Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 4.14 | 0.060 | 1.41% | 4.07 | 4.21 | 3.87 | 0.00 |
| 18 Abr 2024 | 4.09 | 0.140 | 3.68% | 3.95 | 4.12 | 3.90 | 0.00 |
| 17 Abr 2024 | 3.94 | -0.160 | -3.89% | 4.10 | 4.15 | 3.85 | 0.00 |
| 16 Abr 2024 | 4.10 | 0.030 | 0.64% | 4.07 | 4.13 | 3.98 | 0.00 |
| 15 Abr 2024 | 4.07 | -0.160 | -3.69% | 4.19 | 4.28 | 4.02 | 160.00 |
| 14 Abr 2024 | 4.23 | 0.010 | 0.31% | 4.19 | 4.25 | 4.05 | 0.00 |
| 13 Abr 2024 | 4.22 | -0.120 | -2.67% | 4.33 | 4.39 | 4.01 | 0.00 |
| 12 Abr 2024 | 4.33 | -0.130 | -2.92% | 4.47 | 4.55 | 4.25 | 0.00 |
| 11 Abr 2024 | 4.46 | -0.030 | -0.73% | 4.49 | 4.54 | 4.44 | 0.00 |
| 10 Abr 2024 | 4.50 | 0.130 | 3.08% | 4.36 | 4.53 | 4.29 | 0.00 |
| 09 Abr 2024 | 4.36 | -0.160 | -3.45% | 4.51 | 4.52 | 4.31 | 0.00 |
| 08 Abr 2024 | 4.52 | 0.140 | 3.26% | 4.18 | 4.60 | 4.12 | 160.00 |
| 07 Abr 2024 | 4.37 | 0.030 | 0.73% | 4.34 | 4.42 | 4.34 | 0.00 |
| 06 Abr 2024 | 4.34 | 0.060 | 1.29% | 4.28 | 4.39 | 4.26 | 0.00 |
| 05 Abr 2024 | 4.29 | -0.040 | -0.92% | 4.33 | 4.34 | 4.20 | 0.00 |
| 04 Abr 2024 | 4.33 | 0.150 | 3.51% | 4.18 | 4.37 | 4.12 | 0.00 |
| 03 Abr 2024 | 4.18 | 0.020 | 0.36% | 4.17 | 4.24 | 4.11 | 0.00 |
| 02 Abr 2024 | 4.17 | -0.280 | -6.34% | 4.44 | 4.44 | 4.12 | 0.00 |
| 01 Abr 2024 | 4.45 | -0.030 | -0.68% | 4.39 | 4.48 | 4.35 | 160.00 |
| 31 Mar 2024 | 4.48 | 0.080 | 1.75% | 4.41 | 4.48 | 4.41 | 0.00 |
| 30 Mar 2024 | 4.40 | -0.020 | -0.53% | 4.42 | 4.45 | 4.39 | 0.00 |
| 29 Mar 2024 | 4.42 | -0.060 | -1.33% | 4.48 | 4.48 | 4.38 | 0.00 |
| 28 Mar 2024 | 4.48 | 0.100 | 2.25% | 4.40 | 4.52 | 4.36 | 0.00 |
| 27 Mar 2024 | 4.39 | -0.020 | -0.49% | 4.40 | 4.50 | 4.32 | 0.00 |
| 26 Mar 2024 | 4.41 | 0.020 | 0.36% | 4.39 | 4.48 | 4.37 | 0.00 |
| 25 Mar 2024 | 4.39 | 0.120 | 2.84% | 4.24 | 4.47 | 4.22 | 160.00 |
| 24 Mar 2024 | 4.27 | 0.190 | 4.54% | 4.08 | 4.29 | 4.06 | 0.00 |
| 23 Mar 2024 | 4.08 | 0.050 | 1.29% | 4.05 | 4.19 | 4.00 | 0.00 |
| 22 Mar 2024 | 4.03 | -0.100 | -2.40% | 4.14 | 4.21 | 3.96 | 0.00 |
| 21 Mar 2024 | 4.13 | -0.110 | -2.66% | 4.24 | 4.26 | 4.11 | 0.00 |
| 20 Mar 2024 | 4.24 | 0.350 | 9.00% | 3.90 | 4.25 | 3.82 | 0.00 |
| 19 Mar 2024 | 3.89 | -0.360 | -8.38% | 4.25 | 4.27 | 3.89 | 0.00 |
| 18 Mar 2024 | 4.25 | -0.030 | -0.63% | 4.36 | 4.49 | 4.08 | 160.00 |
| 17 Mar 2024 | 4.28 | 0.180 | 4.44% | 4.13 | 4.31 | 4.07 | 0.00 |
| 16 Mar 2024 | 4.10 | -0.280 | -6.40% | 4.36 | 4.39 | 4.08 | 0.00 |
| 15 Mar 2024 | 4.38 | -0.120 | -2.64% | 4.45 | 4.56 | 4.14 | 160.00 |
| 14 Mar 2024 | 4.49 | -0.060 | -1.34% | 4.56 | 4.60 | 4.32 | 0.00 |
| 13 Mar 2024 | 4.56 | 0.110 | 2.51% | 4.44 | 4.58 | 4.43 | 0.00 |
| 12 Mar 2024 | 4.44 | 0.00 | 0.03% | 4.45 | 4.56 | 4.32 | 0.00 |
| 11 Mar 2024 | 4.44 | 0.180 | 4.25% | 3.87 | 4.54 | 3.87 | 160.00 |
| 10 Mar 2024 | 4.26 | 0.00 | 0.10% | 4.26 | 4.33 | 4.24 | 0.00 |
| 09 Mar 2024 | 4.26 | 0.010 | 0.17% | 4.24 | 4.27 | 4.23 | 0.00 |
| 08 Mar 2024 | 4.25 | 0.070 | 1.56% | 4.18 | 4.32 | 4.13 | 0.00 |
| 07 Mar 2024 | 4.18 | 0.040 | 0.99% | 4.15 | 4.25 | 4.12 | 0.00 |
| 06 Mar 2024 | 4.14 | 0.090 | 2.27% | 4.01 | 4.24 | 3.96 | 0.00 |
| 05 Mar 2024 | 4.05 | -0.220 | -5.08% | 4.30 | 4.33 | 3.53 | 0.00 |
| 04 Mar 2024 | 4.27 | 0.290 | 7.35% | 3.87 | 4.31 | 3.87 | 160.00 |
| 03 Mar 2024 | 3.98 | 0.060 | 1.49% | 3.91 | 3.99 | 3.89 | 0.00 |
| 02 Mar 2024 | 3.92 | -0.030 | -0.77% | 3.94 | 3.94 | 3.89 | 0.00 |
| 01 Mar 2024 | 3.95 | 0.060 | 1.46% | 3.87 | 3.99 | 3.85 | 0.00 |
| 29 Feb 2024 | 3.89 | 0.020 | 0.53% | 3.85 | 3.98 | 3.72 | 0.00 |
| 28 Feb 2024 | 3.87 | 0.290 | 8.13% | 3.59 | 4.03 | 3.57 | 0.00 |
| 27 Feb 2024 | 3.58 | 0.160 | 4.65% | 3.43 | 3.61 | 3.36 | 0.00 |
| 26 Feb 2024 | 3.42 | 0.150 | 4.71% | 3.25 | 3.45 | 3.21 | 160.00 |
| 25 Feb 2024 | 3.27 | 0.010 | 0.22% | 3.26 | 3.28 | 3.24 | 0.00 |
| 24 Feb 2024 | 3.26 | 0.050 | 1.52% | 3.20 | 3.26 | 3.19 | 0.00 |
| 23 Feb 2024 | 3.21 | -0.030 | -0.89% | 3.25 | 3.25 | 3.19 | 0.00 |
| 22 Feb 2024 | 3.24 | -0.040 | -1.37% | 3.28 | 3.29 | 3.23 | 0.00 |
| 21 Feb 2024 | 3.28 | -0.020 | -0.71% | 3.31 | 3.32 | 3.21 | 0.00 |
| 20 Feb 2024 | 3.31 | 0.020 | 0.58% | 3.29 | 3.34 | 3.23 | 0.00 |
| 19 Feb 2024 | 3.29 | -0.020 | -0.51% | 2.87 | 3.32 | 2.87 | 160.00 |
| 18 Feb 2024 | 3.31 | 0.020 | 0.61% | 3.28 | 3.32 | 3.26 | 0.00 |
| 17 Feb 2024 | 3.29 | -0.020 | -0.59% | 3.30 | 3.30 | 3.22 | 0.00 |
| 16 Feb 2024 | 3.30 | 0.020 | 0.61% | 3.29 | 3.33 | 3.28 | 0.00 |
| 15 Feb 2024 | 3.28 | 0.00 | 0.01% | 3.29 | 3.35 | 3.26 | 0.00 |
| 14 Feb 2024 | 3.28 | 0.130 | 4.15% | 3.15 | 3.31 | 3.13 | 0.00 |
| 13 Feb 2024 | 3.15 | 0.00 | 0.09% | 3.15 | 3.18 | 3.08 | 0.00 |
| 12 Feb 2024 | 3.15 | 0.130 | 4.26% | 2.87 | 3.17 | 2.87 | 160.00 |
| 11 Feb 2024 | 3.02 | 0.020 | 0.81% | 3.00 | 3.05 | 2.99 | 0.00 |
| 10 Feb 2024 | 3.00 | 0.060 | 1.96% | 2.95 | 3.02 | 2.93 | 0.00 |
| 09 Feb 2024 | 2.94 | 0.070 | 2.42% | 2.87 | 3.04 | 2.87 | 0.00 |
| 08 Feb 2024 | 2.87 | 0.070 | 2.49% | 2.81 | 2.89 | 2.81 | 0.00 |
| 07 Feb 2024 | 2.80 | 0.070 | 2.39% | 2.73 | 2.80 | 2.71 | 0.00 |
| 06 Feb 2024 | 2.74 | 0.010 | 0.53% | 2.72 | 2.75 | 2.71 | 0.00 |
| 05 Feb 2024 | 2.72 | 0.020 | 0.91% | 2.77 | 2.83 | 2.70 | 160.00 |
| 04 Feb 2024 | 2.70 | -0.020 | -0.80% | 2.72 | 2.73 | 2.68 | 0.00 |
| 03 Feb 2024 | 2.72 | -0.010 | -0.44% | 2.74 | 2.74 | 2.71 | 0.00 |
| 02 Feb 2024 | 2.73 | 0.030 | 1.11% | 2.71 | 2.74 | 2.69 | 0.00 |
| 01 Feb 2024 | 2.70 | 0.020 | 0.56% | 2.68 | 2.71 | 2.64 | 0.00 |
| 31 Ene 2024 | 2.69 | -0.010 | -0.44% | 2.71 | 2.75 | 2.67 | 0.00 |
| 30 Ene 2024 | 2.70 | -0.030 | -0.96% | 2.72 | 2.76 | 2.70 | 0.00 |
| 29 Ene 2024 | 2.72 | 0.080 | 2.84% | 2.77 | 2.83 | 2.64 | 160.00 |
| 28 Ene 2024 | 2.65 | -0.010 | -0.28% | 2.66 | 2.69 | 2.63 | 0.00 |
| 27 Ene 2024 | 2.66 | 0.020 | 0.75% | 2.64 | 2.66 | 2.61 | 0.00 |
| 26 Ene 2024 | 2.64 | 0.120 | 4.97% | 2.51 | 2.66 | 2.51 | 0.00 |
| 25 Ene 2024 | 2.51 | -0.010 | -0.52% | 2.52 | 2.53 | 2.49 | 0.00 |
| 24 Ene 2024 | 2.52 | 0.020 | 0.83% | 2.51 | 2.54 | 2.48 | 0.00 |
| 23 Ene 2024 | 2.50 | 0.020 | 0.60% | 2.49 | 2.52 | 2.43 | 0.00 |
| 22 Ene 2024 | 2.49 | -0.130 | -4.96% | 2.77 | 2.83 | 2.49 | 160.00 |
| 21 Ene 2024 | 2.62 | -0.010 | -0.34% | 2.63 | 2.64 | 2.62 | 0.00 |
| 20 Ene 2024 | 2.63 | 0.010 | 0.25% | 2.62 | 2.64 | 2.61 | 0.00 |
