OAXGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.157396 | -0.000223 | -0.14% | 0.15675 | 0.1714 | 0.155323 | 1,055,391.00 |
26 Mar 2024 | 0.157619 | 0.00277 | 1.79% | 0.154851 | 0.159645 | 0.154111 | 612,258.00 |
25 Mar 2024 | 0.15485 | -0.00213 | -1.36% | 0.134683 | 0.159398 | 0.134163 | 4,145,494.00 |
24 Mar 2024 | 0.15698 | 0.000182 | 0.12% | 0.154163 | 0.165509 | 0.154163 | 1,028,565.00 |
23 Mar 2024 | 0.156798 | 0.005528 | 3.65% | 0.17099 | 0.201506 | 0.156222 | 5,551,665.00 |
22 Mar 2024 | 0.15127 | 0.012809 | 9.25% | 0.138718 | 0.166506 | 0.135152 | 2,630,313.00 |
21 Mar 2024 | 0.138461 | 0.00365 | 2.71% | 0.134683 | 0.142303 | 0.134163 | 406,411.00 |
20 Mar 2024 | 0.134811 | 0.001388 | 1.04% | 0.134715 | 0.138831 | 0.12293 | 918,408.00 |
19 Mar 2024 | 0.133423 | -0.012211 | -8.38% | 0.146115 | 0.146408 | 0.131399 | 633,034.00 |
18 Mar 2024 | 0.145635 | -0.005734 | -3.79% | 0.171638 | 0.172608 | 0.13992 | 1,088,790.00 |
17 Mar 2024 | 0.151369 | 0.004956 | 3.38% | 0.148913 | 0.154816 | 0.143083 | 964,631.00 |
16 Mar 2024 | 0.146413 | -0.023749 | -13.96% | 0.171638 | 0.172608 | 0.143716 | 1,104,793.00 |
15 Mar 2024 | 0.170162 | -0.014729 | -7.97% | 0.176036 | 0.193446 | 0.156724 | 1,361,762.00 |
14 Mar 2024 | 0.184891 | -0.009918 | -5.09% | 0.194869 | 0.198122 | 0.176539 | 462,720.00 |
13 Mar 2024 | 0.194809 | 0.005885 | 3.11% | 0.188365 | 0.196827 | 0.182454 | 632,706.00 |
12 Mar 2024 | 0.188924 | 0.012825 | 7.28% | 0.176036 | 0.193446 | 0.173045 | 1,236,294.00 |
11 Mar 2024 | 0.1761 | 0.007719 | 4.58% | 0.142437 | 0.181716 | 0.142437 | 1,930,454.00 |
10 Mar 2024 | 0.168381 | -0.006176 | -3.54% | 0.174075 | 0.175424 | 0.166461 | 523,813.00 |
09 Mar 2024 | 0.174557 | -0.00453 | -2.53% | 0.179379 | 0.183526 | 0.172952 | 633,104.00 |
08 Mar 2024 | 0.179086 | 0.016353 | 10.05% | 0.164611 | 0.185677 | 0.161072 | 1,637,312.00 |
07 Mar 2024 | 0.162734 | 0.005226 | 3.32% | 0.161006 | 0.166328 | 0.155435 | 656,223.00 |
06 Mar 2024 | 0.157508 | 0.008051 | 5.39% | 0.148976 | 0.158321 | 0.144816 | 585,789.00 |
05 Mar 2024 | 0.149457 | -0.009599 | -6.03% | 0.160405 | 0.164245 | 0.130003 | 461,661.00 |
04 Mar 2024 | 0.159056 | -0.000042 | -0.03% | 0.142437 | 0.16497 | 0.142437 | 838,068.00 |
03 Mar 2024 | 0.159098 | 0.000383 | 0.24% | 0.160425 | 0.162641 | 0.153126 | 565,332.00 |
02 Mar 2024 | 0.158715 | -0.000739 | -0.46% | 0.156822 | 0.161403 | 0.149356 | 725,467.00 |
01 Mar 2024 | 0.159454 | 0.016896 | 11.85% | 0.142437 | 0.159484 | 0.142184 | 498,880.00 |
29 Feb 2024 | 0.142558 | 0.006562 | 4.83% | 0.135394 | 0.146508 | 0.134472 | 586,037.00 |
28 Feb 2024 | 0.135996 | -0.000958 | -0.70% | 0.137184 | 0.144648 | 0.133152 | 1,323,890.00 |
27 Feb 2024 | 0.136954 | 0.004377 | 3.30% | 0.132417 | 0.1399 | 0.128048 | 535,736.00 |
26 Feb 2024 | 0.132578 | 0.001057 | 0.80% | 0.126292 | 0.202116 | 0.125366 | 466,709.00 |
25 Feb 2024 | 0.131521 | 0.001107 | 0.85% | 0.131117 | 0.132849 | 0.129195 | 452,689.00 |
24 Feb 2024 | 0.130414 | -0.000053 | -0.04% | 0.130467 | 0.132087 | 0.126997 | 290,249.00 |
23 Feb 2024 | 0.130466 | 0.004907 | 3.91% | 0.126292 | 0.130641 | 0.125366 | 534,626.00 |
22 Feb 2024 | 0.125559 | -0.004617 | -3.55% | 0.129958 | 0.130359 | 0.124305 | 785,618.00 |
21 Feb 2024 | 0.130177 | -0.002579 | -1.94% | 0.13342 | 0.133544 | 0.124854 | 570,004.00 |
20 Feb 2024 | 0.132755 | -0.003762 | -2.76% | 0.136192 | 0.137679 | 0.129257 | 361,721.00 |
19 Feb 2024 | 0.136517 | -0.002769 | -1.99% | 0.11821 | 0.139999 | 0.11821 | 211,415.00 |
18 Feb 2024 | 0.139287 | 0.002904 | 2.13% | 0.13576 | 0.141028 | 0.134265 | 400,342.00 |
17 Feb 2024 | 0.136383 | -0.00205 | -1.48% | 0.138298 | 0.139276 | 0.131092 | 267,101.00 |
16 Feb 2024 | 0.138433 | 0.007002 | 5.33% | 0.131808 | 0.143105 | 0.131587 | 706,861.00 |
15 Feb 2024 | 0.13143 | 0.001652 | 1.27% | 0.130663 | 0.134452 | 0.127937 | 413,859.00 |
14 Feb 2024 | 0.129779 | 0.006349 | 5.14% | 0.122222 | 0.131133 | 0.121132 | 482,844.00 |
13 Feb 2024 | 0.12343 | 0.002471 | 2.04% | 0.120986 | 0.12343 | 0.119328 | 236,840.00 |
12 Feb 2024 | 0.12096 | 0.002674 | 2.26% | 0.11821 | 0.123505 | 0.117293 | 515,762.00 |
11 Feb 2024 | 0.118285 | -0.004679 | -3.81% | 0.124196 | 0.124884 | 0.117612 | 400,237.00 |
10 Feb 2024 | 0.122964 | 0.001993 | 1.65% | 0.121233 | 0.130194 | 0.118952 | 546,705.00 |
09 Feb 2024 | 0.120971 | 0.002497 | 2.11% | 0.11821 | 0.122641 | 0.11821 | 550,660.00 |
08 Feb 2024 | 0.118474 | 0.000423 | 0.36% | 0.117961 | 0.119679 | 0.117057 | 353,455.00 |
07 Feb 2024 | 0.118052 | 0.001734 | 1.49% | 0.116272 | 0.119383 | 0.114981 | 1,108,494.00 |
06 Feb 2024 | 0.116318 | 0.001979 | 1.73% | 0.114652 | 0.118065 | 0.113376 | 358,720.00 |
05 Feb 2024 | 0.114339 | 0.000689 | 0.61% | 0.122328 | 0.169749 | 0.113435 | 191,424.00 |
04 Feb 2024 | 0.11365 | -0.002282 | -1.97% | 0.115638 | 0.117449 | 0.112861 | 233,037.00 |
03 Feb 2024 | 0.115932 | 0.000852 | 0.74% | 0.116124 | 0.117534 | 0.115072 | 364,448.00 |
02 Feb 2024 | 0.115079 | -0.000767 | -0.66% | 0.115389 | 0.116328 | 0.113447 | 337,670.00 |
01 Feb 2024 | 0.115846 | 0.002323 | 2.05% | 0.113466 | 0.118154 | 0.113329 | 348,350.00 |
31 Ene 2024 | 0.113523 | -0.003538 | -3.02% | 0.117415 | 0.118661 | 0.112634 | 850,424.00 |
30 Ene 2024 | 0.117061 | -0.004537 | -3.73% | 0.120891 | 0.122218 | 0.117061 | 401,975.00 |
29 Ene 2024 | 0.121598 | 0.002037 | 1.70% | 0.122328 | 0.128488 | 0.118762 | 1,047,311.00 |
28 Ene 2024 | 0.119562 | 0.000657 | 0.55% | 0.118533 | 0.124918 | 0.11846 | 850,952.00 |
27 Ene 2024 | 0.118905 | 0.000554 | 0.47% | 0.11837 | 0.120657 | 0.117208 | 336,951.00 |
26 Ene 2024 | 0.118351 | 0.002776 | 2.40% | 0.114718 | 0.124531 | 0.114718 | 1,701,039.00 |
25 Ene 2024 | 0.115575 | -0.005346 | -4.42% | 0.120723 | 0.121205 | 0.112773 | 1,110,591.00 |
24 Ene 2024 | 0.120921 | -0.007147 | -5.58% | 0.127102 | 0.139759 | 0.118414 | 2,547,953.00 |
23 Ene 2024 | 0.128068 | 0.015396 | 13.66% | 0.112453 | 0.159567 | 0.11019 | 11,205,018.00 |
22 Ene 2024 | 0.112671 | -0.007186 | -6.00% | 0.122328 | 0.165218 | 0.111998 | 219,671.00 |
21 Ene 2024 | 0.119858 | 0.000574 | 0.48% | 0.119904 | 0.121589 | 0.118472 | 248,361.00 |
20 Ene 2024 | 0.119283 | 0.000625 | 0.53% | 0.11957 | 0.120147 | 0.118367 | 244,201.00 |
19 Ene 2024 | 0.118658 | 0.001725 | 1.48% | 0.116776 | 0.120975 | 0.113111 | 324,333.00 |
18 Ene 2024 | 0.116932 | -0.006307 | -5.12% | 0.124006 | 0.125177 | 0.116068 | 321,882.00 |
17 Ene 2024 | 0.12324 | -0.00322 | -2.55% | 0.125863 | 0.126415 | 0.122872 | 202,225.00 |
16 Ene 2024 | 0.126459 | 0.00266 | 2.15% | 0.122328 | 0.128488 | 0.118762 | 490,801.00 |
15 Ene 2024 | 0.1238 | 0.003783 | 3.15% | 0.120159 | 0.125389 | 0.120159 | 238,869.00 |
14 Ene 2024 | 0.120017 | -0.004255 | -3.42% | 0.12392 | 0.125333 | 0.119804 | 202,868.00 |
13 Ene 2024 | 0.124272 | 0.003994 | 3.32% | 0.122328 | 0.128488 | 0.118762 | 413,818.00 |
12 Ene 2024 | 0.120278 | -0.00554 | -4.40% | 0.126077 | 0.127303 | 0.117947 | 303,638.00 |
11 Ene 2024 | 0.125817 | 0.001723 | 1.39% | 0.124769 | 0.128762 | 0.121714 | 358,123.00 |
10 Ene 2024 | 0.124095 | 0.005949 | 5.04% | 0.118597 | 0.127152 | 0.1169 | 430,256.00 |
09 Ene 2024 | 0.118146 | -0.002777 | -2.30% | 0.121283 | 0.122174 | 0.114153 | 602,784.00 |
08 Ene 2024 | 0.120923 | 0.003913 | 3.34% | 0.135603 | 0.138224 | 0.117768 | 911,138.00 |
07 Ene 2024 | 0.117009 | -0.008231 | -6.57% | 0.12585 | 0.129035 | 0.117009 | 423,753.00 |
06 Ene 2024 | 0.125241 | -0.004116 | -3.18% | 0.129383 | 0.129415 | 0.122102 | 619,953.00 |
05 Ene 2024 | 0.129357 | -0.002901 | -2.19% | 0.133298 | 0.133298 | 0.126495 | 552,452.00 |
04 Ene 2024 | 0.132258 | 0.003456 | 2.68% | 0.129149 | 0.133387 | 0.12709 | 238,430.00 |
03 Ene 2024 | 0.128802 | -0.007818 | -5.72% | 0.137554 | 0.140152 | 0.128741 | 695,866.00 |
02 Ene 2024 | 0.13662 | -0.000437 | -0.32% | 0.135603 | 0.141384 | 0.134875 | 264,087.00 |
01 Ene 2024 | 0.137057 | 0.007021 | 5.40% | 0.129361 | 0.139002 | 0.127375 | 653,896.00 |
31 Dic 2023 | 0.130036 | -0.010319 | -7.35% | 0.140839 | 0.141018 | 0.129423 | 785,142.00 |
30 Dic 2023 | 0.140355 | -0.001862 | -1.31% | 0.142096 | 0.143401 | 0.139838 | 458,335.00 |
29 Dic 2023 | 0.142217 | -0.002177 | -1.51% | 0.144123 | 0.154173 | 0.139237 | 396,911.00 |