HEDGGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 2.74 | -0.010 | -0.49% | 2.75 | 2.81 | 2.70 | 0.00 |
26 Mar 2024 | 2.76 | 0.010 | 0.36% | 2.75 | 2.80 | 2.73 | 0.00 |
25 Mar 2024 | 2.75 | 0.080 | 2.84% | 2.65 | 2.80 | 2.64 | 0.00 |
24 Mar 2024 | 2.67 | 0.120 | 4.54% | 2.55 | 2.68 | 2.54 | 0.00 |
23 Mar 2024 | 2.55 | 0.030 | 1.29% | 2.53 | 2.62 | 2.50 | 0.00 |
22 Mar 2024 | 2.52 | -0.060 | -2.40% | 2.59 | 2.63 | 2.48 | 0.00 |
21 Mar 2024 | 2.58 | -0.070 | -2.66% | 2.65 | 2.67 | 2.57 | 0.00 |
20 Mar 2024 | 2.65 | 0.220 | 9.00% | 2.44 | 2.66 | 2.39 | 0.00 |
19 Mar 2024 | 2.43 | -0.220 | -8.38% | 2.66 | 2.67 | 2.43 | 0.00 |
18 Mar 2024 | 2.66 | -0.020 | -0.63% | 2.72 | 2.75 | 0.046619 | 0.00 |
17 Mar 2024 | 2.67 | 0.110 | 4.44% | 2.59 | 2.70 | 2.54 | 0.00 |
16 Mar 2024 | 2.56 | -0.180 | -6.40% | 2.72 | 2.75 | 2.55 | 0.00 |
15 Mar 2024 | 2.74 | -0.070 | -2.64% | 2.79 | 2.85 | 2.59 | 0.00 |
14 Mar 2024 | 2.81 | -0.040 | -1.34% | 2.85 | 2.88 | 2.70 | 0.00 |
13 Mar 2024 | 2.85 | 0.070 | 2.51% | 2.78 | 2.86 | 2.77 | 0.00 |
12 Mar 2024 | 2.78 | 0.00 | 0.03% | 2.79 | 2.85 | 2.70 | 0.00 |
11 Mar 2024 | 2.78 | 0.110 | 4.25% | 2.42 | 2.84 | 2.42 | 0.00 |
10 Mar 2024 | 2.66 | 0.00 | 0.10% | 2.66 | 2.71 | 2.65 | 0.00 |
09 Mar 2024 | 2.66 | 0.00 | 0.17% | 2.65 | 2.67 | 2.65 | 0.00 |
08 Mar 2024 | 2.66 | 0.040 | 1.56% | 2.61 | 2.70 | 2.58 | 0.00 |
07 Mar 2024 | 2.62 | 0.030 | 0.99% | 2.60 | 2.66 | 2.58 | 0.00 |
06 Mar 2024 | 2.59 | 0.060 | 2.27% | 2.51 | 2.65 | 2.48 | 0.00 |
05 Mar 2024 | 2.53 | -0.140 | -5.08% | 2.69 | 2.70 | 2.21 | 0.00 |
04 Mar 2024 | 2.67 | 0.180 | 7.35% | 2.42 | 2.69 | 2.42 | 0.00 |
03 Mar 2024 | 2.49 | 0.040 | 1.49% | 2.45 | 2.49 | 2.43 | 0.00 |
02 Mar 2024 | 2.45 | -0.020 | -0.77% | 2.47 | 2.47 | 2.43 | 0.00 |
01 Mar 2024 | 2.47 | 0.040 | 1.46% | 2.42 | 2.49 | 2.41 | 0.00 |
29 Feb 2024 | 2.43 | 0.010 | 0.53% | 2.41 | 2.49 | 2.33 | 0.00 |
28 Feb 2024 | 2.42 | 0.180 | 8.13% | 2.24 | 2.52 | 2.23 | 0.00 |
27 Feb 2024 | 2.24 | 0.100 | 4.65% | 2.14 | 2.26 | 2.10 | 0.00 |
26 Feb 2024 | 2.14 | 0.100 | 4.71% | 2.03 | 2.16 | 2.01 | 0.00 |
25 Feb 2024 | 2.04 | 0.00 | 0.22% | 2.04 | 2.05 | 2.03 | 0.00 |
24 Feb 2024 | 2.04 | 0.030 | 1.52% | 2.00 | 2.04 | 2.00 | 0.00 |
23 Feb 2024 | 2.01 | -0.020 | -0.89% | 2.03 | 2.03 | 1.99 | 0.00 |
22 Feb 2024 | 2.03 | -0.030 | -1.37% | 2.05 | 2.06 | 2.02 | 0.00 |
21 Feb 2024 | 2.05 | -0.010 | -0.71% | 2.07 | 2.07 | 2.01 | 0.00 |
20 Feb 2024 | 2.07 | 0.010 | 0.58% | 2.06 | 2.09 | 2.02 | 0.00 |
19 Feb 2024 | 2.06 | -0.010 | -0.51% | 1.80 | 2.08 | 1.79 | 0.00 |
18 Feb 2024 | 2.07 | 0.010 | 0.61% | 2.05 | 2.08 | 2.04 | 0.00 |
17 Feb 2024 | 2.05 | -0.010 | -0.59% | 2.06 | 2.07 | 2.01 | 0.00 |
16 Feb 2024 | 2.07 | 0.010 | 0.61% | 2.06 | 2.08 | 2.05 | 0.00 |
15 Feb 2024 | 2.05 | 0.00 | 0.01% | 2.05 | 2.09 | 2.04 | 0.00 |
14 Feb 2024 | 2.05 | 0.080 | 4.15% | 1.97 | 2.07 | 1.96 | 0.00 |
13 Feb 2024 | 1.97 | 0.00 | 0.09% | 1.97 | 1.99 | 1.92 | 0.00 |
12 Feb 2024 | 1.97 | 0.080 | 4.26% | 1.80 | 1.99 | 1.79 | 0.00 |
11 Feb 2024 | 1.89 | 0.020 | 0.81% | 1.88 | 1.91 | 1.87 | 0.00 |
10 Feb 2024 | 1.87 | 0.040 | 1.96% | 1.84 | 1.89 | 1.83 | 0.00 |
09 Feb 2024 | 1.84 | 0.040 | 2.42% | 1.80 | 1.90 | 1.79 | 0.00 |
08 Feb 2024 | 1.80 | 0.040 | 2.49% | 1.76 | 1.80 | 1.76 | 0.00 |
07 Feb 2024 | 1.75 | 0.040 | 2.39% | 1.71 | 1.75 | 1.70 | 0.00 |
06 Feb 2024 | 1.71 | 0.010 | 0.53% | 1.70 | 1.72 | 1.70 | 0.00 |
05 Feb 2024 | 1.70 | 0.020 | 0.91% | 1.68 | 1.73 | 1.67 | 0.00 |
04 Feb 2024 | 1.69 | -0.010 | -0.80% | 1.70 | 1.71 | 1.67 | 0.00 |
03 Feb 2024 | 1.70 | -0.010 | -0.44% | 1.71 | 1.71 | 1.70 | 0.00 |
02 Feb 2024 | 1.71 | 0.020 | 1.11% | 1.69 | 1.71 | 1.68 | 0.00 |
01 Feb 2024 | 1.69 | 0.010 | 0.56% | 1.68 | 1.69 | 1.65 | 0.00 |
31 Ene 2024 | 1.68 | -0.010 | -0.44% | 1.69 | 1.72 | 1.67 | 0.00 |
30 Ene 2024 | 1.69 | -0.020 | -0.96% | 1.70 | 1.73 | 1.69 | 0.00 |
29 Ene 2024 | 1.70 | 0.050 | 2.84% | 1.68 | 1.71 | 1.65 | 0.00 |
28 Ene 2024 | 1.66 | 0.00 | -0.28% | 1.66 | 1.68 | 1.64 | 0.00 |
27 Ene 2024 | 1.66 | 0.010 | 0.75% | 1.65 | 1.66 | 1.63 | 0.00 |
26 Ene 2024 | 1.65 | 0.080 | 4.97% | 1.57 | 1.66 | 1.57 | 0.00 |
25 Ene 2024 | 1.57 | -0.010 | -0.52% | 1.58 | 1.58 | 1.56 | 0.00 |
24 Ene 2024 | 1.58 | 0.010 | 0.83% | 1.57 | 1.59 | 1.55 | 0.00 |
23 Ene 2024 | 1.57 | 0.010 | 0.60% | 1.56 | 1.58 | 1.52 | 0.00 |
22 Ene 2024 | 1.56 | -0.080 | -4.96% | 1.68 | 1.70 | 1.56 | 0.00 |
21 Ene 2024 | 1.64 | -0.010 | -0.34% | 1.64 | 1.65 | 1.64 | 0.00 |
20 Ene 2024 | 1.64 | 0.00 | 0.25% | 1.64 | 1.65 | 1.63 | 0.00 |
19 Ene 2024 | 1.64 | 0.010 | 0.91% | 1.63 | 1.66 | 1.59 | 0.00 |
18 Ene 2024 | 1.62 | -0.060 | -3.54% | 1.68 | 1.69 | 1.60 | 0.00 |
17 Ene 2024 | 1.68 | -0.030 | -1.48% | 1.71 | 1.71 | 1.67 | 0.00 |
16 Ene 2024 | 1.71 | 0.040 | 2.15% | 1.68 | 1.72 | 1.67 | 0.00 |
15 Ene 2024 | 1.67 | 0.030 | 1.76% | 1.65 | 1.70 | 1.65 | 0.00 |
14 Ene 2024 | 1.64 | -0.040 | -2.37% | 1.68 | 1.69 | 1.64 | 0.00 |
13 Ene 2024 | 1.68 | 0.00 | 0.24% | 1.68 | 1.70 | 1.67 | 0.00 |
12 Ene 2024 | 1.68 | -0.140 | -7.61% | 1.81 | 1.82 | 1.64 | 0.00 |
11 Ene 2024 | 1.82 | -0.010 | -0.66% | 1.82 | 1.92 | 1.79 | 0.00 |
10 Ene 2024 | 1.83 | 0.020 | 1.01% | 1.81 | 1.87 | 1.75 | 0.00 |
09 Ene 2024 | 1.81 | 1.80 | 16,283.83% | 1.85 | 1.88 | 1.79 | 0.00 |
08 Ene 2024 | 0.01106 | 0.000705 | 6.81% | 0.010378 | 0.03071 | 0.010366 | 0.00 |
07 Ene 2024 | 0.010355 | -0.000024 | -0.23% | 0.010401 | 0.010519 | 0.010339 | 0.00 |
06 Ene 2024 | 0.010379 | -0.000025 | -0.24% | 0.010434 | 0.010437 | 0.01029 | 0.00 |
05 Ene 2024 | 0.010404 | -0.000065 | -0.62% | 0.010468 | 0.010485 | 0.010205 | 0.00 |
04 Ene 2024 | 0.010469 | 0.000327 | 3.22% | 0.010169 | 0.010594 | 0.0101 | 0.00 |
03 Ene 2024 | 0.010142 | -0.000532 | -4.98% | 0.010691 | 0.010811 | 0.010025 | 0.00 |
02 Ene 2024 | 0.010673 | 0.000316 | 3.06% | 0.010378 | 0.010888 | 0.010366 | 0.00 |
01 Ene 2024 | 0.010357 | 0.00038 | 3.81% | 0.010028 | 0.010357 | 0.009989 | 0.00 |
31 Dic 2023 | 0.009977 | 0.000023 | 0.23% | 0.009989 | 0.010075 | 0.009921 | 0.00 |
30 Dic 2023 | 0.009954 | 0.000055 | 0.56% | 0.009914 | 0.010048 | 0.009812 | 0.00 |
29 Dic 2023 | 0.009899 | -0.000175 | -1.74% | 0.010055 | 0.010883 | 0.009797 | 0.00 |