GHSTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 Abr 2024 | 3.25 | 0.020 | 0.64% | 3.22 | 3.27 | 3.15 | 0.00 |
15 Abr 2024 | 3.22 | -0.120 | -3.69% | 3.45 | 3.58 | 3.18 | 777.00 |
14 Abr 2024 | 3.35 | 0.010 | 0.31% | 3.32 | 3.36 | 3.21 | 0.00 |
13 Abr 2024 | 3.34 | -0.090 | -2.67% | 3.43 | 3.47 | 3.18 | 0.00 |
12 Abr 2024 | 3.43 | -0.100 | -2.92% | 3.54 | 3.60 | 3.36 | 0.00 |
11 Abr 2024 | 3.53 | -0.030 | -0.73% | 3.56 | 3.59 | 3.51 | 0.00 |
10 Abr 2024 | 3.56 | 0.110 | 3.08% | 3.45 | 3.58 | 3.40 | 0.00 |
09 Abr 2024 | 3.45 | -0.120 | -3.45% | 3.57 | 3.57 | 3.41 | 0.00 |
08 Abr 2024 | 3.58 | 0.110 | 3.26% | 1.47 | 3.64 | 1.47 | 777.00 |
07 Abr 2024 | 3.46 | 0.030 | 0.73% | 3.43 | 3.50 | 3.43 | 0.00 |
06 Abr 2024 | 3.44 | 0.040 | 1.29% | 3.38 | 3.47 | 3.37 | 0.00 |
05 Abr 2024 | 3.39 | -0.030 | -0.92% | 3.43 | 3.44 | 3.32 | 0.00 |
04 Abr 2024 | 3.42 | 0.120 | 3.51% | 3.31 | 3.46 | 3.26 | 0.00 |
03 Abr 2024 | 3.31 | 0.010 | 0.36% | 3.30 | 3.36 | 3.26 | 0.00 |
02 Abr 2024 | 3.30 | -0.220 | -6.34% | 3.51 | 3.51 | 3.26 | 0.00 |
01 Abr 2024 | 3.52 | -0.020 | -0.68% | 1.47 | 3.52 | 1.47 | 777.00 |
31 Mar 2024 | 3.54 | 0.060 | 1.75% | 3.49 | 3.54 | 3.49 | 0.00 |
30 Mar 2024 | 3.48 | -0.020 | -0.53% | 3.50 | 3.52 | 3.48 | 0.00 |
29 Mar 2024 | 3.50 | -0.050 | -1.33% | 3.54 | 3.55 | 3.47 | 0.00 |
28 Mar 2024 | 3.55 | 0.080 | 2.25% | 3.49 | 3.58 | 3.45 | 0.00 |
27 Mar 2024 | 3.47 | -0.020 | -0.49% | 3.48 | 3.56 | 3.42 | 0.00 |
26 Mar 2024 | 3.49 | 0.010 | 0.36% | 3.48 | 3.54 | 3.46 | 0.00 |
25 Mar 2024 | 3.48 | 0.100 | 2.84% | 1.47 | 3.54 | 1.47 | 777.00 |
24 Mar 2024 | 3.38 | 0.150 | 4.54% | 3.23 | 3.39 | 3.21 | 0.00 |
23 Mar 2024 | 3.23 | 0.040 | 1.29% | 3.20 | 3.31 | 3.17 | 0.00 |
22 Mar 2024 | 3.19 | -0.080 | -2.40% | 3.28 | 3.33 | 3.14 | 0.00 |
21 Mar 2024 | 3.27 | -0.090 | -2.66% | 3.36 | 3.37 | 3.25 | 0.00 |
20 Mar 2024 | 3.36 | 0.280 | 9.00% | 3.09 | 3.37 | 3.03 | 0.00 |
19 Mar 2024 | 3.08 | -0.280 | -8.38% | 3.36 | 3.38 | 3.08 | 0.00 |
18 Mar 2024 | 3.36 | -0.020 | -0.63% | 1.47 | 3.51 | 1.47 | 777.00 |
17 Mar 2024 | 3.39 | 0.140 | 4.44% | 3.27 | 3.41 | 3.22 | 0.00 |
16 Mar 2024 | 3.24 | -0.220 | -6.40% | 3.45 | 3.48 | 3.23 | 0.00 |
15 Mar 2024 | 3.46 | -0.090 | -2.64% | 1.47 | 3.50 | 1.47 | 777.00 |
14 Mar 2024 | 3.56 | -0.050 | -1.34% | 3.61 | 3.64 | 3.42 | 0.00 |
13 Mar 2024 | 3.61 | 0.090 | 2.51% | 3.52 | 3.62 | 3.51 | 0.00 |
12 Mar 2024 | 3.52 | 0.00 | 0.03% | 3.53 | 3.61 | 3.42 | 0.00 |
11 Mar 2024 | 3.52 | 0.140 | 4.25% | 1.47 | 3.59 | 1.47 | 777.00 |
10 Mar 2024 | 3.37 | 0.00 | 0.10% | 3.37 | 3.43 | 3.35 | 0.00 |
09 Mar 2024 | 3.37 | 0.010 | 0.17% | 3.36 | 3.38 | 3.35 | 0.00 |
08 Mar 2024 | 3.36 | 0.050 | 1.56% | 3.31 | 3.42 | 3.27 | 0.00 |
07 Mar 2024 | 3.31 | 0.030 | 0.99% | 3.29 | 3.36 | 3.26 | 0.00 |
06 Mar 2024 | 3.28 | 0.070 | 2.27% | 3.17 | 3.36 | 3.13 | 0.00 |
05 Mar 2024 | 3.21 | -0.170 | -5.08% | 3.41 | 3.42 | 2.79 | 0.00 |
04 Mar 2024 | 3.38 | 0.230 | 7.35% | 1.47 | 3.41 | 1.47 | 777.00 |
03 Mar 2024 | 3.15 | 0.050 | 1.49% | 3.10 | 3.16 | 3.08 | 0.00 |
02 Mar 2024 | 3.10 | -0.020 | -0.77% | 3.12 | 3.12 | 3.08 | 0.00 |
01 Mar 2024 | 3.12 | 0.050 | 1.46% | 3.07 | 3.16 | 3.05 | 0.00 |
29 Feb 2024 | 3.08 | 0.020 | 0.53% | 3.05 | 3.15 | 2.94 | 0.00 |
28 Feb 2024 | 3.06 | 0.230 | 8.13% | 2.84 | 3.19 | 2.82 | 0.00 |
27 Feb 2024 | 2.83 | 0.130 | 4.65% | 2.71 | 2.86 | 2.66 | 0.00 |
26 Feb 2024 | 2.71 | 0.120 | 4.71% | 1.47 | 2.73 | 1.47 | 777.00 |
25 Feb 2024 | 2.59 | 0.010 | 0.22% | 2.58 | 2.60 | 2.56 | 0.00 |
24 Feb 2024 | 2.58 | 0.040 | 1.52% | 2.53 | 2.58 | 2.53 | 0.00 |
23 Feb 2024 | 2.54 | -0.020 | -0.89% | 2.57 | 2.57 | 2.52 | 0.00 |
22 Feb 2024 | 2.56 | -0.040 | -1.37% | 2.59 | 2.60 | 2.55 | 0.00 |
21 Feb 2024 | 2.60 | -0.020 | -0.71% | 2.62 | 2.62 | 2.54 | 0.00 |
20 Feb 2024 | 2.62 | 0.020 | 0.58% | 2.60 | 2.64 | 2.56 | 0.00 |
19 Feb 2024 | 2.60 | -0.010 | -0.51% | 1.47 | 2.63 | 1.47 | 777.00 |
18 Feb 2024 | 2.62 | 0.020 | 0.61% | 2.60 | 2.63 | 2.58 | 0.00 |
17 Feb 2024 | 2.60 | -0.020 | -0.59% | 2.61 | 2.62 | 2.55 | 0.00 |
16 Feb 2024 | 2.62 | 0.020 | 0.61% | 2.61 | 2.63 | 2.59 | 0.00 |
15 Feb 2024 | 2.60 | 0.00 | 0.01% | 2.60 | 2.65 | 2.58 | 0.00 |
14 Feb 2024 | 2.60 | 0.100 | 4.15% | 2.50 | 2.62 | 2.47 | 0.00 |
13 Feb 2024 | 2.50 | 0.00 | 0.09% | 2.49 | 2.51 | 2.43 | 0.00 |
12 Feb 2024 | 2.49 | 0.100 | 4.26% | 1.47 | 2.51 | 1.47 | 777.00 |
11 Feb 2024 | 2.39 | 0.020 | 0.81% | 2.37 | 2.42 | 2.36 | 0.00 |
10 Feb 2024 | 2.37 | 0.050 | 1.96% | 2.33 | 2.39 | 2.32 | 0.00 |
09 Feb 2024 | 2.33 | 0.050 | 2.42% | 2.27 | 2.40 | 2.27 | 0.00 |
08 Feb 2024 | 2.27 | 0.060 | 2.49% | 2.22 | 2.28 | 2.22 | 0.00 |
07 Feb 2024 | 2.22 | 0.050 | 2.39% | 2.16 | 2.22 | 2.15 | 0.00 |
06 Feb 2024 | 2.17 | 0.010 | 0.53% | 2.15 | 2.18 | 2.15 | 0.00 |
05 Feb 2024 | 2.15 | 0.020 | 0.91% | 1.47 | 2.19 | 1.47 | 777.00 |
04 Feb 2024 | 2.13 | -0.020 | -0.80% | 2.15 | 2.16 | 2.12 | 0.00 |
03 Feb 2024 | 2.15 | -0.010 | -0.44% | 2.17 | 2.17 | 2.15 | 0.00 |
02 Feb 2024 | 2.16 | 0.020 | 1.11% | 2.14 | 2.17 | 2.12 | 0.00 |
01 Feb 2024 | 2.14 | 0.010 | 0.56% | 2.12 | 2.14 | 2.09 | 0.00 |
31 Ene 2024 | 2.13 | -0.010 | -0.44% | 2.14 | 2.17 | 2.11 | 0.00 |
30 Ene 2024 | 2.14 | -0.020 | -0.96% | 2.15 | 2.18 | 2.14 | 0.00 |
29 Ene 2024 | 2.16 | 0.060 | 2.84% | 1.47 | 2.16 | 1.47 | 777.00 |
28 Ene 2024 | 2.10 | -0.010 | -0.28% | 2.10 | 2.13 | 2.08 | 0.00 |
27 Ene 2024 | 2.10 | 0.020 | 0.75% | 2.09 | 2.11 | 2.06 | 0.00 |
26 Ene 2024 | 2.09 | 0.100 | 4.97% | 1.99 | 2.10 | 1.99 | 0.00 |
25 Ene 2024 | 1.99 | -0.010 | -0.52% | 1.99 | 2.00 | 1.97 | 0.00 |
24 Ene 2024 | 2.00 | 0.020 | 0.83% | 1.99 | 2.01 | 1.96 | 0.00 |
23 Ene 2024 | 1.98 | 0.010 | 0.60% | 1.97 | 2.00 | 1.92 | 0.00 |
22 Ene 2024 | 1.97 | -0.100 | -4.96% | 1.47 | 2.14 | 1.47 | 777.00 |
21 Ene 2024 | 2.07 | -0.010 | -0.34% | 2.08 | 2.09 | 2.07 | 0.00 |
20 Ene 2024 | 2.08 | 0.010 | 0.25% | 2.07 | 2.09 | 2.07 | 0.00 |
19 Ene 2024 | 2.07 | 0.020 | 0.91% | 2.06 | 2.10 | 2.02 | 0.00 |
18 Ene 2024 | 2.06 | -0.080 | -3.54% | 2.13 | 2.14 | 2.03 | 0.00 |