Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HIVETGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.936673 | 0.027684 | 3.05% | 0.909054 | 0.938528 | 0.905603 | 0.00 |
| 29 Jun 2024 | 0.908989 | 0.008077 | 0.90% | 0.900777 | 0.912569 | 0.900777 | 0.00 |
| 28 Jun 2024 | 0.900912 | -0.017973 | -1.96% | 0.919254 | 0.928185 | 0.895516 | 0.00 |
| 27 Jun 2024 | 0.918885 | 0.009757 | 1.07% | 0.909245 | 0.928626 | 0.904854 | 0.00 |
| 26 Jun 2024 | 0.909128 | -0.009384 | -1.02% | 0.945065 | 1.05 | 0.907586 | 0.00 |
| 25 Jun 2024 | 0.918513 | 0.021136 | 2.36% | 0.896592 | 0.924952 | 0.895764 | 0.00 |
| 24 Jun 2024 | 0.897376 | -0.048134 | -5.09% | 0.943604 | 0.94503 | 0.870908 | 0.00 |
| 23 Jun 2024 | 0.94551 | -0.013372 | -1.39% | 0.959108 | 0.962714 | 0.944654 | 0.00 |
| 22 Jun 2024 | 0.958882 | 0.002759 | 0.29% | 0.957435 | 0.9625 | 0.95398 | 0.00 |
| 21 Jun 2024 | 0.956123 | -0.011302 | -1.17% | 0.966697 | 0.968972 | 0.946571 | 0.00 |
| 20 Jun 2024 | 0.967426 | 0.005466 | 0.57% | 0.962079 | 0.98729 | 0.961875 | 0.00 |
| 19 Jun 2024 | 0.96196 | -0.004339 | -0.45% | 0.966578 | 0.974036 | 0.959948 | 0.00 |
| 18 Jun 2024 | 0.966299 | -0.019659 | -1.99% | 0.986831 | 0.986831 | 0.951813 | 0.00 |
| 17 Jun 2024 | 0.985958 | -0.005805 | -0.59% | 0.945065 | 1.05 | 0.91656 | 0.00 |
| 16 Jun 2024 | 0.991763 | 0.006583 | 0.67% | 0.984474 | 0.995772 | 0.982055 | 0.00 |
| 15 Jun 2024 | 0.98518 | 0.002389 | 0.24% | 0.982254 | 0.987495 | 0.979707 | 0.00 |
| 14 Jun 2024 | 0.982791 | -0.005839 | -0.59% | 0.988429 | 1.00 | 0.968515 | 0.00 |
| 13 Jun 2024 | 0.98863 | -0.017856 | -1.77% | 1.00 | 1.01 | 0.98124 | 0.00 |
| 12 Jun 2024 | 1.01 | 0.010 | 0.79% | 0.99814 | 1.03 | 0.991477 | 0.00 |
| 11 Jun 2024 | 0.998639 | -0.031463 | -3.05% | 1.03 | 1.03 | 0.981807 | 0.00 |
| 10 Jun 2024 | 1.03 | 0.00 | -0.28% | 0.945065 | 1.05 | 0.91656 | 0.00 |
| 09 Jun 2024 | 1.03 | 0.00 | 0.35% | 1.03 | 1.04 | 1.03 | 0.00 |
| 08 Jun 2024 | 1.03 | 0.00 | 0.06% | 1.03 | 1.03 | 1.03 | 0.00 |
| 07 Jun 2024 | 1.03 | -0.020 | -1.55% | 1.04 | 1.06 | 1.02 | 0.00 |
| 06 Jun 2024 | 1.04 | 0.00 | -0.35% | 1.05 | 1.06 | 1.04 | 0.00 |
| 05 Jun 2024 | 1.05 | 0.010 | 0.57% | 0.945065 | 1.06 | 0.91656 | 0.00 |
| 04 Jun 2024 | 1.04 | 0.030 | 2.95% | 1.01 | 1.05 | 1.01 | 0.00 |
| 03 Jun 2024 | 1.01 | 0.010 | 0.87% | 1.00 | 1.04 | 1.00 | 0.00 |
| 02 Jun 2024 | 1.00 | 0.00 | 0.20% | 1.00 | 1.01 | 0.996981 | 0.00 |
| 01 Jun 2024 | 1.00 | 0.00 | 0.25% | 1.00 | 1.00 | 0.998239 | 0.00 |
| 31 May 2024 | 0.999471 | -0.013922 | -1.37% | 1.01 | 1.02 | 0.988147 | 0.00 |
| 30 May 2024 | 1.01 | 0.010 | 0.93% | 1.01 | 1.03 | 0.997147 | 0.00 |
| 29 May 2024 | 1.00 | -0.010 | -0.74% | 1.01 | 1.02 | 0.997403 | 0.00 |
| 28 May 2024 | 1.01 | -0.010 | -1.14% | 1.02 | 1.03 | 0.99602 | 0.00 |
| 27 May 2024 | 1.02 | 0.010 | 0.83% | 0.945065 | 1.04 | 0.91656 | 0.00 |
| 26 May 2024 | 1.01 | -0.010 | -1.22% | 1.03 | 1.03 | 1.01 | 0.00 |
| 25 May 2024 | 1.03 | 0.010 | 0.99% | 1.02 | 1.03 | 1.02 | 0.00 |
| 24 May 2024 | 1.02 | 0.010 | 0.89% | 1.01 | 1.02 | 0.990877 | 0.00 |
| 23 May 2024 | 1.01 | -0.020 | -1.56% | 1.03 | 1.04 | 0.991667 | 0.00 |
| 22 May 2024 | 1.02 | -0.020 | -1.76% | 1.04 | 1.04 | 1.02 | 0.00 |
| 21 May 2024 | 1.04 | -0.010 | -1.33% | 1.05 | 1.06 | 1.03 | 0.00 |
| 20 May 2024 | 1.06 | 0.070 | 7.40% | 0.945065 | 1.06 | 0.91656 | 0.00 |
| 19 May 2024 | 0.983737 | -0.011584 | -1.16% | 0.995038 | 1.01 | 0.979223 | 0.00 |
| 18 May 2024 | 0.99532 | 0.000573 | 0.06% | 0.994884 | 1.00 | 0.98996 | 0.00 |
| 17 May 2024 | 0.994747 | 0.022414 | 2.31% | 0.972072 | 1.00 | 0.97074 | 0.00 |
| 16 May 2024 | 0.972333 | -0.012775 | -1.30% | 0.985643 | 0.99072 | 0.963106 | 0.00 |
| 15 May 2024 | 0.985108 | 0.062909 | 6.82% | 0.923202 | 0.988266 | 0.919198 | 0.00 |
| 14 May 2024 | 0.922199 | -0.022515 | -2.38% | 0.945065 | 0.947515 | 0.915252 | 0.00 |
| 13 May 2024 | 0.944714 | 0.018383 | 1.98% | 0.352823 | 0.970522 | 0.352823 | 0.00 |
| 12 May 2024 | 0.926331 | 0.009564 | 1.04% | 0.917581 | 0.931334 | 0.914276 | 0.00 |
| 11 May 2024 | 0.916767 | -0.002151 | -0.23% | 0.916319 | 0.925467 | 0.911946 | 0.00 |
| 10 May 2024 | 0.918917 | -0.031207 | -3.28% | 0.948184 | 0.95423 | 0.908066 | 0.00 |
| 09 May 2024 | 0.950125 | 0.027098 | 2.94% | 0.925114 | 0.953962 | 0.918349 | 0.00 |
| 08 May 2024 | 0.923027 | -0.020576 | -2.18% | 0.941525 | 0.95101 | 0.919391 | 0.00 |
| 07 May 2024 | 0.943603 | -0.005506 | -0.58% | 0.950288 | 0.968946 | 0.940607 | 0.00 |
| 06 May 2024 | 0.949109 | -0.014606 | -1.52% | 0.352823 | 1.03 | 0.352823 | 0.00 |
| 05 May 2024 | 0.963714 | 0.003446 | 0.36% | 0.962535 | 0.97108 | 0.947551 | 0.00 |
| 04 May 2024 | 0.960268 | 0.012783 | 1.35% | 0.945914 | 0.967997 | 0.94227 | 0.00 |
| 03 May 2024 | 0.947485 | 0.057197 | 6.42% | 0.889774 | 0.953354 | 0.885381 | 0.00 |
| 02 May 2024 | 0.890288 | 0.010813 | 1.23% | 0.879056 | 0.898506 | 0.859144 | 0.00 |
| 01 May 2024 | 0.879475 | -0.036203 | -3.95% | 0.916051 | 0.917964 | 0.855178 | 0.00 |
| 30 Abr 2024 | 0.915678 | -0.043333 | -4.52% | 0.959282 | 0.97216 | 0.89532 | 0.00 |
| 29 Abr 2024 | 0.959011 | 0.008977 | 0.94% | 0.352823 | 1.03 | 0.352823 | 0.00 |
| 28 Abr 2024 | 0.950034 | -0.000829 | -0.09% | 0.949138 | 0.963825 | 0.946533 | 0.00 |
| 27 Abr 2024 | 0.950863 | -0.012473 | -1.29% | 0.963289 | 0.965142 | 0.944519 | 0.00 |
| 26 Abr 2024 | 0.963336 | -0.009314 | -0.96% | 0.972862 | 0.977419 | 0.957471 | 0.00 |
| 25 Abr 2024 | 0.972649 | -0.000707 | -0.07% | 0.973837 | 0.983882 | 0.950886 | 0.00 |
| 24 Abr 2024 | 0.973356 | -0.032852 | -3.26% | 1.01 | 1.02 | 0.964134 | 0.00 |
| 23 Abr 2024 | 1.01 | -0.020 | -1.57% | 1.02 | 1.03 | 1.00 | 0.00 |
| 22 Abr 2024 | 1.02 | 0.030 | 3.16% | 0.352823 | 1.04 | 0.352823 | 0.00 |
| 21 Abr 2024 | 0.990878 | -0.000214 | -0.02% | 0.991113 | 1.00 | 0.982299 | 0.00 |
| 20 Abr 2024 | 0.991092 | 0.013457 | 1.38% | 0.975137 | 0.999197 | 0.965883 | 0.00 |
| 19 Abr 2024 | 0.977635 | 0.013555 | 1.41% | 0.961333 | 0.992638 | 0.912395 | 0.00 |
| 18 Abr 2024 | 0.96408 | 0.034182 | 3.68% | 0.931348 | 0.97137 | 0.920442 | 0.00 |
| 17 Abr 2024 | 0.929899 | -0.037643 | -3.89% | 0.967815 | 0.978737 | 0.907737 | 0.00 |
| 16 Abr 2024 | 0.967542 | 0.006149 | 0.64% | 0.961126 | 0.975486 | 0.938183 | 0.00 |
| 15 Abr 2024 | 0.961393 | -0.036876 | -3.69% | 0.352823 | 1.01 | 0.352823 | 0.00 |
| 14 Abr 2024 | 0.99827 | 0.003087 | 0.31% | 0.989263 | 1.00 | 0.956233 | 0.00 |
| 13 Abr 2024 | 0.995183 | -0.027274 | -2.67% | 1.02 | 1.03 | 0.946687 | 0.00 |
| 12 Abr 2024 | 1.02 | -0.030 | -2.92% | 1.06 | 1.07 | 1.00 | 0.00 |
| 11 Abr 2024 | 1.05 | -0.010 | -0.73% | 1.06 | 1.07 | 1.05 | 0.00 |
| 10 Abr 2024 | 1.06 | 0.030 | 3.08% | 1.03 | 1.07 | 1.01 | 0.00 |
| 09 Abr 2024 | 1.03 | -0.040 | -3.45% | 1.06 | 1.07 | 1.02 | 0.00 |
| 08 Abr 2024 | 1.07 | 0.030 | 3.26% | 0.352823 | 1.09 | 0.352823 | 0.00 |
| 07 Abr 2024 | 1.03 | 0.010 | 0.73% | 1.02 | 1.04 | 1.02 | 0.00 |
| 06 Abr 2024 | 1.02 | 0.010 | 1.29% | 1.01 | 1.04 | 1.01 | 0.00 |
| 05 Abr 2024 | 1.01 | -0.010 | -0.92% | 1.02 | 1.03 | 0.990707 | 0.00 |
| 04 Abr 2024 | 1.02 | 0.030 | 3.51% | 0.985567 | 1.03 | 0.971337 | 0.00 |
| 03 Abr 2024 | 0.986509 | 0.003569 | 0.36% | 0.982809 | 1.00 | 0.970888 | 0.00 |
| 02 Abr 2024 | 0.98294 | -0.06654 | -6.34% | 1.05 | 1.05 | 0.971051 | 0.00 |
