MOCOGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.07916 | 0.000283 | 0.36% | 0.079064 | 0.079765 | 0.077833 | 0.00 |
04 May 2024 | 0.078877 | -0.001461 | -1.82% | 0.080205 | 0.081352 | 0.078341 | 4,343.00 |
03 May 2024 | 0.080338 | 0.002963 | 3.83% | 0.076859 | 0.080836 | 0.07648 | 2,199.00 |
02 May 2024 | 0.077375 | 0.001872 | 2.48% | 0.075467 | 0.07809 | 0.073758 | 1,953.00 |
01 May 2024 | 0.075503 | -0.000197 | -0.26% | 0.075731 | 0.076677 | 0.070245 | 18,699.00 |
30 Abr 2024 | 0.0757 | -0.002058 | -2.65% | 0.07778 | 0.081162 | 0.074017 | 18,632.00 |
29 Abr 2024 | 0.077758 | -0.001789 | -2.25% | 0.073395 | 0.14594 | 0.072465 | 101,936.00 |
28 Abr 2024 | 0.079547 | -0.001077 | -1.34% | 0.080478 | 0.08169 | 0.079409 | 1,508.00 |
27 Abr 2024 | 0.080624 | 0.001495 | 1.89% | 0.079125 | 0.081281 | 0.077584 | 1,476.00 |
26 Abr 2024 | 0.079129 | -0.002311 | -2.84% | 0.080943 | 0.081037 | 0.078648 | 995.00 |
25 Abr 2024 | 0.081441 | -0.001091 | -1.32% | 0.082056 | 0.082492 | 0.079618 | 2,645.00 |
24 Abr 2024 | 0.082532 | -0.002786 | -3.27% | 0.085592 | 0.086138 | 0.08175 | 46,049.00 |
23 Abr 2024 | 0.085317 | 0.001892 | 2.27% | 0.083292 | 0.091136 | 0.083292 | 36,701.00 |
22 Abr 2024 | 0.083425 | 0.002558 | 3.16% | 0.073395 | 0.084488 | 0.072465 | 21,007.00 |
21 Abr 2024 | 0.080867 | -0.000543 | -0.67% | 0.081411 | 0.084018 | 0.080166 | 2,386.00 |
20 Abr 2024 | 0.081409 | 0.004214 | 5.46% | 0.076481 | 0.081515 | 0.075756 | 9,235.00 |
19 Abr 2024 | 0.077195 | 0.002092 | 2.79% | 0.074889 | 0.077878 | 0.07156 | 4,885.00 |
18 Abr 2024 | 0.075103 | 0.00217 | 2.98% | 0.073047 | 0.075671 | 0.071704 | 1,041.00 |
17 Abr 2024 | 0.072933 | -0.000901 | -1.22% | 0.073856 | 0.074689 | 0.069509 | 1,275.00 |
16 Abr 2024 | 0.073835 | -0.00004 | -0.05% | 0.073854 | 0.074441 | 0.071594 | 943.00 |
15 Abr 2024 | 0.073875 | -0.003363 | -4.35% | 0.073395 | 0.078343 | 0.072465 | 23,684.00 |
14 Abr 2024 | 0.077238 | 0.003403 | 4.61% | 0.073395 | 0.077534 | 0.072465 | 35,422.00 |
13 Abr 2024 | 0.073834 | -0.009609 | -11.52% | 0.083442 | 0.083442 | 0.070947 | 70,981.00 |
12 Abr 2024 | 0.083444 | -0.007536 | -8.28% | 0.091165 | 0.095981 | 0.082903 | 12,960.00 |
11 Abr 2024 | 0.09098 | -0.001231 | -1.33% | 0.09215 | 0.092736 | 0.09005 | 2,911.00 |
10 Abr 2024 | 0.092211 | 0.000032 | 0.03% | 0.092182 | 0.09289 | 0.088064 | 2,282.00 |
09 Abr 2024 | 0.092179 | -0.001035 | -1.11% | 0.09312 | 0.094461 | 0.091153 | 3,516.00 |
08 Abr 2024 | 0.093214 | 0.002946 | 3.26% | 0.084611 | 0.09386 | 0.08236 | 22,857.00 |
07 Abr 2024 | 0.090268 | 0.000656 | 0.73% | 0.089506 | 0.091154 | 0.089487 | 0.00 |
06 Abr 2024 | 0.089612 | 0.001145 | 1.29% | 0.088217 | 0.090539 | 0.087917 | 0.00 |
05 Abr 2024 | 0.088467 | -0.000823 | -0.92% | 0.089295 | 0.089642 | 0.086628 | 5,922.00 |
04 Abr 2024 | 0.08929 | 0.004598 | 5.43% | 0.084611 | 0.090117 | 0.08236 | 7,716.00 |
03 Abr 2024 | 0.084692 | 0.000306 | 0.36% | 0.084375 | 0.087363 | 0.081808 | 13,699.00 |
02 Abr 2024 | 0.084386 | -0.008493 | -9.14% | 0.098757 | 0.098757 | 0.08337 | 26,191.00 |
01 Abr 2024 | 0.092879 | -0.006798 | -6.82% | 0.096644 | 0.10192 | 0.09112 | 22,982.00 |
31 Mar 2024 | 0.099677 | 0.001715 | 1.75% | 0.09805 | 0.099697 | 0.09805 | 473.00 |
30 Mar 2024 | 0.097962 | -0.000522 | -0.53% | 0.098468 | 0.098977 | 0.097808 | 949.00 |
29 Mar 2024 | 0.098484 | -0.004134 | -4.03% | 0.105847 | 0.105992 | 0.097902 | 3,243.00 |
28 Mar 2024 | 0.102619 | 0.000613 | 0.60% | 0.102438 | 0.103922 | 0.100928 | 1,492.00 |
27 Mar 2024 | 0.102006 | 0.001151 | 1.14% | 0.10065 | 0.108577 | 0.098046 | 37,015.00 |
26 Mar 2024 | 0.100854 | 0.00476 | 4.95% | 0.096644 | 0.102984 | 0.0966 | 65,526.00 |
25 Mar 2024 | 0.096095 | 0.004256 | 4.63% | 0.089794 | 0.096209 | 0.078469 | 23,637.00 |
24 Mar 2024 | 0.091839 | 0.00297 | 3.34% | 0.088822 | 0.093236 | 0.088319 | 1,417.00 |
23 Mar 2024 | 0.088869 | 0.002141 | 2.47% | 0.087013 | 0.089846 | 0.086085 | 6,501.00 |
22 Mar 2024 | 0.086728 | 0.001482 | 1.74% | 0.085405 | 0.087602 | 0.08457 | 17,783.00 |
21 Mar 2024 | 0.085246 | -0.000205 | -0.24% | 0.08537 | 0.088147 | 0.08485 | 9,548.00 |
20 Mar 2024 | 0.085451 | 0.006566 | 8.32% | 0.079072 | 0.085646 | 0.077053 | 12,448.00 |
19 Mar 2024 | 0.078885 | -0.01094 | -12.18% | 0.089794 | 0.090217 | 0.078469 | 66,756.00 |
18 Mar 2024 | 0.089826 | -0.000567 | -0.63% | 0.07186 | 0.09773 | 0.070545 | 34,814.00 |
17 Mar 2024 | 0.090393 | -0.002815 | -3.02% | 0.094105 | 0.094506 | 0.085339 | 8,091.00 |
16 Mar 2024 | 0.093208 | -0.015126 | -13.96% | 0.107887 | 0.107887 | 0.092753 | 17,984.00 |
15 Mar 2024 | 0.108334 | 0.006616 | 6.50% | 0.07186 | 0.126644 | 0.070545 | 291,092.00 |
14 Mar 2024 | 0.101718 | 0.000326 | 0.32% | 0.104842 | 0.111789 | 0.096246 | 58,868.00 |
13 Mar 2024 | 0.101392 | 0.001373 | 1.37% | 0.100017 | 0.104671 | 0.098253 | 30,234.00 |
12 Mar 2024 | 0.100019 | 0.002803 | 2.88% | 0.097488 | 0.103299 | 0.093552 | 53,206.00 |
11 Mar 2024 | 0.097216 | 0.001303 | 1.36% | 0.07186 | 0.10222 | 0.070545 | 43,249.00 |
10 Mar 2024 | 0.095913 | 0.002754 | 2.96% | 0.094756 | 0.096369 | 0.092231 | 125,745.00 |
09 Mar 2024 | 0.093159 | 0.000162 | 0.17% | 0.092874 | 0.093468 | 0.092602 | 0.00 |
08 Mar 2024 | 0.092997 | 0.004567 | 5.16% | 0.090928 | 0.09558 | 0.090885 | 57,776.00 |
07 Mar 2024 | 0.088431 | 0.002423 | 2.82% | 0.086216 | 0.090369 | 0.086216 | 9,973.00 |
06 Mar 2024 | 0.086008 | 0.002413 | 2.89% | 0.082764 | 0.08623 | 0.080212 | 14,938.00 |
05 Mar 2024 | 0.083595 | -0.006075 | -6.77% | 0.09043 | 0.090878 | 0.075947 | 70,425.00 |
04 Mar 2024 | 0.089669 | 0.002662 | 3.06% | 0.07186 | 0.094216 | 0.070545 | 51,574.00 |
03 Mar 2024 | 0.087007 | -0.003618 | -3.99% | 0.089505 | 0.089505 | 0.084584 | 280,642.00 |
02 Mar 2024 | 0.090624 | 0.007195 | 8.62% | 0.083343 | 0.09722 | 0.083237 | 67,788.00 |
01 Mar 2024 | 0.08343 | 0.003636 | 4.56% | 0.080423 | 0.084296 | 0.079749 | 10,450.00 |
29 Feb 2024 | 0.079794 | 0.004294 | 5.69% | 0.075165 | 0.082461 | 0.072122 | 22,872.00 |
28 Feb 2024 | 0.0755 | 0.000309 | 0.41% | 0.07532 | 0.079632 | 0.073609 | 66,535.00 |
27 Feb 2024 | 0.075191 | -0.000079 | -0.10% | 0.075422 | 0.078381 | 0.071189 | 216,675.00 |
26 Feb 2024 | 0.07527 | -0.00111 | -1.45% | 0.07186 | 0.078494 | 0.070545 | 20,845.00 |
25 Feb 2024 | 0.07638 | 0.000985 | 1.31% | 0.075331 | 0.076556 | 0.073305 | 13,190.00 |
24 Feb 2024 | 0.075395 | 0.000327 | 0.44% | 0.07485 | 0.077111 | 0.074663 | 2,105.00 |
23 Feb 2024 | 0.075068 | -0.001887 | -2.45% | 0.07675 | 0.076892 | 0.074534 | 10,913.00 |
22 Feb 2024 | 0.076956 | 0.000985 | 1.30% | 0.075843 | 0.078126 | 0.075666 | 6,961.00 |
21 Feb 2024 | 0.075971 | -0.004675 | -5.80% | 0.080798 | 0.080873 | 0.074312 | 73,662.00 |
20 Feb 2024 | 0.080646 | -0.006528 | -7.49% | 0.086406 | 0.086406 | 0.079574 | 191,479.00 |
19 Feb 2024 | 0.087174 | 0.010711 | 14.01% | 0.07186 | 0.104518 | 0.070545 | 992,966.00 |
18 Feb 2024 | 0.076463 | 0.001288 | 1.71% | 0.075058 | 0.07683 | 0.073729 | 2,348.00 |
17 Feb 2024 | 0.075175 | 0.000793 | 1.07% | 0.074309 | 0.075471 | 0.073202 | 1,386.00 |
16 Feb 2024 | 0.074382 | 0.000041 | 0.06% | 0.074554 | 0.076157 | 0.074064 | 4,923.00 |
15 Feb 2024 | 0.07434 | 0.000416 | 0.56% | 0.07396 | 0.074436 | 0.071211 | 1,452.00 |
14 Feb 2024 | 0.073925 | 0.000971 | 1.33% | 0.072939 | 0.074589 | 0.072047 | 11,131.00 |
13 Feb 2024 | 0.072954 | -0.000725 | -0.98% | 0.073695 | 0.076239 | 0.071151 | 158,660.00 |
12 Feb 2024 | 0.073679 | 0.001121 | 1.54% | 0.07186 | 0.074939 | 0.070545 | 22,763.00 |
11 Feb 2024 | 0.072558 | 0.000205 | 0.28% | 0.072416 | 0.073322 | 0.071928 | 1,590.00 |
10 Feb 2024 | 0.072354 | 0.001021 | 1.43% | 0.071487 | 0.072973 | 0.071005 | 1,236.00 |
09 Feb 2024 | 0.071333 | -0.00047 | -0.65% | 0.07186 | 0.073662 | 0.070545 | 5,501.00 |
08 Feb 2024 | 0.071803 | 0.001042 | 1.47% | 0.070917 | 0.073597 | 0.070917 | 883.00 |
07 Feb 2024 | 0.070761 | 0.00097 | 1.39% | 0.069763 | 0.072003 | 0.069228 | 3,102.00 |
06 Feb 2024 | 0.069791 | 0.000711 | 1.03% | 0.069063 | 0.070252 | 0.068852 | 9,127.00 |