HEDGGBP

HedgeTrade (HEDGGBP)

HEDGGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2021 0.374098 0.004761 1.29% 0.371359 0.379451 0.370335 0.00
26 Nov 2021 0.369337 -0.029376 -7.37% 0.400091 0.400091 0.36753 125.00
25 Nov 2021 0.398713 0.011822 3.06% 0.3876 0.401608 0.385466 0.00
24 Nov 2021 0.38689 -0.26821 -40.94% 0.655332 0.655332 0.385459 5.00
23 Nov 2021 0.6551 -0.009869 -1.48% 0.66373 0.679327 0.377852 408.00
22 Nov 2021 0.664968 -0.030904 -4.44% 0.686423 0.697902 0.657487 22.00
21 Nov 2021 0.695872 0.309092 79.91% 0.38659 0.700299 0.384019 1,414.00
20 Nov 2021 0.38678 0.012324 3.29% 0.378052 0.387128 0.372906 54.00
19 Nov 2021 0.374456 -0.064502 -14.69% 0.440382 0.445004 0.359827 232.00
18 Nov 2021 0.438958 -0.026465 -5.69% 0.468574 0.47099 0.437609 0.00
17 Nov 2021 0.465423 -0.136982 -22.74% 0.601152 0.602059 0.379904 87.00
16 Nov 2021 0.602406 -0.034241 -5.38% 0.628296 0.628296 0.588413 0.00
15 Nov 2021 0.636646 -0.171008 -21.17% 0.815155 0.81819 0.412646 917.00
14 Nov 2021 0.807655 0.314678 63.83% 0.493024 0.807655 0.493024 33.00
13 Nov 2021 0.492976 -0.024957 -4.82% 0.520728 0.815532 0.411817 3,722.00
12 Nov 2021 0.517933 0.095414 22.58% 0.54404 0.570069 0.404276 218,062.00
11 Nov 2021 0.422519 0.004901 1.17% 0.418479 0.552707 0.415949 200.00
10 Nov 2021 0.417618 -0.011712 -2.73% 0.429264 0.441991 0.415454 72.00
09 Nov 2021 0.42933 -0.267733 -38.41% 0.693029 0.706382 0.420804 302.00
08 Nov 2021 0.697063 0.043999 6.74% 0.657212 0.697063 0.657212 0.00
07 Nov 2021 0.653064 0.264274 67.97% 0.389637 0.653848 0.385477 29.00
06 Nov 2021 0.38879 -0.162648 -29.50% 0.552362 0.556986 0.385904 200.00
05 Nov 2021 0.551438 -0.00294 -0.53% 0.556536 0.565829 0.551096 0.00
04 Nov 2021 0.554378 -0.089303 -13.87% 0.642865 0.645213 0.543204 10.00
03 Nov 2021 0.643681 -0.002735 -0.42% 0.65081 0.652724 0.63002 0.00
02 Nov 2021 0.646417 0.100125 18.33% 0.54404 0.647695 0.543405 159.00
01 Nov 2021 0.546292 -0.002427 -0.44% 0.548155 0.557441 0.533555 0.00
31 Oct 2021 0.548719 -0.114834 -17.31% 0.667421 0.670845 0.537768 247.00
30 Oct 2021 0.663554 0.068504 11.51% 0.594918 0.665355 0.584418 104.00
29 Oct 2021 0.59505 -0.050032 -7.76% 0.647087 0.675925 0.594523 6.00
28 Oct 2021 0.645082 0.041703 6.91% 0.605488 0.661568 0.556523 72.00
27 Oct 2021 0.603379 0.028167 4.90% 0.573451 0.631501 0.573451 330.00
26 Oct 2021 0.575212 -0.06782 -10.55% 0.641893 0.645593 0.573436 9.00
25 Oct 2021 0.643031 0.006388 1.00% 0.634402 0.650292 0.579827 2,821.00
24 Oct 2021 0.636643 -0.087149 -12.04% 0.581868 0.691713 0.570483 217,019.00
23 Oct 2021 0.723792 0.188119 35.12% 0.533546 0.799406 0.524353 12,634.00
22 Oct 2021 0.535673 -0.013658 -2.49% 0.581868 0.618556 0.529492 216,957.00
21 Oct 2021 0.549331 -0.061592 -10.08% 0.609101 0.617514 0.546556 719.00
20 Oct 2021 0.610924 0.027144 4.65% 0.581868 0.618556 0.570483 39.00
19 Oct 2021 0.58378 0.033448 6.08% 0.701722 0.716549 0.545854 220,541.00
18 Oct 2021 0.550332 0.00417 0.76% 0.545595 0.554908 0.533471 0.00
17 Oct 2021 0.546162 0.007451 1.38% 0.536862 0.546162 0.525998 0.00
16 Oct 2021 0.53871 -0.005816 -1.07% 0.542577 0.550931 0.532428 23.00
15 Oct 2021 0.544527 0.032747 6.40% 0.509624 0.553948 0.50133 0.00
14 Oct 2021 0.511779 -0.000304 -0.06% 0.512239 0.521295 0.507714 0.00
13 Oct 2021 0.512083 -0.142701 -21.79% 0.652242 0.756776 0.50796 343.00
12 Oct 2021 0.654785 -0.011271 -1.69% 0.664913 0.670957 0.636627 0.00
11 Oct 2021 0.666055 0.031102 4.90% 0.634094 0.671372 0.633316 0.00
10 Oct 2021 0.634954 -0.003983 -0.62% 0.637984 0.653817 0.63016 0.00
09 Oct 2021 0.638936 0.013239 2.12% 0.625677 0.644305 0.625429 0.00
08 Oct 2021 0.625697 0.00157 0.25% 0.626281 0.650155 0.615031 25.00
07 Oct 2021 0.624128 -0.019605 -3.05% 0.641961 0.642861 0.622048 0.00
06 Oct 2021 0.643733 -0.090311 -12.30% 0.729343 0.732005 0.627328 1,404.00
05 Oct 2021 0.734044 0.031963 4.55% 0.701722 0.737748 0.700663 0.00
04 Oct 2021 0.702081 0.012675 1.84% 0.748248 0.780889 0.671293 216,957.00
03 Oct 2021 0.689406 0.131103 23.48% 0.55877 0.703318 0.552649 31.00
02 Oct 2021 0.558303 -0.056754 -9.23% 0.615722 0.615722 0.555327 466.00
01 Oct 2021 0.615057 -0.186046 -23.22% 0.800052 0.864201 0.598038 733.00
30 Sep 2021 0.801104 0.040108 5.27% 0.760847 0.805575 0.760749 0.00
29 Sep 2021 0.760995 0.008708 1.16% 0.748248 0.780889 0.742613 0.00
28 Sep 2021 0.752287 -0.002859 -0.38% 0.752512 0.770496 0.746199 272.00
27 Sep 2021 0.755146 0.19176 34.04% 0.56325 0.775951 0.560118 1,749.00
26 Sep 2021 0.563385 0.006041 1.08% 0.557655 0.571255 0.534834 0.00
25 Sep 2021 0.557344 0.000897 0.16% 0.557541 0.560443 0.544223 0.00
24 Sep 2021 0.556448 -0.112411 -16.81% 0.66875 0.66875 0.53382 301.00
23 Sep 2021 0.668859 0.06097 10.03% 0.607883 0.669878 0.601909 344.00
22 Sep 2021 0.607889 0.079739 15.10% 0.538032 0.624997 0.52946 814.00
21 Sep 2021 0.528149 -0.054261 -9.32% 0.626875 0.626875 0.394548 217,238.00
20 Sep 2021 0.58241 -0.029821 -4.87% 0.612451 0.67608 0.554682 383.00
19 Sep 2021 0.612231 -0.012291 -1.97% 0.626875 0.626875 0.609035 0.00
18 Sep 2021 0.624522 -0.071859 -10.32% 0.69489 0.718138 0.619615 411.00
17 Sep 2021 0.696382 0.031339 4.71% 0.663667 0.700384 0.653701 12.00
16 Sep 2021 0.665043 -0.001725 -0.26% 0.667743 0.678189 0.654379 0.00
15 Sep 2021 0.666767 0.018949 2.93% 0.59487 0.671176 0.589969 216,960.00
14 Sep 2021 0.647818 0.029032 4.69% 0.617811 0.65113 0.61512 0.00
13 Sep 2021 0.618786 -0.067542 -9.84% 0.686336 0.688073 0.599685 67.00
12 Sep 2021 0.686328 0.014456 2.15% 0.672087 0.694325 0.667304 0.00
11 Sep 2021 0.671871 0.004338 0.65% 0.669505 0.687024 0.669028 1,239.00
10 Sep 2021 0.667534 0.040967 6.54% 0.626088 0.692874 0.624084 42.00
09 Sep 2021 0.626567 0.030738 5.16% 0.59487 0.700971 0.589969 538.00
08 Sep 2021 0.595829 -0.090518 -13.19% 0.683823 0.706831 0.594292 367.00
07 Sep 2021 0.686347 -0.103405 -13.09% 0.791002 0.792667 0.676115 64.00
06 Sep 2021 0.789752 0.038411 5.11% 0.752506 0.790184 0.713314 2,184.00
05 Sep 2021 0.751341 -0.1085 -12.62% 0.863833 0.871358 0.726393 74.00
04 Sep 2021 0.859842 0.109168 14.54% 0.743446 0.870491 0.718778 885.00
03 Sep 2021 0.750674 0.008275 1.11% 0.740892 0.843858 0.726862 208.00
02 Sep 2021 0.742398 0.007168 0.97% 0.736734 0.760219 0.735513 0.00
01 Sep 2021 0.73523 -0.051659 -6.56% 0.786633 0.787332 0.712669 5.00
31 Ago 2021 0.786889 0.077483 10.92% 0.714274 0.799783 0.704791 217,035.00
30 Ago 2021 0.709406 -0.083328 -10.51% 0.790428 0.792609 0.709406 163.00
29 Ago 2021 0.792734 0.054061 7.32% 0.741155 0.800696 0.737679 27.00
28 Ago 2021 0.738673 -0.00291 -0.39% 0.74256 0.744782 0.733108 0.00
Su Consulta Reciente
COIN
HEDGGBP
HedgeTrade
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211128 23:47:16