.00 | 1.03 | 0.997184 | 0.00 |
| 06 Mar 2024 | 1.00 | 0.020 | 2.27% | 0.970097 | 1.03 | 0.957593 | 0.00 |
| 05 Mar 2024 | 0.979829 | -0.052432 | -5.08% | 1.04 | 1.05 | 0.853872 | 0.00 |
| 04 Mar 2024 | 1.03 | 0.070 | 7.35% | 0.67898 | 1.04 | 0.67898 | 0.00 |
| 03 Mar 2024 | 0.961549 | 0.014156 | 1.49% | 0.945919 | 0.964705 | 0.940145 | 0.00 |
| 02 Mar 2024 | 0.947393 | -0.007359 | -0.77% | 0.953756 | 0.953756 | 0.940788 | 0.00 |
| 01 Mar 2024 | 0.954752 | 0.01377 | 1.46% | 0.93698 | 0.964668 | 0.930803 | 0.00 |
| 29 Feb 2024 | 0.940982 | 0.004979 | 0.53% | 0.931859 | 0.963635 | 0.89989 | 0.00 |
| 28 Feb 2024 | 0.936003 | 0.070415 | 8.13% | 0.867077 | 0.974736 | 0.862932 | 0.00 |
| 27 Feb 2024 | 0.865588 | 0.038474 | 4.65% | 0.828782 | 0.872756 | 0.813718 | 0.00 |
| 26 Feb 2024 | 0.827113 | 0.037172 | 4.71% | 0.67898 | 0.834104 | 0.67898 | 0.00 |
| 25 Feb 2024 | 0.789941 | 0.001753 | 0.22% | 0.787515 | 0.793039 | 0.78327 | 0.00 |
| 24 Feb 2024 | 0.788188 | 0.011813 | 1.52% | 0.773996 | 0.789216 | 0.772367 | 0.00 |
| 23 Feb 2024 | 0.776375 | -0.006954 | -0.89% | 0.785363 | 0.786822 | 0.771368 | 0.00 |
| 22 Feb 2024 | 0.783329 | -0.010872 | -1.37% | 0.792864 | 0.795246 | 0.780176 | 0.00 |
| 21 Feb 2024 | 0.794201 | -0.005641 | -0.71% | 0.801351 | 0.802096 | 0.776857 | 0.00 |
| 20 Feb 2024 | 0.799841 | 0.004586 | 0.58% | 0.795756 | 0.807965 | 0.781197 | 0.00 |
| 19 Feb 2024 | 0.795255 | -0.004093 | -0.51% | 0.67898 | 0.804054 | 0.67898 | 0.00 |
| 18 Feb 2024 | 0.799348 | 0.004877 | 0.61% | 0.793235 | 0.803183 | 0.787702 | 0.00 |
| 17 Feb 2024 | 0.794471 | -0.00472 | -0.59% | 0.798413 | 0.799263 | 0.777704 | 0.00 |
| 16 Feb 2024 | 0.799191 | 0.004858 | 0.61% | 0.796615 | 0.804847 | 0.792387 | 0.00 |
| 15 Feb 2024 | 0.794333 | 0.000054 | 0.01% | 0.794659 | 0.80985 | 0.787312 | 0.00 |
| 14 Feb 2024 | 0.794279 | 0.031614 | 4.15% | 0.762505 | 0.801418 | 0.75623 | 0.00 |
| 13 Feb 2024 | 0.762665 | 0.000659 | 0.09% | 0.762174 | 0.767945 | 0.743817 | 0.00 |
| 12 Feb 2024 | 0.762006 | 0.031131 | 4.26% | 0.67898 | 0.767798 | 0.67898 | 0.00 |
| 11 Feb 2024 | 0.730874 | 0.005838 | 0.81% | 0.725663 | 0.738571 | 0.722453 | 0.00 |
| 10 Feb 2024 | 0.725036 | 0.013918 | 1.96% | 0.712657 | 0.731243 | 0.707858 | 0.00 |
| 09 Feb 2024 | 0.711119 | 0.016788 | 2.42% | 0.694888 | 0.734338 | 0.693847 | 0.00 |
| 08 Feb 2024 | 0.694331 | 0.016847 | 2.49% | 0.67898 | 0.697802 | 0.67898 | 0.00 |
| 07 Feb 2024 | 0.677483 | 0.015839 | 2.39% | 0.661385 | 0.678023 | 0.656307 | 0.00 |
| 06 Feb 2024 | 0.661644 | 0.003516 | 0.53% | 0.657972 | 0.666014 | 0.655956 | 0.00 |
