Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JOEGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.381865 | -0.004305 | -1.11% | 0.385077 | 0.38983 | 0.380241 | 135,900.00 |
| 10 May 2024 | 0.386169 | -0.015129 | -3.77% | 0.398469 | 0.411564 | 0.380893 | 747,827.00 |
| 09 May 2024 | 0.401298 | 0.019761 | 5.18% | 0.38191 | 0.40581 | 0.373277 | 88,474.00 |
| 08 May 2024 | 0.381537 | -0.012006 | -3.05% | 0.392177 | 0.393536 | 0.37884 | 150,132.00 |
| 07 May 2024 | 0.393543 | -0.014871 | -3.64% | 0.408921 | 0.415641 | 0.391692 | 58,275.00 |
| 06 May 2024 | 0.408414 | -0.007306 | -1.76% | 0.409233 | 0.460692 | 0.406858 | 17,493.00 |
| 05 May 2024 | 0.41572 | 0.003522 | 0.85% | 0.413171 | 0.421403 | 0.405543 | 32,901.00 |
| 04 May 2024 | 0.412198 | -0.002547 | -0.61% | 0.413054 | 0.41685 | 0.403213 | 46,826.00 |
| 03 May 2024 | 0.414744 | 0.019375 | 4.90% | 0.395141 | 0.416981 | 0.382936 | 32,676.00 |
| 02 May 2024 | 0.395369 | 0.0062 | 1.59% | 0.388983 | 0.401492 | 0.374254 | 36,137.00 |
| 01 May 2024 | 0.389169 | 0.001449 | 0.37% | 0.387877 | 0.393798 | 0.359836 | 44,954.00 |
| 30 Abr 2024 | 0.38772 | -0.023939 | -5.82% | 0.409233 | 0.416272 | 0.367845 | 54,979.00 |
| 29 Abr 2024 | 0.411658 | -0.005209 | -1.25% | 0.415208 | 0.473217 | 0.393834 | 112,864.00 |
| 28 Abr 2024 | 0.416867 | -0.004395 | -1.04% | 0.419995 | 0.434985 | 0.416142 | 46,961.00 |
| 27 Abr 2024 | 0.421262 | 0.001621 | 0.39% | 0.41962 | 0.428984 | 0.403936 | 118,731.00 |
| 26 Abr 2024 | 0.419641 | -0.019005 | -4.33% | 0.438742 | 0.439249 | 0.417785 | 256,667.00 |
| 25 Abr 2024 | 0.438646 | -0.004445 | -1.00% | 0.44331 | 0.447883 | 0.414738 | 60,396.00 |
| 24 Abr 2024 | 0.443091 | -0.028286 | -6.00% | 0.472895 | 0.487773 | 0.438331 | 163,183.00 |
| 23 Abr 2024 | 0.471377 | -0.001545 | -0.33% | 0.470003 | 0.478809 | 0.46044 | 29,870.00 |
| 22 Abr 2024 | 0.472922 | 0.02448 | 5.46% | 0.415208 | 0.476144 | 0.394757 | 91,248.00 |
| 21 Abr 2024 | 0.448442 | -0.009026 | -1.97% | 0.456952 | 0.464229 | 0.438313 | 150,516.00 |
| 20 Abr 2024 | 0.457467 | 0.035225 | 8.34% | 0.420647 | 0.461664 | 0.413279 | 292,591.00 |
| 19 Abr 2024 | 0.422243 | 0.004832 | 1.16% | 0.416221 | 0.432908 | 0.382115 | 46,813.00 |
| 18 Abr 2024 | 0.417411 | 0.006915 | 1.68% | 0.411136 | 0.423496 | 0.395235 | 294,692.00 |
| 17 Abr 2024 | 0.410496 | -0.007901 | -1.89% | 0.416976 | 0.425979 | 0.391092 | 166,365.00 |
| 16 Abr 2024 | 0.418396 | 0.005206 | 1.26% | 0.411038 | 0.423383 | 0.395419 | 167,569.00 |
| 15 Abr 2024 | 0.41319 | -0.024842 | -5.67% | 0.415208 | 0.454703 | 0.393718 | 169,476.00 |
| 14 Abr 2024 | 0.438032 | 0.019286 | 4.61% | 0.415208 | 0.445097 | 0.394757 | 187,774.00 |
| 13 Abr 2024 | 0.418747 | -0.071621 | -14.61% | 0.490356 | 0.50839 | 0.359191 | 563,426.00 |
| 12 Abr 2024 | 0.490367 | -0.109652 | -18.27% | 0.605719 | 0.617348 | 0.4432 | 1,156,576.00 |
| 11 Abr 2024 | 0.600019 | -0.033089 | -5.23% | 0.63269 | 0.634104 | 0.596588 | 199,613.00 |
| 10 Abr 2024 | 0.633108 | 0.009671 | 1.55% | 0.623458 | 0.640601 | 0.598146 | 283,615.00 |
| 09 Abr 2024 | 0.623438 | -0.044879 | -6.72% | 0.667644 | 0.675445 | 0.621349 | 152,969.00 |
| 08 Abr 2024 | 0.668317 | 0.026046 | 4.06% | 0.58079 | 0.682253 | 0.563139 | 175,165.00 |
| 07 Abr 2024 | 0.642271 | 0.023678 | 3.83% | 0.615693 | 0.648964 | 0.615693 | 111,202.00 |
| 06 Abr 2024 | 0.618593 | 0.036859 | 6.34% | 0.576888 | 0.638323 | 0.576888 | 181,100.00 |
| 05 Abr 2024 | 0.581734 | -0.003791 | -0.65% | 0.586638 | 0.596589 | 0.547891 | 180,890.00 |
| 04 Abr 2024 | 0.585526 | 0.003135 | 0.54% | 0.58079 | 0.607878 | 0.563139 | 90,031.00 |
| 03 Abr 2024 | 0.58239 | -0.005186 | -0.88% | 0.585415 | 0.609422 | 0.564936 | 233,366.00 |
| 02 Abr 2024 | 0.587576 | -0.071477 | -10.85% | 0.656342 | 0.656342 | 0.58213 | 248,838.00 |
| 01 Abr 2024 | 0.659054 | -0.033087 | -4.78% | 0.768763 | 0.782599 | 0.653667 | 266,252.00 |
| 31 Mar 2024 | 0.69214 | 0.015214 | 2.25% | 0.677537 | 0.701732 | 0.677041 | 38,720.00 |
| 30 Mar 2024 | 0.676926 | -0.011356 | -1.65% | 0.692596 | 0.725277 | 0.676449 | 194,907.00 |
| 29 Mar 2024 | 0.688282 | -0.023879 | -3.35% | 0.695565 | 0.706394 | 0.666937 | 120,052.00 |
| 28 Mar 2024 | 0.712162 | -0.013944 | -1.92% | 0.729736 | 0.733652 | 0.705975 | 138,511.00 |
| 27 Mar 2024 | 0.726105 | -0.049867 | -6.43% | 0.77385 | 0.795265 | 0.716542 | 158,718.00 |
| 26 Mar 2024 | 0.775973 | 0.019844 | 2.62% | 0.768763 | 0.794003 | 0.75526 | 186,695.00 |
| 25 Mar 2024 | 0.756129 | 0.032098 | 4.43% | 0.748179 | 0.812837 | 0.702597 | 679,990.00 |
| 24 Mar 2024 | 0.72403 | 0.053937 | 8.05% | 0.667189 | 0.735984 | 0.647183 | 171,880.00 |
| 23 Mar 2024 | 0.670094 | 0.013582 | 2.07% | 0.65563 | 0.704884 | 0.647143 | 315,018.00 |
| 22 Mar 2024 | 0.656511 | -0.02236 | -3.29% | 0.680133 | 0.717696 | 0.639521 | 330,513.00 |
| 21 Mar 2024 | 0.678872 | -0.06206 | -8.38% | 0.748179 | 0.77671 | 0.662002 | 464,276.00 |
| 20 Mar 2024 | 0.740932 | -0.002636 | -0.35% | 0.732635 | 0.786548 | 0.608751 | 1,216,825.00 |
| 19 Mar 2024 | 0.743567 | -0.141403 | -15.98% | 0.894753 | 0.902657 | 0.727067 | 577,857.00 |
| 18 Mar 2024 | 0.88497 | 0.166103 | 23.11% | 0.377266 | 0.973286 | 0.375904 | 1,574,420.00 |
| 17 Mar 2024 | 0.718867 | 0.095601 | 15.34% | 0.63495 | 0.784569 | 0.615744 | 2,652,858.00 |
| 16 Mar 2024 | 0.623266 | -0.00376 | -0.60% | 0.624982 | 0.734442 | 0.594495 | 2,380,548.00 |
| 15 Mar 2024 | 0.627026 | 0.013907 | 2.27% | 0.377266 | 0.658582 | 0.375904 | 1,014,790.00 |
| 14 Mar 2024 | 0.613119 | -0.01403 | -2.24% | 0.62905 | 0.681023 | 0.589925 | 510,878.00 |
| 13 Mar 2024 | 0.627149 | 0.013145 | 2.14% | 0.60899 | 0.6274 | 0.577271 | 793,454.00 |
| 12 Mar 2024 | 0.614004 | 0.11237 | 22.40% | 0.499697 | 0.663118 | 0.475698 | 2,008,799.00 |
| 11 Mar 2024 | 0.501634 | 0.058303 | 13.15% | 0.377266 | 0.511669 | 0.375904 | 1,114,262.00 |
| 10 Mar 2024 | 0.443331 | -0.004898 | -1.09% | 0.446632 | 0.456754 | 0.430956 | 217,964.00 |
| 09 Mar 2024 | 0.448229 | 0.009813 | 2.24% | 0.441017 | 0.454372 | 0.437288 | 154,707.00 |
| 08 Mar 2024 | 0.438416 | -0.009494 | -2.12% | 0.448891 | 0.454569 | 0.417362 | 195,787.00 |
| 07 Mar 2024 | 0.44791 | 0.030306 | 7.26% | 0.420175 | 0.449027 | 0.413116 | 781,177.00 |
| 06 Mar 2024 | 0.417604 | 0.01787 | 4.47% | 0.398773 | 0.430636 | 0.385277 | 457,840.00 |
| 05 Mar 2024 | 0.399734 | -0.06409 | -13.82% | 0.463991 | 0.46796 | 0.343995 | 751,495.00 |
| 04 Mar 2024 | 0.463824 | 0.003434 | 0.75% | 0.377266 | 0.475759 | 0.375904 | 251,235.00 |
| 03 Mar 2024 | 0.46039 | -0.016246 | -3.41% | 0.481764 | 0.482466 | 0.449169 | 230,375.00 |
| 02 Mar 2024 | 0.476636 | 0.002222 | 0.47% | 0.475399 | 0.479314 | 0.465033 | 93,939.00 |
| 01 Mar 2024 | 0.474414 | 0.022412 | 4.96% | 0.45008 | 0.480112 | 0.45008 | 457,358.00 |
| 29 Feb 2024 | 0.452002 | 0.018363 | 4.23% | 0.434611 | 0.4785 | 0.432875 | 559,004.00 |
| 28 Feb 2024 | 0.433639 | -0.017952 | -3.98% | 0.451472 | 0.465552 | 0.413522 | 323,944.00 |
| 27 Feb 2024 | 0.451591 | 0.005104 | 1.14% | 0.443531 | 0.459968 | 0.427992 | 228,420.00 |
| 26 Feb 2024 | 0.446487 | 0.001277 | 0.29% | 0.377266 | 0.455539 | 0.375904 | 229,321.00 |
| 25 Feb 2024 | 0.44521 | -0.000235 | -0.05% | 0.443028 | 0.464854 | 0.430849 | 111,991.00 |
| 24 Feb 2024 | 0.445444 | 0.038791 | 9.54% | 0.403006 | 0.484743 | 0.402975 | 1,101,449.00 |
| 23 Feb 2024 | 0.406654 | 0.020659 | 5.35% | 0.390245 | 0.418023 | 0.381846 | 267,317.00 |
| 22 Feb 2024 | 0.385994 | -0.009464 | -2.39% | 0.394792 | 0.402856 | 0.382375 | 165,486.00 |
| 21 Feb 2024 | 0.395458 | -0.016043 | -3.90% | 0.411449 | 0.412661 | 0.379773 | 56,193.00 |
| 20 Feb 2024 | 0.411501 | -0.02149 | -4.96% | 0.434498 | 0.435226 | 0.397683 | 289,078.00 |
| 19 Feb 2024 | 0.43299 | -0.003469 | -0.79% | 0.377266 | 0.449856 | 0.375904 | 192,526.00 |
| 18 Feb 2024 | 0.436459 | -0.000213 | -0.05% | 0.438863 | 0.445431 | 0.430915 | 392,947.00 |
| 17 Feb 2024 | 0.436671 | 0.001951 | 0.45% | 0.435196 | 0.437338 | 0.41548 | 45,485.00 |
| 16 Feb 2024 | 0.43472 | 0.00141 | 0.33% | 0.433319 | 0.43773 | 0.420451 | 165,304.00 |
| 15 Feb 2024 | 0.43331 | 0.008654 | 2.04% | 0.424859 | 0.442244 | 0.423468 | 319,108.00 |
| 14 Feb 2024 | 0.424656 | 0.010987 | 2.66% | 0.411216 | 0.428545 | 0.408524 | 234,904.00 |
| 13 Feb 2024 | 0.413669 | 0.000752 | 0.18% | 0.413403 | 0.419092 | 0.402489 | 344,314.00 |
| 12 Feb 2024 | 0.412917 | 0.026695 | 6.91% | 0.377266 | 0.420627 | 0.375904 | 67,198.00 |
| 11 Feb 2024 | 0.386222 | -0.001039 | -0.27% | 0.387595 | 0.394769 | 0.382385 | 19,173.00 |
| 10 Feb 2024 | 0.387261 | 0.00486 | 1.27% | 0.383228 | 0.397004 | 0.376621 | 287,864.00 |
