Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GRTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.2197 | -0.0013 | -0.59% | 0.2195 | 0.2275 | 0.2195 | 148,538.00 |
| 03 May 2024 | 0.221 | 0.0191 | 9.46% | 0.2009 | 0.2356 | 0.1975 | 289,482.00 |
| 02 May 2024 | 0.2019 | 0.007 | 3.59% | 0.1949 | 0.2032 | 0.1864 | 167,511.00 |
| 01 May 2024 | 0.1949 | 0.0051 | 2.69% | 0.1894 | 0.1974 | 0.1771 | 274,514.00 |
| 30 Abr 2024 | 0.1898 | -0.0153 | -7.46% | 0.2045 | 0.207 | 0.1836 | 303,459.00 |
| 29 Abr 2024 | 0.2051 | -0.0007 | -0.34% | 0.2356 | 0.2402 | 0.1975 | 97,807.00 |
| 28 Abr 2024 | 0.2058 | -0.0043 | -2.05% | 0.2093 | 0.2173 | 0.2057 | 222,443.00 |
| 27 Abr 2024 | 0.2101 | 0.0026 | 1.25% | 0.2079 | 0.2168 | 0.2015 | 321,751.00 |
| 26 Abr 2024 | 0.2075 | -0.0062 | -2.90% | 0.2123 | 0.2199 | 0.2037 | 254,801.00 |
| 25 Abr 2024 | 0.2137 | -0.0028 | -1.29% | 0.2165 | 0.2182 | 0.2091 | 297,313.00 |
| 24 Abr 2024 | 0.2165 | -0.0191 | -8.11% | 0.2356 | 0.2402 | 0.2143 | 195,596.00 |
| 23 Abr 2024 | 0.2356 | -0.0089 | -3.64% | 0.2445 | 0.2513 | 0.2352 | 97,469.00 |
| 22 Abr 2024 | 0.2445 | 0.0164 | 7.19% | 0.2075 | 0.247 | 0.205 | 169,284.00 |
| 21 Abr 2024 | 0.2281 | -0.0096 | -4.04% | 0.2362 | 0.2377 | 0.225 | 133,839.00 |
| 20 Abr 2024 | 0.2377 | 0.0293 | 14.06% | 0.2075 | 0.242 | 0.205 | 265,007.00 |
| 19 Abr 2024 | 0.2084 | 0.0033 | 1.61% | 0.2058 | 0.2145 | 0.1893 | 367,671.00 |
| 18 Abr 2024 | 0.2051 | 0.0117 | 6.05% | 0.1952 | 0.2074 | 0.189 | 147,224.00 |
| 17 Abr 2024 | 0.1934 | -0.0144 | -6.93% | 0.2078 | 0.2087 | 0.1904 | 192,701.00 |
| 16 Abr 2024 | 0.2078 | 0.0041 | 2.01% | 0.2034 | 0.2104 | 0.1935 | 203,185.00 |
| 15 Abr 2024 | 0.2037 | -0.0064 | -3.05% | 0.2071 | 0.2315 | 0.1971 | 224,941.00 |
| 14 Abr 2024 | 0.2101 | 0.0143 | 7.30% | 0.1929 | 0.2125 | 0.1821 | 886,879.00 |
| 13 Abr 2024 | 0.1958 | -0.0214 | -9.85% | 0.2166 | 0.2216 | 0.1666 | 1,622,872.00 |
| 12 Abr 2024 | 0.2172 | -0.030 | -12.14% | 0.2472 | 0.2513 | 0.192 | 1,502,637.00 |
| 11 Abr 2024 | 0.2472 | -0.015 | -5.72% | 0.2622 | 0.2622 | 0.2439 | 103,280.00 |
| 10 Abr 2024 | 0.2622 | -0.0007 | -0.27% | 0.2629 | 0.2641 | 0.2484 | 67,034.00 |
| 09 Abr 2024 | 0.2629 | -0.0157 | -5.64% | 0.2777 | 0.2789 | 0.2591 | 93,312.00 |
| 08 Abr 2024 | 0.2786 | 0.0145 | 5.49% | 0.2661 | 0.280 | 0.2603 | 341,420.00 |
| 07 Abr 2024 | 0.2641 | -0.0001 | -0.04% | 0.2635 | 0.2689 | 0.2622 | 50,284.00 |
| 06 Abr 2024 | 0.2642 | 0.0028 | 1.07% | 0.261 | 0.2703 | 0.261 | 136,829.00 |
| 05 Abr 2024 | 0.2614 | -0.0062 | -2.32% | 0.2664 | 0.2668 | 0.2507 | 114,153.00 |
| 04 Abr 2024 | 0.2676 | 0.0049 | 1.87% | 0.2627 | 0.275 | 0.256 | 42,018.00 |
| 03 Abr 2024 | 0.2627 | -0.0063 | -2.34% | 0.2655 | 0.2767 | 0.2544 | 200,028.00 |
| 02 Abr 2024 | 0.269 | -0.0308 | -10.27% | 0.2982 | 0.2996 | 0.2633 | 596,373.00 |
| 01 Abr 2024 | 0.2998 | -0.0084 | -2.73% | 0.3082 | 0.3088 | 0.2872 | 289,082.00 |
| 31 Mar 2024 | 0.3082 | 0.0013 | 0.42% | 0.3071 | 0.3116 | 0.3036 | 111,137.00 |
| 30 Mar 2024 | 0.3069 | -0.0043 | -1.38% | 0.3114 | 0.3131 | 0.305 | 61,908.00 |
| 29 Mar 2024 | 0.3112 | -0.0145 | -4.45% | 0.325 | 0.3314 | 0.3092 | 201,552.00 |
| 28 Mar 2024 | 0.3257 | 0.0102 | 3.23% | 0.3161 | 0.3372 | 0.3151 | 215,363.00 |
| 27 Mar 2024 | 0.3155 | 0.0029 | 0.93% | 0.3133 | 0.3372 | 0.3075 | 273,573.00 |
| 26 Mar 2024 | 0.3126 | -0.0027 | -0.86% | 0.3167 | 0.3278 | 0.3091 | 463,439.00 |
| 25 Mar 2024 | 0.3153 | 0.0072 | 2.34% | 0.3059 | 0.3299 | 0.3011 | 633,204.00 |
| 24 Mar 2024 | 0.3081 | 0.018 | 6.20% | 0.2958 | 0.3111 | 0.2878 | 95,349.00 |
| 23 Mar 2024 | 0.2901 | 0.0009 | 0.31% | 0.2901 | 0.301 | 0.2856 | 264,210.00 |
| 22 Mar 2024 | 0.2892 | -0.0106 | -3.54% | 0.2998 | 0.3077 | 0.2834 | 135,310.00 |
| 21 Mar 2024 | 0.2998 | -0.0169 | -5.34% | 0.3146 | 0.3146 | 0.2949 | 163,534.00 |
| 20 Mar 2024 | 0.3167 | 0.0233 | 7.94% | 0.2925 | 0.3183 | 0.2798 | 176,846.00 |
| 19 Mar 2024 | 0.2934 | -0.013 | -4.24% | 0.3071 | 0.3179 | 0.2815 | 457,549.00 |
| 18 Mar 2024 | 0.3064 | -0.0281 | -8.40% | 0.3301 | 0.345 | 0.306 | 255,915.00 |
| 17 Mar 2024 | 0.3345 | 0.0461 | 15.98% | 0.2884 | 0.3411 | 0.283 | 360,837.00 |
| 16 Mar 2024 | 0.2884 | -0.0356 | -10.99% | 0.324 | 0.330 | 0.283 | 498,926.00 |
| 15 Mar 2024 | 0.324 | -0.0204 | -5.92% | 0.3444 | 0.3444 | 0.2911 | 729,728.00 |
| 14 Mar 2024 | 0.3444 | 0.0005 | 0.15% | 0.3472 | 0.3485 | 0.3237 | 225,182.00 |
| 13 Mar 2024 | 0.3439 | -0.0022 | -0.64% | 0.3432 | 0.3647 | 0.335 | 326,048.00 |
| 12 Mar 2024 | 0.3461 | 0.0113 | 3.38% | 0.335 | 0.3534 | 0.315 | 591,250.00 |
| 11 Mar 2024 | 0.3348 | -0.0029 | -0.86% | 0.3354 | 0.3563 | 0.320 | 957,528.00 |
| 10 Mar 2024 | 0.3377 | -0.0045 | -1.32% | 0.3633 | 0.3809 | 0.3249 | 1,005,317.00 |
| 09 Mar 2024 | 0.3422 | 0.0778 | 29.43% | 0.2644 | 0.3437 | 0.263 | 755,879.00 |
| 08 Mar 2024 | 0.2644 | -0.0051 | -1.89% | 0.2712 | 0.2742 | 0.2532 | 591,379.00 |
| 07 Mar 2024 | 0.2695 | 0.0175 | 6.94% | 0.2523 | 0.2813 | 0.247 | 936,747.00 |
| 06 Mar 2024 | 0.252 | 0.0318 | 14.44% | 0.2219 | 0.2582 | 0.2119 | 823,717.00 |
| 05 Mar 2024 | 0.2202 | -0.0221 | -9.12% | 0.2419 | 0.2447 | 0.1823 | 1,030,656.00 |
| 04 Mar 2024 | 0.2423 | -0.0099 | -3.93% | 0.2521 | 0.2544 | 0.2369 | 920,943.00 |
| 03 Mar 2024 | 0.2522 | -0.0003 | -0.12% | 0.2502 | 0.264 | 0.2356 | 416,587.00 |
| 02 Mar 2024 | 0.2525 | -0.001 | -0.39% | 0.2522 | 0.2704 | 0.2426 | 293,630.00 |
| 01 Mar 2024 | 0.2535 | 0.031 | 13.93% | 0.2247 | 0.2627 | 0.224 | 875,766.00 |
| 29 Feb 2024 | 0.2225 | -0.0006 | -0.27% | 0.2191 | 0.2297 | 0.211 | 1,710,257.00 |
| 28 Feb 2024 | 0.2231 | 0.0041 | 1.87% | 0.219 | 0.242 | 0.2127 | 900,505.00 |
| 27 Feb 2024 | 0.219 | -0.0116 | -5.03% | 0.2304 | 0.2304 | 0.2113 | 628,667.00 |
| 26 Feb 2024 | 0.2306 | 0.0024 | 1.05% | 0.227 | 0.2454 | 0.2244 | 865,193.00 |
| 25 Feb 2024 | 0.2282 | 0.0146 | 6.84% | 0.2133 | 0.2399 | 0.2128 | 731,305.00 |
| 24 Feb 2024 | 0.2136 | 0.0033 | 1.57% | 0.2095 | 0.221 | 0.2002 | 369,632.00 |
| 23 Feb 2024 | 0.2103 | -0.0029 | -1.36% | 0.2153 | 0.2346 | 0.2079 | 489,068.00 |
| 22 Feb 2024 | 0.2132 | -0.0069 | -3.13% | 0.2217 | 0.233 | 0.2098 | 839,810.00 |
| 21 Feb 2024 | 0.2201 | 0.0227 | 11.50% | 0.1964 | 0.2208 | 0.1823 | 816,805.00 |
| 20 Feb 2024 | 0.1974 | 0.0031 | 1.60% | 0.1976 | 0.2208 | 0.1826 | 775,051.00 |
| 19 Feb 2024 | 0.1943 | 0.0052 | 2.75% | 0.190 | 0.2179 | 0.1897 | 1,410,829.00 |
| 18 Feb 2024 | 0.1891 | 0.0185 | 10.84% | 0.1708 | 0.1998 | 0.1669 | 1,641,550.00 |
| 17 Feb 2024 | 0.1706 | 0.0168 | 10.92% | 0.1534 | 0.1718 | 0.1441 | 802,219.00 |
| 16 Feb 2024 | 0.1538 | 0.0088 | 6.07% | 0.1459 | 0.1581 | 0.1438 | 669,984.00 |
| 15 Feb 2024 | 0.145 | 0.0025 | 1.75% | 0.1425 | 0.1482 | 0.142 | 286,000.00 |
| 14 Feb 2024 | 0.1425 | 0.0058 | 4.24% | 0.1367 | 0.1438 | 0.1352 | 305,804.00 |
| 13 Feb 2024 | 0.1367 | -0.0017 | -1.23% | 0.1384 | 0.1384 | 0.1336 | 269,213.00 |
| 12 Feb 2024 | 0.1384 | 0.0075 | 5.73% | 0.1313 | 0.1395 | 0.1281 | 453,118.00 |
| 11 Feb 2024 | 0.1309 | -0.0032 | -2.39% | 0.1341 | 0.1354 | 0.1303 | 255,454.00 |
| 10 Feb 2024 | 0.1341 | 0.0034 | 2.60% | 0.1302 | 0.1358 | 0.1302 | 308,882.00 |
| 09 Feb 2024 | 0.1307 | 0.0003 | 0.23% | 0.1306 | 0.1339 | 0.130 | 235,312.00 |
| 08 Feb 2024 | 0.1304 | 0.0031 | 2.44% | 0.1273 | 0.1325 | 0.1271 | 219,969.00 |
| 07 Feb 2024 | 0.1273 | 0.0012 | 0.95% | 0.1263 | 0.1283 | 0.1232 | 138,471.00 |
| 06 Feb 2024 | 0.1261 | 0.0048 | 3.96% | 0.1215 | 0.128 | 0.1209 | 161,992.00 |
| 05 Feb 2024 | 0.1213 | 0.0007 | 0.58% | 0.1205 | 0.1236 | 0.1188 | 79,847.00 |
| 04 Feb 2024 | 0.1206 | -0.0029 | -2.35% | 0.1237 | 0.1243 | 0.1206 | 42,565.00 |
| 03 Feb 2024 | 0.1235 | 0.0001 | 0.08% | 0.1233 | 0.1264 | 0.1233 | 153,742.00 |
