Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ONGGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.477005 | 0.019517 | 4.27% | 0.485093 | 0.492418 | 0.468207 | 547,311.00 |
| 04 May 2024 | 0.457489 | 0.017639 | 4.01% | 0.439121 | 0.488669 | 0.428583 | 934,102.00 |
| 03 May 2024 | 0.43985 | 0.019004 | 4.52% | 0.42249 | 0.444175 | 0.407449 | 155,914.00 |
| 02 May 2024 | 0.420846 | -0.022387 | -5.05% | 0.444885 | 0.445803 | 0.412872 | 283,486.00 |
| 01 May 2024 | 0.443233 | -0.025039 | -5.35% | 0.468463 | 0.470249 | 0.421566 | 229,555.00 |
| 30 Abr 2024 | 0.468272 | -0.046047 | -8.95% | 0.51548 | 0.52377 | 0.465782 | 242,492.00 |
| 29 Abr 2024 | 0.514319 | 0.009346 | 1.85% | 0.314551 | 0.522423 | 0.282259 | 1,094,340.00 |
| 28 Abr 2024 | 0.504973 | 0.043903 | 9.52% | 0.460234 | 0.558555 | 0.439348 | 954,655.00 |
| 27 Abr 2024 | 0.46107 | -0.049441 | -9.68% | 0.511508 | 0.511508 | 0.457059 | 360,932.00 |
| 26 Abr 2024 | 0.510512 | -0.013698 | -2.61% | 0.522778 | 0.523382 | 0.48939 | 260,198.00 |
| 25 Abr 2024 | 0.52421 | -0.017919 | -3.31% | 0.544461 | 0.562691 | 0.512479 | 877,448.00 |
| 24 Abr 2024 | 0.542129 | -0.006566 | -1.20% | 0.556348 | 0.556348 | 0.516815 | 945,072.00 |
| 23 Abr 2024 | 0.548696 | -0.051531 | -8.59% | 0.600348 | 0.666741 | 0.536052 | 1,609,769.00 |
| 22 Abr 2024 | 0.600227 | 0.010006 | 1.70% | 0.314551 | 0.616998 | 0.282259 | 1,323,686.00 |
| 21 Abr 2024 | 0.590221 | 0.071828 | 13.86% | 0.514202 | 0.622615 | 0.498417 | 1,088,973.00 |
| 20 Abr 2024 | 0.518393 | -0.02042 | -3.79% | 0.519732 | 0.541182 | 0.499727 | 349,075.00 |
| 19 Abr 2024 | 0.538813 | 0.020754 | 4.01% | 0.521677 | 0.562222 | 0.469411 | 1,114,665.00 |
| 18 Abr 2024 | 0.518059 | 0.130724 | 33.75% | 0.387938 | 0.53211 | 0.349375 | 2,229,630.00 |
| 17 Abr 2024 | 0.387335 | -0.063877 | -14.16% | 0.452365 | 0.461185 | 0.378905 | 895,897.00 |
| 16 Abr 2024 | 0.451212 | 0.053306 | 13.40% | 0.405435 | 0.476629 | 0.375795 | 1,394,218.00 |
| 15 Abr 2024 | 0.397906 | 0.057743 | 16.98% | 0.314551 | 0.448274 | 0.282259 | 4,158,020.00 |
| 14 Abr 2024 | 0.340163 | 0.028476 | 9.14% | 0.314551 | 0.340163 | 0.282259 | 1,971,446.00 |
| 13 Abr 2024 | 0.311687 | -0.087651 | -21.95% | 0.403663 | 0.410053 | 0.284854 | 1,630,104.00 |
| 12 Abr 2024 | 0.399338 | -0.058351 | -12.75% | 0.449675 | 0.498624 | 0.399338 | 2,771,386.00 |
| 11 Abr 2024 | 0.457689 | 0.125954 | 37.97% | 0.330954 | 0.504293 | 0.327792 | 5,055,647.00 |
| 10 Abr 2024 | 0.331735 | 0.017562 | 5.59% | 0.314183 | 0.331735 | 0.306066 | 229,975.00 |
| 09 Abr 2024 | 0.314173 | -0.021962 | -6.53% | 0.339184 | 0.339184 | 0.311785 | 238,165.00 |
| 08 Abr 2024 | 0.336136 | 0.025395 | 8.17% | 0.305541 | 0.343805 | 0.299326 | 732,758.00 |
| 07 Abr 2024 | 0.310741 | 0.005518 | 1.81% | 0.304863 | 0.314376 | 0.30263 | 106,079.00 |
| 06 Abr 2024 | 0.305223 | 0.002829 | 0.94% | 0.301543 | 0.308823 | 0.299519 | 59,748.00 |
| 05 Abr 2024 | 0.302395 | -0.010391 | -3.32% | 0.313884 | 0.314597 | 0.294452 | 211,724.00 |
| 04 Abr 2024 | 0.312785 | 0.007475 | 2.45% | 0.305541 | 0.326268 | 0.299326 | 1,194,740.00 |
| 03 Abr 2024 | 0.305311 | 0.006313 | 2.11% | 0.296353 | 0.309741 | 0.28607 | 288,444.00 |
| 02 Abr 2024 | 0.298997 | -0.020797 | -6.50% | 0.317352 | 0.317397 | 0.287817 | 135,965.00 |
| 01 Abr 2024 | 0.319794 | -0.019557 | -5.76% | 0.495303 | 0.49785 | 0.308485 | 242,560.00 |
| 31 Mar 2024 | 0.33935 | 0.006941 | 2.09% | 0.334913 | 0.343107 | 0.331874 | 225,732.00 |
| 30 Mar 2024 | 0.332409 | -0.011732 | -3.41% | 0.341872 | 0.342958 | 0.331257 | 110,106.00 |
| 29 Mar 2024 | 0.344141 | -0.005211 | -1.49% | 0.348902 | 0.348902 | 0.335409 | 280,868.00 |
| 28 Mar 2024 | 0.349352 | 0.009333 | 2.74% | 0.342563 | 0.351829 | 0.330292 | 278,065.00 |
| 27 Mar 2024 | 0.340019 | 0.002084 | 0.62% | 0.33715 | 0.343809 | 0.328289 | 251,401.00 |
| 26 Mar 2024 | 0.337935 | 0.017253 | 5.38% | 0.495303 | 0.495303 | 0.324858 | 999,697.00 |
| 25 Mar 2024 | 0.320682 | 0.004586 | 1.45% | 0.281561 | 0.324668 | 0.281561 | 290,192.00 |
| 24 Mar 2024 | 0.316096 | 0.014247 | 4.72% | 0.305263 | 0.34245 | 0.300199 | 1,590,244.00 |
| 23 Mar 2024 | 0.301849 | 0.016957 | 5.95% | 0.288861 | 0.303314 | 0.283782 | 226,148.00 |
| 22 Mar 2024 | 0.284892 | -0.009079 | -3.09% | 0.293482 | 0.300197 | 0.277776 | 115,415.00 |
| 21 Mar 2024 | 0.293971 | 0.014264 | 5.10% | 0.281561 | 0.298834 | 0.281561 | 136,187.00 |
| 20 Mar 2024 | 0.279707 | 0.026495 | 10.46% | 0.256739 | 0.2819 | 0.245256 | 171,711.00 |
| 19 Mar 2024 | 0.253212 | -0.0354 | -12.27% | 0.28851 | 0.28987 | 0.252238 | 351,305.00 |
| 18 Mar 2024 | 0.288612 | -0.018404 | -5.99% | 0.248277 | 0.506626 | 0.248033 | 383,309.00 |
| 17 Mar 2024 | 0.307016 | 0.009979 | 3.36% | 0.298861 | 0.31183 | 0.279304 | 438,479.00 |
| 16 Mar 2024 | 0.297037 | -0.032343 | -9.82% | 0.327475 | 0.330625 | 0.293038 | 352,959.00 |
| 15 Mar 2024 | 0.32938 | -0.030848 | -8.56% | 0.248277 | 0.350329 | 0.248033 | 391,555.00 |
| 14 Mar 2024 | 0.360228 | -0.010593 | -2.86% | 0.369795 | 0.374283 | 0.337323 | 201,021.00 |
| 13 Mar 2024 | 0.370821 | 0.016866 | 4.76% | 0.353948 | 0.373696 | 0.34795 | 454,094.00 |
| 12 Mar 2024 | 0.353955 | 0.001756 | 0.50% | 0.353743 | 0.354751 | 0.334733 | 185,483.00 |
| 11 Mar 2024 | 0.352199 | 0.024497 | 7.48% | 0.248277 | 0.360149 | 0.248033 | 246,839.00 |
| 10 Mar 2024 | 0.327703 | -0.005009 | -1.51% | 0.332711 | 0.338154 | 0.321747 | 70,904.00 |
| 09 Mar 2024 | 0.332712 | 0.000578 | 0.17% | 0.332222 | 0.334962 | 0.328274 | 80,865.00 |
| 08 Mar 2024 | 0.332134 | -0.010078 | -2.94% | 0.341241 | 0.341241 | 0.317154 | 134,245.00 |
| 07 Mar 2024 | 0.342212 | 0.01217 | 3.69% | 0.328245 | 0.342212 | 0.3252 | 225,094.00 |
| 06 Mar 2024 | 0.330042 | 0.018462 | 5.93% | 0.314504 | 0.330826 | 0.297577 | 218,368.00 |
| 05 Mar 2024 | 0.31158 | -0.025747 | -7.63% | 0.339112 | 0.341136 | 0.268495 | 310,861.00 |
| 04 Mar 2024 | 0.337326 | 0.016147 | 5.03% | 0.248277 | 0.350329 | 0.248033 | 340,039.00 |
| 03 Mar 2024 | 0.321179 | -0.009968 | -3.01% | 0.328675 | 0.329219 | 0.306945 | 146,010.00 |
| 02 Mar 2024 | 0.331147 | 0.017175 | 5.47% | 0.316111 | 0.331427 | 0.310352 | 133,700.00 |
| 01 Mar 2024 | 0.313972 | 0.014259 | 4.76% | 0.298923 | 0.31424 | 0.298923 | 124,860.00 |
| 29 Feb 2024 | 0.299713 | 0.013685 | 4.78% | 0.285725 | 0.305349 | 0.27892 | 235,232.00 |
| 28 Feb 2024 | 0.286028 | 0.006748 | 2.42% | 0.27976 | 0.291883 | 0.271461 | 247,851.00 |
| 27 Feb 2024 | 0.27928 | 0.00386 | 1.40% | 0.275118 | 0.280581 | 0.264485 | 131,129.00 |
| 26 Feb 2024 | 0.275419 | 0.002167 | 0.79% | 0.248277 | 0.364617 | 0.248033 | 151,042.00 |
| 25 Feb 2024 | 0.273253 | 0.000606 | 0.22% | 0.272413 | 0.274652 | 0.268409 | 68,759.00 |
| 24 Feb 2024 | 0.272646 | 0.004086 | 1.52% | 0.267737 | 0.273695 | 0.263579 | 62,163.00 |
| 23 Feb 2024 | 0.26856 | -0.004026 | -1.48% | 0.274106 | 0.276194 | 0.263766 | 56,781.00 |
| 22 Feb 2024 | 0.272586 | -0.007068 | -2.53% | 0.276724 | 0.280632 | 0.271002 | 106,529.00 |
| 21 Feb 2024 | 0.279654 | 0.006699 | 2.45% | 0.27347 | 0.279862 | 0.265193 | 119,102.00 |
| 20 Feb 2024 | 0.272955 | -0.00378 | -1.37% | 0.278967 | 0.279721 | 0.262684 | 97,841.00 |
| 19 Feb 2024 | 0.276736 | 0.007255 | 2.69% | 0.248277 | 0.277589 | 0.248033 | 370,625.00 |
| 18 Feb 2024 | 0.26948 | 0.003698 | 1.39% | 0.267419 | 0.274577 | 0.266808 | 109,722.00 |
| 17 Feb 2024 | 0.265782 | -0.002405 | -0.90% | 0.267101 | 0.268518 | 0.257413 | 291,571.00 |
| 16 Feb 2024 | 0.268188 | 0.004094 | 1.55% | 0.266499 | 0.27498 | 0.26201 | 99,482.00 |
| 15 Feb 2024 | 0.264093 | 0.007051 | 2.74% | 0.257216 | 0.277788 | 0.254545 | 602,817.00 |
| 14 Feb 2024 | 0.257042 | 0.003872 | 1.53% | 0.253905 | 0.259122 | 0.251097 | 86,774.00 |
| 13 Feb 2024 | 0.25317 | -0.002145 | -0.84% | 0.255372 | 0.256288 | 0.249528 | 32,325.00 |
| 12 Feb 2024 | 0.255315 | 0.00514 | 2.05% | 0.248277 | 0.257613 | 0.24508 | 78,335.00 |
| 11 Feb 2024 | 0.250175 | -0.001376 | -0.55% | 0.252143 | 0.262969 | 0.249106 | 78,396.00 |
| 10 Feb 2024 | 0.251551 | -0.000319 | -0.13% | 0.251309 | 0.254773 | 0.247421 | 57,283.00 |
| 09 Feb 2024 | 0.25187 | 0.003074 | 1.24% | 0.248277 | 0.255158 | 0.248033 | 38,560.00 |
| 08 Feb 2024 | 0.248796 | 0.000782 | 0.32% | 0.249263 | 0.251039 | 0.246308 | 46,473.00 |
| 07 Feb 2024 | 0.248013 | 0.005114 | 2.11% | 0.242804 | 0.249914 | 0.241259 | 32,556.00 |
| 06 Feb 2024 | 0.242899 | 0.002312 | 0.96% | 0.24019 | 0.245242 | 0.238776 | 27,615.00 |
