Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GTCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.98522 | -0.056182 | -5.39% | 1.04 | 1.07 | 0.97253 | 93,342.00 |
| 23 Abr 2024 | 1.04 | -0.010 | -0.75% | 1.04 | 1.07 | 1.02 | 56,289.00 |
| 22 Abr 2024 | 1.05 | 0.020 | 2.27% | 0.926353 | 1.08 | 0.883354 | 69,183.00 |
| 21 Abr 2024 | 1.03 | -0.030 | -2.56% | 1.05 | 1.07 | 0.998132 | 106,161.00 |
| 20 Abr 2024 | 1.05 | 0.090 | 9.81% | 0.954467 | 1.06 | 0.943361 | 108,060.00 |
| 19 Abr 2024 | 0.958984 | -0.00152 | -0.16% | 0.96439 | 1.03 | 0.891763 | 172,034.00 |
| 18 Abr 2024 | 0.960504 | 0.030113 | 3.24% | 0.933816 | 0.969971 | 0.908209 | 127,286.00 |
| 17 Abr 2024 | 0.930391 | -0.023306 | -2.44% | 0.956532 | 0.985762 | 0.894267 | 174,391.00 |
| 16 Abr 2024 | 0.953698 | 0.008608 | 0.91% | 0.944317 | 0.972835 | 0.900216 | 246,475.00 |
| 15 Abr 2024 | 0.94509 | -0.071167 | -7.00% | 0.926353 | 1.05 | 0.883354 | 141,076.00 |
| 14 Abr 2024 | 1.02 | 0.080 | 8.87% | 0.926353 | 1.04 | 0.883354 | 476,484.00 |
| 13 Abr 2024 | 0.933479 | -0.18055 | -16.21% | 1.12 | 1.14 | 0.809123 | 560,681.00 |
| 12 Abr 2024 | 1.11 | -0.280 | -19.97% | 1.40 | 1.43 | 1.06 | 386,987.00 |
| 11 Abr 2024 | 1.39 | -0.070 | -4.92% | 1.45 | 1.46 | 1.37 | 80,374.00 |
| 10 Abr 2024 | 1.46 | 0.020 | 1.41% | 1.44 | 1.47 | 1.39 | 94,688.00 |
| 09 Abr 2024 | 1.44 | -0.090 | -5.76% | 1.53 | 1.54 | 1.44 | 122,707.00 |
| 08 Abr 2024 | 1.53 | 0.090 | 6.08% | 1.42 | 1.54 | 1.42 | 251,369.00 |
| 07 Abr 2024 | 1.44 | 0.030 | 1.85% | 1.42 | 1.47 | 1.41 | 39,244.00 |
| 06 Abr 2024 | 1.42 | 0.020 | 1.33% | 1.39 | 1.45 | 1.39 | 94,132.00 |
| 05 Abr 2024 | 1.40 | -0.040 | -3.11% | 1.44 | 1.45 | 1.34 | 166,105.00 |
| 04 Abr 2024 | 1.44 | 0.010 | 0.83% | 1.43 | 1.49 | 1.37 | 242,845.00 |
| 03 Abr 2024 | 1.43 | 0.010 | 0.69% | 1.42 | 1.46 | 1.39 | 229,208.00 |
| 02 Abr 2024 | 1.42 | -0.160 | -10.31% | 1.57 | 1.57 | 1.39 | 283,599.00 |
| 01 Abr 2024 | 1.59 | -0.090 | -5.23% | 1.58 | 1.64 | 1.52 | 351,857.00 |
| 31 Mar 2024 | 1.67 | 0.00 | 0.18% | 1.68 | 1.72 | 1.64 | 169,247.00 |
| 30 Mar 2024 | 1.67 | -0.090 | -5.00% | 1.74 | 1.78 | 1.67 | 254,459.00 |
| 29 Mar 2024 | 1.76 | 0.030 | 1.90% | 1.71 | 1.87 | 1.71 | 921,565.00 |
| 28 Mar 2024 | 1.73 | 0.130 | 8.12% | 1.60 | 1.76 | 1.57 | 1,336,589.00 |
| 27 Mar 2024 | 1.60 | 0.010 | 0.65% | 1.59 | 1.66 | 1.52 | 258,110.00 |
| 26 Mar 2024 | 1.59 | 0.010 | 0.40% | 1.58 | 1.63 | 1.55 | 358,449.00 |
| 25 Mar 2024 | 1.58 | 0.070 | 4.36% | 1.49 | 1.62 | 1.31 | 253,528.00 |
| 24 Mar 2024 | 1.51 | 0.060 | 4.36% | 1.45 | 1.53 | 1.42 | 121,885.00 |
| 23 Mar 2024 | 1.45 | 0.020 | 1.65% | 1.44 | 1.49 | 1.42 | 99,436.00 |
| 22 Mar 2024 | 1.43 | -0.020 | -1.36% | 1.45 | 1.52 | 1.40 | 242,228.00 |
| 21 Mar 2024 | 1.45 | -0.020 | -1.57% | 1.48 | 1.52 | 1.41 | 586,939.00 |
| 20 Mar 2024 | 1.47 | 0.140 | 10.76% | 1.34 | 1.49 | 1.28 | 232,073.00 |
| 19 Mar 2024 | 1.33 | -0.160 | -10.52% | 1.49 | 1.49 | 1.30 | 286,347.00 |
| 18 Mar 2024 | 1.48 | -0.070 | -4.46% | 0.942988 | 1.64 | 0.930207 | 391,599.00 |
| 17 Mar 2024 | 1.55 | 0.110 | 7.71% | 1.46 | 1.59 | 1.38 | 326,058.00 |
| 16 Mar 2024 | 1.44 | -0.180 | -11.14% | 1.63 | 1.67 | 1.42 | 199,167.00 |
| 15 Mar 2024 | 1.62 | -0.110 | -6.49% | 0.942988 | 1.64 | 0.930207 | 639,512.00 |
| 14 Mar 2024 | 1.73 | -0.080 | -4.38% | 1.82 | 1.83 | 1.65 | 447,059.00 |
| 13 Mar 2024 | 1.81 | -0.030 | -1.78% | 1.84 | 1.94 | 1.79 | 867,449.00 |
| 12 Mar 2024 | 1.85 | 0.030 | 1.62% | 1.83 | 1.94 | 1.72 | 497,250.00 |
| 11 Mar 2024 | 1.82 | 0.030 | 1.83% | 0.942988 | 1.87 | 0.930207 | 1,068,004.00 |
| 10 Mar 2024 | 1.78 | -0.060 | -3.33% | 1.84 | 1.89 | 1.72 | 317,698.00 |
| 09 Mar 2024 | 1.85 | 0.070 | 4.01% | 1.77 | 1.90 | 1.76 | 185,336.00 |
| 08 Mar 2024 | 1.77 | -0.040 | -2.39% | 1.82 | 1.85 | 1.64 | 688,816.00 |
| 07 Mar 2024 | 1.82 | 0.240 | 15.52% | 1.59 | 2.30 | 1.59 | 1,837,461.00 |
| 06 Mar 2024 | 1.57 | -0.020 | -1.21% | 1.58 | 1.66 | 1.53 | 327,227.00 |
| 05 Mar 2024 | 1.59 | 0.040 | 2.30% | 1.55 | 1.84 | 1.37 | 1,454,105.00 |
| 04 Mar 2024 | 1.56 | 0.040 | 2.74% | 0.942988 | 1.62 | 0.930207 | 360,698.00 |
| 03 Mar 2024 | 1.52 | -0.090 | -5.88% | 1.58 | 1.60 | 1.45 | 528,998.00 |
| 02 Mar 2024 | 1.61 | 0.090 | 5.83% | 1.50 | 1.68 | 1.49 | 616,999.00 |
| 01 Mar 2024 | 1.52 | 0.120 | 8.92% | 1.40 | 1.54 | 1.38 | 891,585.00 |
| 29 Feb 2024 | 1.40 | 0.130 | 10.62% | 1.26 | 1.45 | 1.25 | 414,636.00 |
| 28 Feb 2024 | 1.26 | 0.020 | 1.78% | 1.24 | 1.34 | 1.23 | 367,081.00 |
| 27 Feb 2024 | 1.24 | 0.010 | 0.41% | 1.24 | 1.26 | 1.19 | 509,176.00 |
| 26 Feb 2024 | 1.24 | 0.040 | 3.24% | 0.942988 | 1.26 | 0.930207 | 430,061.00 |
| 25 Feb 2024 | 1.20 | 0.00 | 0.02% | 1.20 | 1.23 | 1.18 | 245,353.00 |
| 24 Feb 2024 | 1.20 | 0.040 | 3.75% | 1.15 | 1.21 | 1.13 | 219,757.00 |
| 23 Feb 2024 | 1.15 | -0.010 | -0.75% | 1.15 | 1.18 | 1.12 | 232,725.00 |
| 22 Feb 2024 | 1.16 | -0.010 | -0.57% | 1.17 | 1.21 | 1.11 | 355,869.00 |
| 21 Feb 2024 | 1.17 | -0.060 | -5.04% | 1.23 | 1.23 | 1.12 | 212,638.00 |
| 20 Feb 2024 | 1.23 | -0.060 | -4.89% | 1.30 | 1.31 | 1.15 | 635,485.00 |
| 19 Feb 2024 | 1.29 | 0.040 | 3.33% | 0.942988 | 1.31 | 0.930207 | 772,616.00 |
| 18 Feb 2024 | 1.25 | 0.090 | 7.57% | 1.16 | 1.40 | 1.15 | 1,195,345.00 |
| 17 Feb 2024 | 1.16 | 0.040 | 3.58% | 1.14 | 1.21 | 1.10 | 521,120.00 |
| 16 Feb 2024 | 1.12 | 0.050 | 4.40% | 1.07 | 1.15 | 1.07 | 480,557.00 |
| 15 Feb 2024 | 1.08 | 0.010 | 1.28% | 1.06 | 1.11 | 1.05 | 386,264.00 |
| 14 Feb 2024 | 1.06 | 0.030 | 3.03% | 1.03 | 1.07 | 1.02 | 471,734.00 |
| 13 Feb 2024 | 1.03 | 0.020 | 2.00% | 1.01 | 1.04 | 0.99608 | 387,960.00 |
| 12 Feb 2024 | 1.01 | 0.040 | 4.18% | 0.942988 | 1.03 | 0.930207 | 211,509.00 |
| 11 Feb 2024 | 0.971224 | -0.012112 | -1.23% | 0.983059 | 1.00 | 0.961783 | 196,223.00 |
| 10 Feb 2024 | 0.983335 | 0.010051 | 1.03% | 0.97281 | 1.02 | 0.968788 | 596,954.00 |
| 09 Feb 2024 | 0.973284 | 0.008258 | 0.86% | 0.96077 | 0.995987 | 0.959691 | 508,783.00 |
| 08 Feb 2024 | 0.965026 | 0.026568 | 2.83% | 0.942988 | 0.982956 | 0.930207 | 1,029,451.00 |
| 07 Feb 2024 | 0.938458 | 0.056836 | 6.45% | 0.882303 | 1.02 | 0.882171 | 4,173,219.00 |
| 06 Feb 2024 | 0.881622 | 0.007748 | 0.89% | 0.87911 | 0.892602 | 0.867692 | 379,613.00 |
| 05 Feb 2024 | 0.873874 | 0.018297 | 2.14% | 0.957391 | 0.989416 | 0.860777 | 114,999.00 |
| 04 Feb 2024 | 0.855577 | -0.02122 | -2.42% | 0.874087 | 0.879964 | 0.85165 | 62,312.00 |
| 03 Feb 2024 | 0.876797 | -0.01242 | -1.40% | 0.893709 | 0.894668 | 0.875844 | 99,069.00 |
| 02 Feb 2024 | 0.889217 | 0.015811 | 1.81% | 0.877432 | 0.892548 | 0.867082 | 82,579.00 |
| 01 Feb 2024 | 0.873406 | -0.000521 | -0.06% | 0.876796 | 0.898378 | 0.850304 | 120,123.00 |
| 31 Ene 2024 | 0.873927 | -0.037601 | -4.13% | 0.896347 | 0.910215 | 0.861398 | 216,220.00 |
| 30 Ene 2024 | 0.911528 | -0.020384 | -2.19% | 0.918568 | 0.933333 | 0.901061 | 170,398.00 |
| 29 Ene 2024 | 0.931912 | 0.028411 | 3.14% | 0.957391 | 0.989416 | 0.906727 | 402,242.00 |
| 28 Ene 2024 | 0.903501 | -0.041757 | -4.42% | 0.939633 | 0.991406 | 0.89959 | 485,198.00 |
| 27 Ene 2024 | 0.945258 | 0.030759 | 3.36% | 0.907928 | 0.945692 | 0.894019 | 245,603.00 |
| 26 Ene 2024 | 0.914499 | 0.033553 | 3.81% | 0.883175 | 0.921804 | 0.872412 | 168,668.00 |
