Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HBARGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.080164 | 0.004949 | 6.58% | 0.075245 | 0.08642 | 0.072058 | 27,716,745.00 |
| 30 Abr 2024 | 0.075215 | -0.007117 | -8.64% | 0.082355 | 0.082945 | 0.072772 | 13,079,500.00 |
| 29 Abr 2024 | 0.082332 | -0.000236 | -0.29% | 0.056256 | 0.114356 | 0.05483 | 15,952,377.00 |
| 28 Abr 2024 | 0.082568 | -0.002088 | -2.47% | 0.084502 | 0.086063 | 0.082424 | 9,558,056.00 |
| 27 Abr 2024 | 0.084656 | -0.003663 | -4.15% | 0.088825 | 0.088996 | 0.083662 | 12,921,130.00 |
| 26 Abr 2024 | 0.088319 | -0.007039 | -7.38% | 0.095379 | 0.09903 | 0.087839 | 19,230,134.00 |
| 25 Abr 2024 | 0.095358 | -0.00368 | -3.72% | 0.098571 | 0.101505 | 0.08742 | 45,060,414.00 |
| 24 Abr 2024 | 0.099038 | -0.025738 | -20.63% | 0.126783 | 0.145229 | 0.094686 | 188,449,328.00 |
| 23 Abr 2024 | 0.124776 | 0.051102 | 69.36% | 0.073556 | 0.127103 | 0.070337 | 123,636,847.00 |
| 22 Abr 2024 | 0.073674 | 0.001734 | 2.41% | 0.056256 | 0.115211 | 0.05483 | 10,583,760.00 |
| 21 Abr 2024 | 0.07194 | 0.00156 | 2.22% | 0.069856 | 0.07398 | 0.069632 | 8,086,038.00 |
| 20 Abr 2024 | 0.07038 | 0.0051 | 7.81% | 0.065113 | 0.070838 | 0.063983 | 4,966,642.00 |
| 19 Abr 2024 | 0.065279 | -0.001139 | -1.71% | 0.065719 | 0.067876 | 0.06189 | 5,021,264.00 |
| 18 Abr 2024 | 0.066418 | 0.003833 | 6.12% | 0.062682 | 0.066965 | 0.061408 | 4,489,656.00 |
| 17 Abr 2024 | 0.062585 | -0.002021 | -3.13% | 0.064624 | 0.065353 | 0.06101 | 6,667,736.00 |
| 16 Abr 2024 | 0.064605 | 0.00092 | 1.44% | 0.063668 | 0.065311 | 0.061175 | 11,101,781.00 |
| 15 Abr 2024 | 0.063685 | -0.00403 | -5.95% | 0.056256 | 0.070684 | 0.05483 | 17,894,992.00 |
| 14 Abr 2024 | 0.067715 | 0.002846 | 4.39% | 0.065007 | 0.067975 | 0.060642 | 16,085,571.00 |
| 13 Abr 2024 | 0.064869 | -0.006113 | -8.61% | 0.069896 | 0.070422 | 0.057573 | 34,414,939.00 |
| 12 Abr 2024 | 0.070981 | -0.008835 | -11.07% | 0.079979 | 0.080647 | 0.065895 | 32,244,583.00 |
| 11 Abr 2024 | 0.079817 | -0.001712 | -2.10% | 0.080912 | 0.08222 | 0.07798 | 7,881,174.00 |
| 10 Abr 2024 | 0.081528 | -0.000288 | -0.35% | 0.081819 | 0.082534 | 0.078029 | 9,393,872.00 |
| 09 Abr 2024 | 0.081816 | -0.004619 | -5.34% | 0.085784 | 0.086267 | 0.080998 | 8,950,147.00 |
| 08 Abr 2024 | 0.086435 | 0.002732 | 3.26% | 0.056256 | 0.087309 | 0.05483 | 10,515,778.00 |
| 07 Abr 2024 | 0.083703 | 0.000065 | 0.08% | 0.083539 | 0.085174 | 0.082322 | 4,061,573.00 |
| 06 Abr 2024 | 0.083638 | 0.000533 | 0.64% | 0.082336 | 0.084474 | 0.082056 | 3,176,510.00 |
| 05 Abr 2024 | 0.083105 | -0.000232 | -0.28% | 0.0828 | 0.083579 | 0.079397 | 5,731,637.00 |
| 04 Abr 2024 | 0.083337 | 0.001782 | 2.18% | 0.081478 | 0.085153 | 0.080062 | 7,567,948.00 |
| 03 Abr 2024 | 0.081556 | -0.000747 | -0.91% | 0.082291 | 0.085158 | 0.07975 | 9,026,309.00 |
| 02 Abr 2024 | 0.082302 | -0.005571 | -6.34% | 0.087105 | 0.087643 | 0.081307 | 9,959,746.00 |
| 01 Abr 2024 | 0.087874 | -0.002844 | -3.14% | 0.056256 | 0.115907 | 0.05483 | 9,093,814.00 |
| 31 Mar 2024 | 0.090717 | 0.001561 | 1.75% | 0.089787 | 0.093972 | 0.089244 | 6,436,687.00 |
| 30 Mar 2024 | 0.089156 | -0.003242 | -3.51% | 0.091277 | 0.09245 | 0.089156 | 5,722,488.00 |
| 29 Mar 2024 | 0.092398 | -0.000127 | -0.14% | 0.091846 | 0.093602 | 0.089064 | 7,692,246.00 |
| 28 Mar 2024 | 0.092525 | 0.002584 | 2.87% | 0.090322 | 0.092859 | 0.088126 | 10,095,239.00 |
| 27 Mar 2024 | 0.089941 | -0.004852 | -5.12% | 0.09405 | 0.09538 | 0.088499 | 11,810,221.00 |
| 26 Mar 2024 | 0.094792 | 0.003639 | 3.99% | 0.091702 | 0.102278 | 0.091661 | 22,285,089.00 |
| 25 Mar 2024 | 0.091153 | 0.00412 | 4.73% | 0.056256 | 0.093412 | 0.05483 | 14,763,772.00 |
| 24 Mar 2024 | 0.087033 | 0.00225 | 2.65% | 0.085249 | 0.087799 | 0.083751 | 4,433,809.00 |
| 23 Mar 2024 | 0.084783 | 0.000072 | 0.08% | 0.083977 | 0.087494 | 0.083583 | 4,910,812.00 |
| 22 Mar 2024 | 0.084711 | -0.001569 | -1.82% | 0.086958 | 0.08896 | 0.081866 | 6,742,085.00 |
| 21 Mar 2024 | 0.08628 | -0.001295 | -1.48% | 0.087491 | 0.089228 | 0.084786 | 8,208,692.00 |
| 20 Mar 2024 | 0.087574 | 0.008202 | 10.33% | 0.07956 | 0.087677 | 0.07742 | 9,403,777.00 |
| 19 Mar 2024 | 0.079372 | -0.008327 | -9.49% | 0.0882 | 0.088616 | 0.078247 | 15,165,577.00 |
| 18 Mar 2024 | 0.0877 | -0.003228 | -3.55% | 0.056256 | 0.117951 | 0.05483 | 14,326,612.00 |
| 17 Mar 2024 | 0.090928 | 0.003865 | 4.44% | 0.0879 | 0.094206 | 0.084452 | 12,020,948.00 |
| 16 Mar 2024 | 0.087063 | -0.007593 | -8.02% | 0.094265 | 0.09794 | 0.085108 | 11,050,010.00 |
| 15 Mar 2024 | 0.094656 | -0.003691 | -3.75% | 0.056256 | 0.095475 | 0.05483 | 16,228,848.00 |
| 14 Mar 2024 | 0.098346 | -0.004755 | -4.61% | 0.103132 | 0.103352 | 0.094626 | 6,853,945.00 |
| 13 Mar 2024 | 0.103101 | 0.000304 | 0.30% | 0.106684 | 0.107399 | 0.100548 | 13,988,769.00 |
| 12 Mar 2024 | 0.102797 | 0.000582 | 0.57% | 0.101388 | 0.10387 | 0.096475 | 11,930,144.00 |
| 11 Mar 2024 | 0.102216 | 0.005237 | 5.40% | 0.056256 | 0.102606 | 0.05483 | 29,296,743.00 |
| 10 Mar 2024 | 0.096979 | -0.004166 | -4.12% | 0.102209 | 0.103252 | 0.095941 | 11,318,867.00 |
| 09 Mar 2024 | 0.101144 | -0.000356 | -0.35% | 0.102426 | 0.102641 | 0.100096 | 6,553,747.00 |
| 08 Mar 2024 | 0.1015 | -0.002629 | -2.52% | 0.10556 | 0.10556 | 0.096592 | 16,363,369.00 |
| 07 Mar 2024 | 0.104129 | 0.005168 | 5.22% | 0.098681 | 0.108302 | 0.097631 | 22,838,019.00 |
| 06 Mar 2024 | 0.098961 | 0.010806 | 12.26% | 0.087279 | 0.099258 | 0.085659 | 14,485,913.00 |
| 05 Mar 2024 | 0.088154 | -0.004184 | -4.53% | 0.093659 | 0.100055 | 0.075947 | 35,609,096.00 |
| 04 Mar 2024 | 0.092338 | 0.003342 | 3.76% | 0.056256 | 0.094438 | 0.05483 | 54,665,351.00 |
| 03 Mar 2024 | 0.088995 | -0.001629 | -1.80% | 0.090973 | 0.091369 | 0.087014 | 10,511,274.00 |
| 02 Mar 2024 | 0.090624 | -0.001198 | -1.30% | 0.091726 | 0.094879 | 0.08902 | 19,698,953.00 |
| 01 Mar 2024 | 0.091822 | 0.001324 | 1.46% | 0.090597 | 0.093256 | 0.089689 | 9,559,758.00 |
| 29 Feb 2024 | 0.090498 | 0.003383 | 3.88% | 0.087211 | 0.095996 | 0.086596 | 20,778,321.00 |
| 28 Feb 2024 | 0.087115 | 0.002078 | 2.44% | 0.084735 | 0.09302 | 0.082824 | 27,428,442.00 |
| 27 Feb 2024 | 0.085037 | -0.002635 | -3.01% | 0.087849 | 0.088179 | 0.082983 | 12,719,870.00 |
| 26 Feb 2024 | 0.087672 | 0.001081 | 1.25% | 0.056256 | 0.089276 | 0.05483 | 24,771,400.00 |
| 25 Feb 2024 | 0.086591 | -0.000623 | -0.71% | 0.087547 | 0.088228 | 0.083835 | 9,179,171.00 |
| 24 Feb 2024 | 0.087214 | 0.000906 | 1.05% | 0.085644 | 0.087671 | 0.083866 | 10,302,827.00 |
| 23 Feb 2024 | 0.086309 | -0.006443 | -6.95% | 0.09074 | 0.091501 | 0.084737 | 22,292,992.00 |
| 22 Feb 2024 | 0.092752 | 0.0098 | 11.81% | 0.082812 | 0.094321 | 0.079503 | 37,058,914.00 |
| 21 Feb 2024 | 0.082952 | -0.002243 | -2.63% | 0.084527 | 0.08871 | 0.079287 | 33,104,021.00 |
| 20 Feb 2024 | 0.085195 | -0.00239 | -2.73% | 0.089286 | 0.089675 | 0.080803 | 38,146,591.00 |
| 19 Feb 2024 | 0.087585 | 0.016495 | 23.20% | 0.056256 | 0.093495 | 0.05483 | 57,184,303.00 |
| 18 Feb 2024 | 0.07109 | 0.004952 | 7.49% | 0.066035 | 0.073127 | 0.066035 | 14,871,850.00 |
| 17 Feb 2024 | 0.066137 | -0.001633 | -2.41% | 0.068117 | 0.068162 | 0.064813 | 4,756,930.00 |
| 16 Feb 2024 | 0.06777 | 0.002466 | 3.78% | 0.065904 | 0.068424 | 0.065599 | 7,669,253.00 |
| 15 Feb 2024 | 0.065305 | -0.000406 | -0.62% | 0.065742 | 0.067121 | 0.064606 | 7,469,773.00 |
| 14 Feb 2024 | 0.065711 | 0.000644 | 0.99% | 0.064265 | 0.0666 | 0.063506 | 9,509,559.00 |
| 13 Feb 2024 | 0.065067 | 0.002026 | 3.21% | 0.063055 | 0.065103 | 0.06263 | 8,975,108.00 |
| 12 Feb 2024 | 0.063041 | 0.001442 | 2.34% | 0.056256 | 0.063484 | 0.05483 | 8,359,910.00 |
| 11 Feb 2024 | 0.061599 | 0.000117 | 0.19% | 0.06191 | 0.062713 | 0.061035 | 3,661,522.00 |
| 10 Feb 2024 | 0.061482 | -0.000658 | -1.06% | 0.062275 | 0.063313 | 0.060391 | 6,162,164.00 |
| 09 Feb 2024 | 0.06214 | 0.001826 | 3.03% | 0.060363 | 0.063041 | 0.059634 | 10,843,525.00 |
| 08 Feb 2024 | 0.060314 | 0.000062 | 0.10% | 0.060736 | 0.062016 | 0.059733 | 11,568,845.00 |
| 07 Feb 2024 | 0.060252 | 0.000724 | 1.22% | 0.059504 | 0.060782 | 0.056144 | 13,194,704.00 |
| 06 Feb 2024 | 0.059527 | 0.00406 | 7.32% | 0.055455 | 0.061229 | 0.054991 | 35,608,354.00 |
| 05 Feb 2024 | 0.055468 | 0.00151 | 2.80% | 0.056256 | 0.0564 | 0.054366 | 3,927,790.00 |
| 04 Feb 2024 | 0.053958 | -0.001118 | -2.03% | 0.054758 | 0.055336 | 0.053783 | 2,868,759.00 |
| 03 Feb 2024 | 0.055076 | 0.000098 | 0.18% | 0.05515 | 0.055644 | 0.054145 | 2,894,268.00 |
| 02 Feb 2024 | 0.054978 | -0.000074 | -0.13% | 0.054818 | 0.055426 | 0.053721 | 4,747,719.00 |
