KEEPGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.746945 | -0.003676 | -0.49% | 0.7491 | 0.766717 | 0.73649 | 0.00 |
26 Mar 2024 | 0.750621 | 0.002729 | 0.36% | 0.747896 | 0.762719 | 0.744869 | 0.00 |
25 Mar 2024 | 0.747892 | 0.020658 | 2.84% | 0.722196 | 0.761843 | 0.718413 | 440,880.00 |
24 Mar 2024 | 0.727234 | 0.031603 | 4.54% | 0.695265 | 0.729813 | 0.691328 | 0.00 |
23 Mar 2024 | 0.695631 | 0.008866 | 1.29% | 0.689018 | 0.712849 | 0.681677 | 0.00 |
22 Mar 2024 | 0.686765 | -0.016905 | -2.40% | 0.704979 | 0.717514 | 0.674908 | 0.00 |
21 Mar 2024 | 0.70367 | -0.019215 | -2.66% | 0.722196 | 0.726267 | 0.700401 | 0.00 |
20 Mar 2024 | 0.722886 | 0.059665 | 9.00% | 0.664789 | 0.724533 | 0.651148 | 0.00 |
19 Mar 2024 | 0.663221 | -0.0607 | -8.38% | 0.723666 | 0.727078 | 0.661942 | 0.00 |
18 Mar 2024 | 0.723921 | -0.004573 | -0.63% | 0.742132 | 0.832394 | 0.694117 | 440,880.00 |
17 Mar 2024 | 0.728495 | 0.030969 | 4.44% | 0.704237 | 0.734796 | 0.692917 | 0.00 |
16 Mar 2024 | 0.697525 | -0.047684 | -6.40% | 0.742132 | 0.747913 | 0.694117 | 0.00 |
15 Mar 2024 | 0.745209 | -0.020206 | -2.64% | 0.758738 | 0.777313 | 0.704481 | 440,880.00 |
14 Mar 2024 | 0.765415 | -0.010404 | -1.34% | 0.776057 | 0.78315 | 0.73646 | 0.00 |
13 Mar 2024 | 0.775819 | 0.01901 | 2.51% | 0.756792 | 0.779711 | 0.755165 | 0.00 |
12 Mar 2024 | 0.756809 | 0.000191 | 0.03% | 0.758738 | 0.777313 | 0.736521 | 0.00 |
11 Mar 2024 | 0.756618 | 0.030876 | 4.25% | 0.659859 | 0.773082 | 0.659859 | 440,880.00 |
10 Mar 2024 | 0.725742 | 0.000696 | 0.10% | 0.725045 | 0.737699 | 0.721943 | 0.00 |
09 Mar 2024 | 0.725046 | 0.00126 | 0.17% | 0.722821 | 0.727445 | 0.72071 | 0.00 |
08 Mar 2024 | 0.723785 | 0.011106 | 1.56% | 0.711746 | 0.73548 | 0.703523 | 0.00 |
07 Mar 2024 | 0.712679 | 0.007001 | 0.99% | 0.707389 | 0.724012 | 0.702257 | 0.00 |
06 Mar 2024 | 0.705678 | 0.015643 | 2.27% | 0.683181 | 0.722882 | 0.674376 | 0.00 |
05 Mar 2024 | 0.690035 | -0.036925 | -5.08% | 0.733127 | 0.73676 | 0.601331 | 0.00 |
04 Mar 2024 | 0.72696 | 0.049799 | 7.35% | 0.659859 | 0.734091 | 0.659859 | 440,880.00 |
03 Mar 2024 | 0.677161 | 0.009969 | 1.49% | 0.666154 | 0.679384 | 0.662087 | 0.00 |
02 Mar 2024 | 0.667192 | -0.005182 | -0.77% | 0.671673 | 0.671673 | 0.66254 | 0.00 |
01 Mar 2024 | 0.672375 | 0.009697 | 1.46% | 0.659859 | 0.679358 | 0.655508 | 0.00 |
29 Feb 2024 | 0.662677 | 0.003507 | 0.53% | 0.656252 | 0.67863 | 0.633739 | 0.00 |
28 Feb 2024 | 0.659171 | 0.049589 | 8.13% | 0.61063 | 0.686448 | 0.607711 | 0.00 |
27 Feb 2024 | 0.609581 | 0.027095 | 4.65% | 0.583662 | 0.61463 | 0.573053 | 0.00 |
26 Feb 2024 | 0.582486 | 0.026178 | 4.71% | 0.553084 | 0.599072 | 0.547243 | 440,880.00 |
25 Feb 2024 | 0.556308 | 0.001235 | 0.22% | 0.554599 | 0.558489 | 0.55161 | 0.00 |
24 Feb 2024 | 0.555074 | 0.008319 | 1.52% | 0.545079 | 0.555797 | 0.543932 | 0.00 |
23 Feb 2024 | 0.546754 | -0.004897 | -0.89% | 0.553084 | 0.554112 | 0.543228 | 0.00 |
22 Feb 2024 | 0.551652 | -0.007656 | -1.37% | 0.558367 | 0.560044 | 0.549431 | 0.00 |
21 Feb 2024 | 0.559308 | -0.003972 | -0.71% | 0.564344 | 0.564868 | 0.547094 | 0.00 |
20 Feb 2024 | 0.56328 | 0.00323 | 0.58% | 0.560403 | 0.569001 | 0.55015 | 0.00 |
19 Feb 2024 | 0.56005 | -0.002883 | -0.51% | 0.489368 | 0.566247 | 0.488635 | 440,880.00 |
18 Feb 2024 | 0.562933 | 0.003435 | 0.61% | 0.558627 | 0.565634 | 0.554731 | 0.00 |
17 Feb 2024 | 0.559498 | -0.003324 | -0.59% | 0.562274 | 0.562873 | 0.54769 | 0.00 |
16 Feb 2024 | 0.562822 | 0.003421 | 0.61% | 0.561008 | 0.566806 | 0.55803 | 0.00 |
15 Feb 2024 | 0.559401 | 0.000038 | 0.01% | 0.55963 | 0.570329 | 0.554457 | 0.00 |
14 Feb 2024 | 0.559363 | 0.022264 | 4.15% | 0.536986 | 0.56439 | 0.532568 | 0.00 |
13 Feb 2024 | 0.537099 | 0.000464 | 0.09% | 0.536754 | 0.540817 | 0.523826 | 0.00 |
12 Feb 2024 | 0.536635 | 0.021924 | 4.26% | 0.489368 | 0.540714 | 0.488635 | 440,880.00 |
11 Feb 2024 | 0.514711 | 0.004111 | 0.81% | 0.511041 | 0.520131 | 0.50878 | 0.00 |
10 Feb 2024 | 0.5106 | 0.009801 | 1.96% | 0.501881 | 0.51497 | 0.498502 | 0.00 |
09 Feb 2024 | 0.500798 | 0.011823 | 2.42% | 0.489368 | 0.51715 | 0.488635 | 0.00 |
08 Feb 2024 | 0.488975 | 0.011865 | 2.49% | 0.478165 | 0.49142 | 0.478165 | 0.00 |
07 Feb 2024 | 0.477111 | 0.011155 | 2.39% | 0.465774 | 0.477491 | 0.462198 | 0.00 |
06 Feb 2024 | 0.465956 | 0.002476 | 0.53% | 0.46337 | 0.469034 | 0.46195 | 0.00 |
05 Feb 2024 | 0.46348 | 0.00416 | 0.91% | 0.47115 | 0.48272 | 0.459817 | 440,880.00 |
04 Feb 2024 | 0.45932 | -0.003726 | -0.80% | 0.463232 | 0.464559 | 0.456133 | 0.00 |
03 Feb 2024 | 0.463047 | -0.002051 | -0.44% | 0.466551 | 0.466551 | 0.461919 | 0.00 |
02 Feb 2024 | 0.465098 | 0.00509 | 1.11% | 0.46088 | 0.466678 | 0.457296 | 0.00 |
01 Feb 2024 | 0.460007 | 0.002556 | 0.56% | 0.457196 | 0.461316 | 0.450013 | 0.00 |
31 Ene 2024 | 0.457451 | -0.002024 | -0.44% | 0.460862 | 0.467533 | 0.454541 | 0.00 |
30 Ene 2024 | 0.459475 | -0.004438 | -0.96% | 0.46251 | 0.470081 | 0.459475 | 0.00 |
29 Ene 2024 | 0.463912 | 0.012824 | 2.84% | 0.47115 | 0.48272 | 0.449558 | 440,880.00 |
28 Ene 2024 | 0.451088 | -0.001281 | -0.28% | 0.452219 | 0.458817 | 0.447729 | 0.00 |
27 Ene 2024 | 0.452369 | 0.003361 | 0.75% | 0.449079 | 0.452996 | 0.444281 | 0.00 |
26 Ene 2024 | 0.449008 | 0.021255 | 4.97% | 0.428073 | 0.452627 | 0.427265 | 0.00 |
25 Ene 2024 | 0.427753 | -0.002257 | -0.52% | 0.429308 | 0.43119 | 0.423881 | 0.00 |
24 Ene 2024 | 0.43001 | 0.003535 | 0.83% | 0.42764 | 0.432173 | 0.422839 | 0.00 |
23 Ene 2024 | 0.426476 | 0.002557 | 0.60% | 0.424269 | 0.429588 | 0.413915 | 0.00 |
22 Ene 2024 | 0.423919 | -0.022109 | -4.96% | 0.47115 | 0.489705 | 0.423713 | 440,880.00 |
21 Ene 2024 | 0.446027 | -0.001531 | -0.34% | 0.447423 | 0.449197 | 0.445855 | 0.00 |
20 Ene 2024 | 0.447558 | 0.001117 | 0.25% | 0.446175 | 0.449275 | 0.444546 | 0.00 |
19 Ene 2024 | 0.446441 | 0.004047 | 0.91% | 0.443032 | 0.452312 | 0.433713 | 0.00 |
18 Ene 2024 | 0.442394 | -0.016219 | -3.54% | 0.458956 | 0.460199 | 0.436299 | 0.00 |
17 Ene 2024 | 0.458614 | -0.006894 | -1.48% | 0.464568 | 0.465093 | 0.454045 | 0.00 |
16 Ene 2024 | 0.465508 | 0.00979 | 2.15% | 0.47115 | 0.48272 | 0.454006 | 440,880.00 |
15 Ene 2024 | 0.455717 | 0.007875 | 1.76% | 0.448372 | 0.462816 | 0.448372 | 0.00 |
14 Ene 2024 | 0.447843 | -0.010851 | -2.37% | 0.458637 | 0.460632 | 0.447049 | 0.00 |
13 Ene 2024 | 0.458694 | 0.001102 | 0.24% | 0.458982 | 0.462873 | 0.454562 | 0.00 |
12 Ene 2024 | 0.457592 | -0.037677 | -7.61% | 0.493438 | 0.495863 | 0.447406 | 0.00 |
11 Ene 2024 | 0.495269 | -0.003306 | -0.66% | 0.496886 | 0.522378 | 0.488547 | 0.00 |
10 Ene 2024 | 0.498575 | 0.004973 | 1.01% | 0.493973 | 0.509445 | 0.4767 | 0.00 |
09 Ene 2024 | 0.493602 | -0.008521 | -1.70% | 0.503622 | 0.511842 | 0.486632 | 0.00 |
08 Ene 2024 | 0.502124 | 0.032015 | 6.81% | 0.47115 | 0.504498 | 0.470128 | 440,880.00 |
07 Ene 2024 | 0.470108 | -0.001102 | -0.23% | 0.472198 | 0.477572 | 0.469373 | 0.00 |
06 Ene 2024 | 0.47121 | -0.001133 | -0.24% | 0.473708 | 0.473826 | 0.467145 | 0.00 |
05 Ene 2024 | 0.472343 | -0.002949 | -0.62% | 0.475266 | 0.476029 | 0.463295 | 0.00 |
04 Ene 2024 | 0.475292 | 0.014849 | 3.22% | 0.461683 | 0.48096 | 0.458562 | 0.00 |
03 Ene 2024 | 0.460443 | -0.024131 | -4.98% | 0.485358 | 0.490824 | 0.455119 | 0.00 |
02 Ene 2024 | 0.484574 | 0.014369 | 3.06% | 0.47115 | 0.494317 | 0.470607 | 440,880.00 |
01 Ene 2024 | 0.470205 | 0.017243 | 3.81% | 0.45527 | 0.470205 | 0.453498 | 0.00 |
31 Dic 2023 | 0.452963 | 0.00104 | 0.23% | 0.453482 | 0.457394 | 0.450434 | 0.00 |
30 Dic 2023 | 0.451923 | 0.002504 | 0.56% | 0.450081 | 0.45619 | 0.445462 | 0.00 |
29 Dic 2023 | 0.449419 | -0.00794 | -1.74% | 0.456502 | 0.49408 | 0.44477 | 0.00 |