Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LDOGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.23 | 0.040 | 3.22% | 1.19 | 1.26 | 1.18 | 125,346.00 |
| 25 Jul 2024 | 1.19 | -0.070 | -5.56% | 1.26 | 1.26 | 1.15 | 312,182.00 |
| 24 Jul 2024 | 1.26 | -0.110 | -8.07% | 1.36 | 1.38 | 1.26 | 87,458.00 |
| 23 Jul 2024 | 1.37 | -0.010 | -0.97% | 1.38 | 1.47 | 1.34 | 304,103.00 |
| 22 Jul 2024 | 1.38 | -0.110 | -7.59% | 1.32 | 3.03 | 1.29 | 111,801.00 |
| 21 Jul 2024 | 1.50 | 0.00 | 0.30% | 1.49 | 1.51 | 1.42 | 54,472.00 |
| 20 Jul 2024 | 1.49 | -0.030 | -1.81% | 1.52 | 1.53 | 1.47 | 44,723.00 |
| 19 Jul 2024 | 1.52 | 0.040 | 2.69% | 1.48 | 1.53 | 1.43 | 151,659.00 |
| 18 Jul 2024 | 1.48 | -0.010 | -0.99% | 1.49 | 1.56 | 1.44 | 147,067.00 |
| 17 Jul 2024 | 1.49 | 0.090 | 6.06% | 1.41 | 1.57 | 1.41 | 310,746.00 |
| 16 Jul 2024 | 1.41 | 0.00 | 0.25% | 1.40 | 1.43 | 1.32 | 86,689.00 |
| 15 Jul 2024 | 1.40 | 0.050 | 3.54% | 1.32 | 3.03 | 1.29 | 162,827.00 |
| 14 Jul 2024 | 1.36 | 0.070 | 5.68% | 1.28 | 1.36 | 1.28 | 69,005.00 |
| 13 Jul 2024 | 1.28 | -0.030 | -2.08% | 1.31 | 1.34 | 1.28 | 52,928.00 |
| 12 Jul 2024 | 1.31 | 0.080 | 6.45% | 1.22 | 1.33 | 1.21 | 123,968.00 |
| 11 Jul 2024 | 1.23 | -0.080 | -6.18% | 1.31 | 1.31 | 1.23 | 154,832.00 |
| 10 Jul 2024 | 1.31 | 0.060 | 5.15% | 1.24 | 1.33 | 1.20 | 259,500.00 |
| 09 Jul 2024 | 1.25 | 0.030 | 2.20% | 1.22 | 1.28 | 1.19 | 128,127.00 |
| 08 Jul 2024 | 1.22 | -0.010 | -0.58% | 1.32 | 3.03 | 1.18 | 271,868.00 |
| 07 Jul 2024 | 1.23 | -0.040 | -3.48% | 1.26 | 1.27 | 1.18 | 92,669.00 |
| 06 Jul 2024 | 1.27 | 0.040 | 3.16% | 1.23 | 1.29 | 1.21 | 272,071.00 |
| 05 Jul 2024 | 1.23 | -0.030 | -2.46% | 1.26 | 1.28 | 1.13 | 395,163.00 |
| 04 Jul 2024 | 1.26 | -0.090 | -6.72% | 1.35 | 1.39 | 1.26 | 335,369.00 |
| 03 Jul 2024 | 1.36 | -0.150 | -9.85% | 1.50 | 1.51 | 1.34 | 273,107.00 |
| 02 Jul 2024 | 1.50 | -0.080 | -5.06% | 1.59 | 1.62 | 1.49 | 104,127.00 |
| 01 Jul 2024 | 1.58 | 0.020 | 1.04% | 1.32 | 3.03 | 1.29 | 80,630.00 |
| 30 Jun 2024 | 1.57 | 0.050 | 3.37% | 1.52 | 1.58 | 1.50 | 144,328.00 |
| 29 Jun 2024 | 1.52 | 0.030 | 2.00% | 1.48 | 1.59 | 1.47 | 181,043.00 |
| 28 Jun 2024 | 1.49 | -0.370 | -19.80% | 1.85 | 1.93 | 1.48 | 762,224.00 |
| 27 Jun 2024 | 1.85 | -0.050 | -2.86% | 1.91 | 1.95 | 1.82 | 107,355.00 |
| 26 Jun 2024 | 1.91 | 0.070 | 3.85% | 1.32 | 3.03 | 1.29 | 171,161.00 |
| 25 Jun 2024 | 1.84 | -0.040 | -2.03% | 1.88 | 1.94 | 1.79 | 144,676.00 |
| 24 Jun 2024 | 1.88 | 0.240 | 14.96% | 1.65 | 1.92 | 1.62 | 878,163.00 |
| 23 Jun 2024 | 1.63 | -0.060 | -3.79% | 1.70 | 1.78 | 1.63 | 61,046.00 |
| 22 Jun 2024 | 1.70 | -0.080 | -4.71% | 1.78 | 1.80 | 1.69 | 70,350.00 |
| 21 Jun 2024 | 1.78 | -0.050 | -2.94% | 1.83 | 1.88 | 1.73 | 175,261.00 |
| 20 Jun 2024 | 1.83 | 0.010 | 0.37% | 1.83 | 1.88 | 1.72 | 289,308.00 |
| 19 Jun 2024 | 1.83 | 0.120 | 6.98% | 1.72 | 1.90 | 1.70 | 499,281.00 |
| 18 Jun 2024 | 1.71 | 0.140 | 9.28% | 1.56 | 1.72 | 1.44 | 509,394.00 |
| 17 Jun 2024 | 1.56 | -0.130 | -7.57% | 1.32 | 3.03 | 1.29 | 251,355.00 |
| 16 Jun 2024 | 1.69 | 0.060 | 3.70% | 1.63 | 1.77 | 1.55 | 139,170.00 |
| 15 Jun 2024 | 1.63 | 0.070 | 4.74% | 1.56 | 1.65 | 1.56 | 54,051.00 |
| 14 Jun 2024 | 1.56 | 0.100 | 6.84% | 1.47 | 1.58 | 1.43 | 154,117.00 |
| 13 Jun 2024 | 1.46 | -0.100 | -6.64% | 1.56 | 1.57 | 1.45 | 76,331.00 |
| 12 Jun 2024 | 1.56 | 0.120 | 8.42% | 1.45 | 1.59 | 1.39 | 80,991.00 |
| 11 Jun 2024 | 1.44 | -0.030 | -1.94% | 1.47 | 1.47 | 1.41 | 190,867.00 |
| 10 Jun 2024 | 1.47 | -0.010 | -0.61% | 1.32 | 3.03 | 1.29 | 60,919.00 |
| 09 Jun 2024 | 1.48 | -0.040 | -2.72% | 1.52 | 1.55 | 1.47 | 85,628.00 |
| 08 Jun 2024 | 1.52 | -0.090 | -5.44% | 1.59 | 1.62 | 1.50 | 124,025.00 |
| 07 Jun 2024 | 1.61 | -0.110 | -6.50% | 1.71 | 1.79 | 1.49 | 207,116.00 |
| 06 Jun 2024 | 1.72 | -0.050 | -3.10% | 1.76 | 1.79 | 1.68 | 50,354.00 |
| 05 Jun 2024 | 1.77 | -0.040 | -2.45% | 1.32 | 3.03 | 1.29 | 241,960.00 |
| 04 Jun 2024 | 1.82 | 0.030 | 1.59% | 1.80 | 1.83 | 1.77 | 201,663.00 |
| 03 Jun 2024 | 1.79 | -0.060 | -3.11% | 1.84 | 1.89 | 1.78 | 56,058.00 |
| 02 Jun 2024 | 1.85 | -0.060 | -2.98% | 1.92 | 1.94 | 1.82 | 62,338.00 |
| 01 Jun 2024 | 1.90 | -0.100 | -4.77% | 1.99 | 2.03 | 1.90 | 63,923.00 |
| 31 May 2024 | 2.00 | 0.130 | 6.81% | 1.89 | 2.01 | 1.82 | 182,323.00 |
| 30 May 2024 | 1.87 | 0.050 | 2.49% | 1.83 | 1.89 | 1.74 | 102,562.00 |
| 29 May 2024 | 1.83 | -0.020 | -0.88% | 1.84 | 1.91 | 1.81 | 210,603.00 |
| 28 May 2024 | 1.84 | -0.100 | -5.38% | 1.94 | 1.98 | 1.84 | 147,400.00 |
| 27 May 2024 | 1.95 | -0.060 | -3.01% | 1.32 | 2.08 | 1.29 | 163,010.00 |
| 26 May 2024 | 2.01 | 0.090 | 4.73% | 1.90 | 2.12 | 1.89 | 350,264.00 |
| 25 May 2024 | 1.92 | 0.070 | 3.79% | 1.85 | 2.05 | 1.84 | 230,547.00 |
| 24 May 2024 | 1.85 | 0.170 | 10.19% | 1.67 | 1.94 | 1.66 | 831,960.00 |
| 23 May 2024 | 1.67 | 0.030 | 1.71% | 1.64 | 1.76 | 1.63 | 531,020.00 |
| 22 May 2024 | 1.65 | -0.120 | -6.57% | 1.75 | 1.76 | 1.60 | 227,782.00 |
| 21 May 2024 | 1.76 | 0.120 | 7.28% | 1.64 | 1.88 | 1.59 | 651,089.00 |
| 20 May 2024 | 1.64 | 0.270 | 20.00% | 1.32 | 3.13 | 1.29 | 477,259.00 |
| 19 May 2024 | 1.37 | -0.020 | -1.65% | 1.39 | 1.41 | 1.35 | 41,399.00 |
| 18 May 2024 | 1.39 | -0.020 | -1.29% | 1.41 | 1.46 | 1.39 | 62,279.00 |
| 17 May 2024 | 1.41 | 0.100 | 7.66% | 1.31 | 1.44 | 1.28 | 319,985.00 |
| 16 May 2024 | 1.31 | 0.00 | -0.16% | 1.30 | 1.31 | 1.19 | 198,288.00 |
| 15 May 2024 | 1.31 | 0.040 | 3.33% | 1.27 | 1.33 | 1.25 | 103,872.00 |
| 14 May 2024 | 1.27 | -0.060 | -4.15% | 1.32 | 1.35 | 1.26 | 84,933.00 |
| 13 May 2024 | 1.32 | -0.100 | -7.04% | 1.46 | 2.95 | 1.32 | 57,668.00 |
| 12 May 2024 | 1.43 | 0.020 | 1.46% | 1.41 | 1.44 | 1.40 | 13,228.00 |
| 11 May 2024 | 1.40 | 0.00 | -0.20% | 1.40 | 1.45 | 1.39 | 21,882.00 |
| 10 May 2024 | 1.41 | -0.110 | -7.17% | 1.50 | 1.53 | 1.40 | 58,204.00 |
| 09 May 2024 | 1.52 | 0.030 | 2.02% | 1.49 | 1.55 | 1.48 | 26,657.00 |
| 08 May 2024 | 1.49 | -0.100 | -6.16% | 1.58 | 1.61 | 1.48 | 69,526.00 |
| 07 May 2024 | 1.58 | 0.040 | 2.53% | 1.55 | 1.60 | 1.52 | 25,906.00 |
| 06 May 2024 | 1.54 | -0.070 | -4.32% | 1.46 | 1.73 | 1.40 | 39,978.00 |
| 05 May 2024 | 1.61 | -0.020 | -1.48% | 1.64 | 1.65 | 1.60 | 18,232.00 |
| 04 May 2024 | 1.64 | -0.060 | -3.79% | 1.69 | 1.70 | 1.64 | 17,195.00 |
| 03 May 2024 | 1.70 | 0.130 | 8.28% | 1.57 | 1.74 | 1.56 | 55,934.00 |
| 02 May 2024 | 1.57 | 0.020 | 1.29% | 1.55 | 1.59 | 1.50 | 98,524.00 |
| 01 May 2024 | 1.55 | 0.050 | 3.17% | 1.50 | 1.58 | 1.45 | 131,204.00 |
| 30 Abr 2024 | 1.51 | -0.230 | -13.42% | 1.74 | 1.75 | 1.46 | 283,304.00 |
| 29 Abr 2024 | 1.74 | 0.040 | 2.56% | 1.46 | 1.79 | 1.40 | 128,485.00 |
| 28 Abr 2024 | 1.70 | 0.070 | 4.09% | 1.63 | 1.73 | 1.63 | 57,552.00 |
| 27 Abr 2024 | 1.63 | 0.070 | 4.39% | 1.56 | 1.67 | 1.51 | 20,795.00 |
