Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ONEGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.016068 | 0.00097 | 6.42% | 0.015089 | 0.016521 | 0.014545 | 3,630,243.00 |
| 02 May 2024 | 0.015098 | 0.000183 | 1.23% | 0.014441 | 0.015612 | 0.014114 | 8,575,503.00 |
| 01 May 2024 | 0.014914 | 0.000357 | 2.45% | 0.014078 | 0.015146 | 0.013185 | 25,601,653.00 |
| 30 Abr 2024 | 0.014558 | -0.001197 | -7.60% | 0.015759 | 0.015877 | 0.01343 | 19,147,656.00 |
| 29 Abr 2024 | 0.015755 | -0.000356 | -2.21% | 0.017858 | 0.041931 | 0.01452 | 33,388,511.00 |
| 28 Abr 2024 | 0.016111 | -0.000014 | -0.09% | 0.016096 | 0.016849 | 0.015768 | 3,030,977.00 |
| 27 Abr 2024 | 0.016125 | -0.000722 | -4.29% | 0.015825 | 0.016878 | 0.015517 | 7,698,133.00 |
| 26 Abr 2024 | 0.016847 | 0.000353 | 2.14% | 0.016498 | 0.017093 | 0.015889 | 17,796,401.00 |
| 25 Abr 2024 | 0.016494 | -0.000012 | -0.07% | 0.016514 | 0.017619 | 0.015952 | 4,616,627.00 |
| 24 Abr 2024 | 0.016506 | -0.000557 | -3.26% | 0.017118 | 0.018823 | 0.016405 | 23,064,708.00 |
| 23 Abr 2024 | 0.017063 | -0.001355 | -7.36% | 0.018389 | 0.018488 | 0.017049 | 17,549,687.00 |
| 22 Abr 2024 | 0.018419 | 0.00109 | 6.29% | 0.017858 | 0.042244 | 0.017213 | 32,970,792.00 |
| 21 Abr 2024 | 0.017329 | -0.000529 | -2.96% | 0.017858 | 0.018612 | 0.017179 | 14,423,158.00 |
| 20 Abr 2024 | 0.017858 | 0.001279 | 7.71% | 0.017053 | 0.018497 | 0.015895 | 13,693,130.00 |
| 19 Abr 2024 | 0.016579 | 0.000741 | 4.68% | 0.016302 | 0.017222 | 0.014505 | 31,027,794.00 |
| 18 Abr 2024 | 0.015838 | 0.000069 | 0.44% | 0.0153 | 0.016987 | 0.015121 | 12,462,209.00 |
| 17 Abr 2024 | 0.015769 | -0.000638 | -3.89% | 0.015899 | 0.016598 | 0.014469 | 28,991,241.00 |
| 16 Abr 2024 | 0.016408 | 0.000104 | 0.64% | 0.016299 | 0.016869 | 0.014966 | 10,899,752.00 |
| 15 Abr 2024 | 0.016303 | -0.001154 | -6.61% | 0.015728 | 0.018206 | 0.015202 | 61,178,567.00 |
| 14 Abr 2024 | 0.017458 | 0.001636 | 10.34% | 0.015728 | 0.017512 | 0.015202 | 30,859,489.00 |
| 13 Abr 2024 | 0.015822 | -0.002059 | -11.52% | 0.01788 | 0.018644 | 0.014047 | 52,893,659.00 |
| 12 Abr 2024 | 0.017881 | -0.002771 | -13.42% | 0.020694 | 0.021956 | 0.016474 | 31,862,178.00 |
| 11 Abr 2024 | 0.020652 | -0.001839 | -8.18% | 0.021914 | 0.022608 | 0.020562 | 6,144,426.00 |
| 10 Abr 2024 | 0.022491 | 0.000127 | 0.57% | 0.022364 | 0.022494 | 0.020942 | 8,384,781.00 |
| 09 Abr 2024 | 0.022363 | -0.001364 | -5.75% | 0.023139 | 0.024245 | 0.021575 | 6,583,622.00 |
| 08 Abr 2024 | 0.023727 | 0.001297 | 5.78% | 0.022459 | 0.024379 | 0.02162 | 14,660,741.00 |
| 07 Abr 2024 | 0.02243 | 0.000163 | 0.73% | 0.021698 | 0.02265 | 0.021152 | 3,805,720.00 |
| 06 Abr 2024 | 0.022267 | 0.000285 | 1.29% | 0.021921 | 0.022624 | 0.021313 | 2,321,908.00 |
| 05 Abr 2024 | 0.021983 | -0.000746 | -3.28% | 0.022188 | 0.022275 | 0.020513 | 7,904,555.00 |
| 04 Abr 2024 | 0.022728 | 0.000771 | 3.51% | 0.022459 | 0.023473 | 0.02162 | 11,287,186.00 |
| 03 Abr 2024 | 0.021957 | -0.000441 | -1.97% | 0.022396 | 0.023753 | 0.02161 | 12,050,119.00 |
| 02 Abr 2024 | 0.022399 | -0.001516 | -6.34% | 0.023857 | 0.02386 | 0.02166 | 20,230,139.00 |
| 01 Abr 2024 | 0.023915 | -0.001284 | -5.10% | 0.025808 | 0.042499 | 0.022847 | 17,400,141.00 |
| 31 Mar 2024 | 0.025199 | 0.001534 | 6.48% | 0.023686 | 0.026198 | 0.023686 | 13,520,883.00 |
| 30 Mar 2024 | 0.023665 | -0.001233 | -4.95% | 0.02434 | 0.025022 | 0.023098 | 11,236,317.00 |
| 29 Mar 2024 | 0.024898 | 0.000224 | 0.91% | 0.024642 | 0.025629 | 0.023666 | 10,837,574.00 |
| 28 Mar 2024 | 0.024673 | 0.000543 | 2.25% | 0.024233 | 0.02584 | 0.024145 | 3,413,026.00 |
| 27 Mar 2024 | 0.02413 | -0.001772 | -6.84% | 0.02585 | 0.027238 | 0.024097 | 11,131,952.00 |
| 26 Mar 2024 | 0.025902 | 0.000094 | 0.36% | 0.025808 | 0.02744 | 0.025225 | 10,647,993.00 |
| 25 Mar 2024 | 0.025808 | 0.000713 | 2.84% | 0.023331 | 0.02669 | 0.023241 | 6,229,183.00 |
| 24 Mar 2024 | 0.025095 | 0.001601 | 6.82% | 0.023482 | 0.027328 | 0.02289 | 15,753,206.00 |
| 23 Mar 2024 | 0.023494 | 0.000804 | 3.54% | 0.023271 | 0.024599 | 0.022522 | 5,099,643.00 |
| 22 Mar 2024 | 0.02269 | -0.001075 | -4.52% | 0.02381 | 0.025287 | 0.022394 | 8,870,905.00 |
| 21 Mar 2024 | 0.023766 | -0.000118 | -0.49% | 0.023331 | 0.025343 | 0.023196 | 16,320,024.00 |
| 20 Mar 2024 | 0.023884 | 0.002945 | 14.07% | 0.0205 | 0.024394 | 0.020079 | 13,666,591.00 |
| 19 Mar 2024 | 0.020939 | -0.001916 | -8.38% | 0.022316 | 0.022955 | 0.019563 | 20,493,781.00 |
| 18 Mar 2024 | 0.022855 | -0.001214 | -5.04% | 0.02561 | 0.043249 | 0.021956 | 7,260,948.00 |
| 17 Mar 2024 | 0.024069 | 0.001023 | 4.44% | 0.022751 | 0.024817 | 0.021973 | 12,910,884.00 |
| 16 Mar 2024 | 0.023046 | -0.002123 | -8.44% | 0.02561 | 0.026681 | 0.022318 | 15,516,580.00 |
| 15 Mar 2024 | 0.025169 | -0.001244 | -4.71% | 0.027854 | 0.029168 | 0.023118 | 20,726,363.00 |
| 14 Mar 2024 | 0.026413 | -0.001498 | -5.37% | 0.02792 | 0.028548 | 0.025414 | 10,999,460.00 |
| 13 Mar 2024 | 0.027911 | 0.000128 | 0.46% | 0.027782 | 0.029569 | 0.027072 | 11,834,168.00 |
| 12 Mar 2024 | 0.027783 | -0.000548 | -1.93% | 0.027854 | 0.029168 | 0.026016 | 13,761,511.00 |
| 11 Mar 2024 | 0.028331 | 0.001156 | 4.25% | 0.019379 | 0.029613 | 0.019379 | 34,682,758.00 |
| 10 Mar 2024 | 0.027175 | -0.000506 | -1.83% | 0.028214 | 0.03028 | 0.026503 | 36,875,003.00 |
| 09 Mar 2024 | 0.027682 | 0.001111 | 4.18% | 0.026005 | 0.02874 | 0.026005 | 29,210,895.00 |
| 08 Mar 2024 | 0.026571 | -0.001162 | -4.19% | 0.027696 | 0.028241 | 0.02531 | 17,458,546.00 |
| 07 Mar 2024 | 0.027733 | 0.002345 | 9.24% | 0.025449 | 0.029354 | 0.024757 | 36,876,760.00 |
| 06 Mar 2024 | 0.025388 | 0.001069 | 4.40% | 0.024077 | 0.026066 | 0.02278 | 12,824,500.00 |
| 05 Mar 2024 | 0.024318 | -0.002903 | -10.66% | 0.026914 | 0.027607 | 0.02055 | 32,655,783.00 |
| 04 Mar 2024 | 0.027221 | 0.001865 | 7.35% | 0.019379 | 0.028732 | 0.019379 | 78,596,338.00 |
| 03 Mar 2024 | 0.025356 | 0.003312 | 15.03% | 0.02201 | 0.025356 | 0.019489 | 45,504,427.00 |
| 02 Mar 2024 | 0.022044 | 0.00131 | 6.32% | 0.020712 | 0.022044 | 0.019582 | 25,097,806.00 |
| 01 Mar 2024 | 0.020734 | 0.000786 | 3.94% | 0.019379 | 0.020844 | 0.018925 | 15,953,382.00 |
| 29 Feb 2024 | 0.019948 | 0.002525 | 14.49% | 0.016864 | 0.021498 | 0.016768 | 30,985,711.00 |
| 28 Feb 2024 | 0.017423 | -0.000032 | -0.18% | 0.017485 | 0.019152 | 0.01641 | 24,974,077.00 |
| 27 Feb 2024 | 0.017455 | -0.000935 | -5.08% | 0.018427 | 0.019853 | 0.016872 | 29,055,563.00 |
| 26 Feb 2024 | 0.01839 | 0.000418 | 2.33% | 0.015025 | 0.031126 | 0.014097 | 94,937,707.00 |
| 25 Feb 2024 | 0.017972 | 0.002078 | 13.07% | 0.015881 | 0.019159 | 0.015857 | 83,638,678.00 |
| 24 Feb 2024 | 0.015894 | 0.001443 | 9.98% | 0.014407 | 0.016565 | 0.013978 | 48,612,851.00 |
| 23 Feb 2024 | 0.014452 | -0.000129 | -0.88% | 0.015025 | 0.015053 | 0.013588 | 20,009,387.00 |
| 22 Feb 2024 | 0.014581 | 0.000208 | 1.45% | 0.014349 | 0.015214 | 0.013835 | 37,159,760.00 |
| 21 Feb 2024 | 0.014373 | -0.000929 | -6.07% | 0.014917 | 0.015248 | 0.013706 | 27,703,725.00 |
| 20 Feb 2024 | 0.015302 | 0.000088 | 0.58% | 0.015224 | 0.015796 | 0.014137 | 24,523,640.00 |
| 19 Feb 2024 | 0.015214 | 0.000748 | 5.17% | 0.011138 | 0.015717 | 0.011122 | 29,329,908.00 |
| 18 Feb 2024 | 0.014466 | 0.001321 | 10.05% | 0.013125 | 0.01495 | 0.013095 | 50,288,670.00 |
| 17 Feb 2024 | 0.013145 | -0.000078 | -0.59% | 0.013211 | 0.013999 | 0.012514 | 13,195,526.00 |
| 16 Feb 2024 | 0.013223 | -0.00033 | -2.43% | 0.013593 | 0.014125 | 0.013128 | 11,235,457.00 |
| 15 Feb 2024 | 0.013554 | 0.000822 | 6.46% | 0.012738 | 0.014134 | 0.012727 | 19,780,597.00 |
| 14 Feb 2024 | 0.012731 | 0.000112 | 0.89% | 0.012616 | 0.013462 | 0.012159 | 9,559,322.00 |
| 13 Feb 2024 | 0.012619 | -0.000383 | -2.95% | 0.012611 | 0.013013 | 0.011974 | 7,356,321.00 |
| 12 Feb 2024 | 0.013002 | 0.000909 | 7.52% | 0.011138 | 0.013012 | 0.011122 | 11,076,224.00 |
| 11 Feb 2024 | 0.012093 | 0.000097 | 0.81% | 0.012382 | 0.012598 | 0.011692 | 2,525,586.00 |
| 10 Feb 2024 | 0.011996 | 0.00023 | 1.96% | 0.01216 | 0.012476 | 0.011346 | 5,109,239.00 |
| 09 Feb 2024 | 0.011766 | 0.000637 | 5.72% | 0.011138 | 0.01253 | 0.011122 | 4,982,892.00 |
| 08 Feb 2024 | 0.011129 | -0.00008 | -0.71% | 0.011234 | 0.011815 | 0.011008 | 5,446,936.00 |
| 07 Feb 2024 | 0.01121 | -0.00008 | -0.71% | 0.011285 | 0.011569 | 0.010581 | 1,583,900.00 |
| 06 Feb 2024 | 0.01129 | 0.00006 | 0.53% | 0.011227 | 0.011323 | 0.010556 | 5,507,810.00 |
| 05 Feb 2024 | 0.01123 | 0.000438 | 4.06% | 0.012799 | 0.013114 | 0.010832 | 6,438,426.00 |
| 04 Feb 2024 | 0.010792 | -0.000768 | -6.64% | 0.011224 | 0.011256 | 0.010788 | 1,907,671.00 |
| 03 Feb 2024 | 0.011559 | -0.000051 | -0.44% | 0.011647 | 0.011647 | 0.011192 | 705,389.00 |
