Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HNTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 3.19 | 0.020 | 0.59% | 3.10 | 3.42 | 3.10 | 93.00 |
| 31 May 2024 | 3.18 | 0.110 | 3.64% | 3.16 | 3.19 | 3.02 | 315.00 |
| 30 May 2024 | 3.06 | -0.070 | -2.15% | 3.14 | 3.23 | 3.02 | 150.00 |
| 29 May 2024 | 3.13 | -0.120 | -3.62% | 3.22 | 3.32 | 3.13 | 164.00 |
| 28 May 2024 | 3.25 | -0.040 | -1.10% | 3.32 | 3.32 | 3.19 | 176.00 |
| 27 May 2024 | 3.29 | -0.020 | -0.56% | 3.76 | 3.84 | 3.22 | 2,274.00 |
| 26 May 2024 | 3.30 | 0.080 | 2.52% | 3.22 | 3.33 | 3.20 | 150.00 |
| 25 May 2024 | 3.22 | -0.100 | -2.94% | 3.33 | 3.39 | 3.21 | 109.00 |
| 24 May 2024 | 3.32 | -0.100 | -2.83% | 3.42 | 3.43 | 3.22 | 81.00 |
| 23 May 2024 | 3.42 | -0.080 | -2.34% | 3.51 | 3.64 | 3.32 | 415.00 |
| 22 May 2024 | 3.50 | -0.280 | -7.34% | 3.77 | 3.85 | 3.50 | 135.00 |
| 21 May 2024 | 3.78 | 0.060 | 1.66% | 3.75 | 4.10 | 3.69 | 837.00 |
| 20 May 2024 | 3.72 | 0.240 | 6.92% | 3.76 | 4.73 | 3.42 | 3,792.00 |
| 19 May 2024 | 3.48 | -0.240 | -6.37% | 3.71 | 3.73 | 3.47 | 60.00 |
| 18 May 2024 | 3.71 | -0.030 | -0.80% | 3.74 | 3.87 | 3.59 | 1,774.00 |
| 17 May 2024 | 3.74 | 0.150 | 4.15% | 3.59 | 3.89 | 3.57 | 1,884.00 |
| 16 May 2024 | 3.59 | -0.240 | -6.33% | 3.84 | 3.92 | 3.53 | 283.00 |
| 15 May 2024 | 3.84 | 0.220 | 6.00% | 3.62 | 3.95 | 3.54 | 388.00 |
| 14 May 2024 | 3.62 | -0.120 | -3.22% | 3.76 | 3.84 | 3.61 | 148.00 |
| 13 May 2024 | 3.74 | -0.030 | -0.71% | 3.74 | 4.47 | 3.49 | 2,516.00 |
| 12 May 2024 | 3.77 | -0.110 | -2.81% | 3.88 | 4.01 | 3.75 | 116.00 |
| 11 May 2024 | 3.87 | 0.190 | 5.21% | 3.67 | 3.90 | 3.67 | 2,052.00 |
| 10 May 2024 | 3.68 | -0.120 | -3.26% | 3.75 | 4.04 | 3.64 | 488.00 |
| 09 May 2024 | 3.81 | 0.240 | 6.60% | 3.58 | 3.81 | 3.50 | 2,067.00 |
| 08 May 2024 | 3.57 | -0.370 | -9.50% | 3.91 | 4.01 | 3.56 | 2,156.00 |
| 07 May 2024 | 3.95 | -0.280 | -6.62% | 4.23 | 4.37 | 3.93 | 1,472.00 |
| 06 May 2024 | 4.22 | -0.150 | -3.50% | 3.74 | 4.73 | 3.49 | 6,096.00 |
| 05 May 2024 | 4.38 | -0.080 | -1.85% | 4.47 | 4.66 | 4.31 | 1,473.00 |
| 04 May 2024 | 4.46 | 0.160 | 3.80% | 4.29 | 4.72 | 4.22 | 1,212.00 |
| 03 May 2024 | 4.30 | -0.110 | -2.42% | 4.40 | 4.59 | 4.26 | 3,059.00 |
| 02 May 2024 | 4.40 | 0.390 | 9.59% | 4.02 | 4.58 | 3.86 | 4,597.00 |
| 01 May 2024 | 4.02 | -0.160 | -3.93% | 4.24 | 4.31 | 3.86 | 2,233.00 |
| 30 Abr 2024 | 4.18 | -0.520 | -11.09% | 4.71 | 4.79 | 4.04 | 2,754.00 |
| 29 Abr 2024 | 4.71 | 0.580 | 14.07% | 3.74 | 4.81 | 3.49 | 9,411.00 |
| 28 Abr 2024 | 4.12 | 0.590 | 16.62% | 3.53 | 4.52 | 3.47 | 11,094.00 |
| 27 Abr 2024 | 3.54 | 0.290 | 9.02% | 3.24 | 3.56 | 3.16 | 805.00 |
| 26 Abr 2024 | 3.24 | -0.140 | -4.27% | 3.33 | 3.77 | 3.19 | 1,646.00 |
| 25 Abr 2024 | 3.39 | 0.440 | 14.76% | 2.95 | 3.39 | 2.72 | 4,002.00 |
| 24 Abr 2024 | 2.95 | -0.170 | -5.57% | 3.14 | 3.21 | 2.94 | 513.00 |
| 23 Abr 2024 | 3.13 | -0.050 | -1.50% | 3.23 | 3.30 | 3.12 | 202.00 |
| 22 Abr 2024 | 3.18 | -0.090 | -2.84% | 3.74 | 4.28 | 3.17 | 3,838.00 |
| 21 Abr 2024 | 3.27 | -0.160 | -4.59% | 3.34 | 3.43 | 3.16 | 649.00 |
| 20 Abr 2024 | 3.42 | 0.250 | 7.93% | 3.18 | 3.46 | 3.14 | 841.00 |
| 19 Abr 2024 | 3.17 | -0.070 | -2.28% | 3.24 | 3.35 | 3.07 | 396.00 |
| 18 Abr 2024 | 3.25 | -0.140 | -4.09% | 3.39 | 3.61 | 3.22 | 1,029.00 |
| 17 Abr 2024 | 3.39 | -0.080 | -2.30% | 3.44 | 3.70 | 3.20 | 2,132.00 |
| 16 Abr 2024 | 3.47 | -0.040 | -1.22% | 3.51 | 3.53 | 3.08 | 1,843.00 |
| 15 Abr 2024 | 3.51 | -0.110 | -2.96% | 3.74 | 4.23 | 3.34 | 4,026.00 |
| 14 Abr 2024 | 3.62 | -0.100 | -2.69% | 3.74 | 3.88 | 3.41 | 4,177.00 |
| 13 Abr 2024 | 3.72 | -0.470 | -11.27% | 4.19 | 4.38 | 3.25 | 3,453.00 |
| 12 Abr 2024 | 4.19 | -0.550 | -11.69% | 4.75 | 5.20 | 4.08 | 2,428.00 |
| 11 Abr 2024 | 4.74 | -0.010 | -0.28% | 4.75 | 5.07 | 4.68 | 252.00 |
| 10 Abr 2024 | 4.76 | 0.350 | 7.85% | 4.41 | 4.78 | 4.19 | 400.00 |
| 09 Abr 2024 | 4.41 | -0.180 | -3.95% | 4.59 | 4.81 | 4.32 | 326.00 |
| 08 Abr 2024 | 4.59 | -0.160 | -3.43% | 5.52 | 5.67 | 4.54 | 1,415.00 |
| 07 Abr 2024 | 4.75 | -0.010 | -0.22% | 4.76 | 5.04 | 4.64 | 166.00 |
| 06 Abr 2024 | 4.76 | 0.350 | 7.98% | 4.40 | 4.81 | 4.37 | 875.00 |
| 05 Abr 2024 | 4.41 | 0.070 | 1.57% | 4.35 | 4.49 | 4.22 | 459.00 |
| 04 Abr 2024 | 4.34 | 0.030 | 0.58% | 4.31 | 4.58 | 4.19 | 664.00 |
| 03 Abr 2024 | 4.32 | -0.170 | -3.85% | 4.49 | 4.67 | 4.23 | 157.00 |
| 02 Abr 2024 | 4.49 | -0.090 | -2.06% | 4.57 | 4.65 | 4.33 | 725.00 |
| 01 Abr 2024 | 4.59 | -0.200 | -4.10% | 5.52 | 5.67 | 4.26 | 2,470.00 |
| 31 Mar 2024 | 4.78 | -0.030 | -0.67% | 4.82 | 4.96 | 4.66 | 786.00 |
| 30 Mar 2024 | 4.81 | -0.190 | -3.82% | 5.00 | 5.10 | 4.72 | 372.00 |
| 29 Mar 2024 | 5.00 | -0.130 | -2.53% | 5.25 | 5.25 | 4.98 | 886.00 |
| 28 Mar 2024 | 5.13 | 0.220 | 4.42% | 4.86 | 5.15 | 4.67 | 6,544.00 |
| 27 Mar 2024 | 4.92 | 0.020 | 0.42% | 4.88 | 5.04 | 4.76 | 1,010.00 |
| 26 Mar 2024 | 4.90 | -0.380 | -7.25% | 5.28 | 5.47 | 4.82 | 3,108.00 |
| 25 Mar 2024 | 5.28 | -0.120 | -2.17% | 5.52 | 5.67 | 5.05 | 6,784.00 |
| 24 Mar 2024 | 5.40 | 0.210 | 4.14% | 5.18 | 5.50 | 5.09 | 230.00 |
| 23 Mar 2024 | 5.18 | 0.030 | 0.54% | 5.17 | 5.33 | 5.13 | 201.00 |
| 22 Mar 2024 | 5.16 | -0.100 | -1.92% | 5.26 | 5.44 | 5.03 | 414.00 |
| 21 Mar 2024 | 5.26 | -0.380 | -6.71% | 5.62 | 5.67 | 5.15 | 616.00 |
| 20 Mar 2024 | 5.63 | 0.640 | 12.72% | 5.01 | 5.78 | 4.87 | 2,764.00 |
| 19 Mar 2024 | 5.00 | -0.570 | -10.17% | 5.52 | 5.67 | 4.90 | 1,354.00 |
| 18 Mar 2024 | 5.56 | -0.420 | -7.06% | 5.56 | 7.41 | 5.28 | 2,527.00 |
| 17 Mar 2024 | 5.99 | 0.460 | 8.38% | 5.52 | 6.04 | 5.37 | 2,690.00 |
| 16 Mar 2024 | 5.52 | -0.720 | -11.49% | 6.26 | 6.57 | 5.37 | 1,644.00 |
| 15 Mar 2024 | 6.24 | -0.220 | -3.40% | 5.56 | 6.27 | 5.53 | 2,570.00 |
| 14 Mar 2024 | 6.46 | -0.070 | -1.07% | 6.53 | 6.86 | 6.22 | 3,590.00 |
| 13 Mar 2024 | 6.53 | 0.240 | 3.78% | 6.35 | 6.61 | 6.16 | 3,083.00 |
| 12 Mar 2024 | 6.29 | -0.310 | -4.65% | 6.62 | 6.81 | 6.19 | 3,377.00 |
| 11 Mar 2024 | 6.60 | -0.360 | -5.20% | 5.56 | 7.02 | 5.53 | 5,935.00 |
| 10 Mar 2024 | 6.96 | -0.220 | -3.00% | 7.11 | 7.37 | 6.79 | 1,487.00 |
| 09 Mar 2024 | 7.18 | 0.220 | 3.17% | 6.95 | 7.41 | 6.87 | 2,082.00 |
| 08 Mar 2024 | 6.96 | 0.260 | 3.92% | 6.80 | 7.36 | 6.57 | 2,479.00 |
| 07 Mar 2024 | 6.70 | 0.270 | 4.14% | 6.44 | 7.27 | 6.44 | 4,065.00 |
| 06 Mar 2024 | 6.43 | -0.240 | -3.55% | 6.60 | 6.61 | 6.04 | 2,945.00 |
| 05 Mar 2024 | 6.67 | -0.060 | -0.83% | 6.73 | 6.88 | 5.81 | 5,913.00 |
| 04 Mar 2024 | 6.72 | -0.290 | -4.14% | 5.56 | 7.03 | 5.53 | 1,420.00 |
| 03 Mar 2024 | 7.01 | 0.060 | 0.79% | 7.01 | 7.33 | 6.73 | 2,419.00 |
| 02 Mar 2024 | 6.96 | -0.170 | -2.39% | 7.12 | 7.22 | 6.84 | 1,257.00 |
