ONIONGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.539095 | -0.002653 | -0.49% | 0.54065 | 0.553365 | 0.531549 | 0.00 |
26 Mar 2024 | 0.541748 | 0.00197 | 0.36% | 0.539781 | 0.550479 | 0.537596 | 0.00 |
25 Mar 2024 | 0.539778 | 0.01491 | 2.84% | 0.521233 | 0.549847 | 0.518503 | 0.00 |
24 Mar 2024 | 0.524869 | 0.022809 | 4.54% | 0.501795 | 0.52673 | 0.498954 | 0.00 |
23 Mar 2024 | 0.502059 | 0.006399 | 1.29% | 0.497287 | 0.514487 | 0.491989 | 0.00 |
22 Mar 2024 | 0.495661 | -0.012201 | -2.40% | 0.508806 | 0.517853 | 0.487103 | 0.00 |
21 Mar 2024 | 0.507862 | -0.013868 | -2.66% | 0.521233 | 0.524171 | 0.505503 | 0.00 |
20 Mar 2024 | 0.52173 | 0.043062 | 9.00% | 0.4798 | 0.522919 | 0.469955 | 0.00 |
19 Mar 2024 | 0.478668 | -0.043809 | -8.38% | 0.522293 | 0.524756 | 0.477745 | 0.00 |
18 Mar 2024 | 0.522478 | -0.003301 | -0.63% | 0.547606 | 0.561013 | 0.07751 | 0.00 |
17 Mar 2024 | 0.525778 | 0.022351 | 4.44% | 0.508271 | 0.530327 | 0.500101 | 0.00 |
16 Mar 2024 | 0.503427 | -0.034415 | -6.40% | 0.535621 | 0.539793 | 0.500967 | 0.00 |
15 Mar 2024 | 0.537842 | -0.014583 | -2.64% | 0.547606 | 0.561013 | 0.508447 | 0.00 |
14 Mar 2024 | 0.552425 | -0.007509 | -1.34% | 0.560106 | 0.565225 | 0.531527 | 0.00 |
13 Mar 2024 | 0.559934 | 0.01372 | 2.51% | 0.546202 | 0.562743 | 0.545028 | 0.00 |
12 Mar 2024 | 0.546214 | 0.000138 | 0.03% | 0.547606 | 0.561013 | 0.531571 | 0.00 |
11 Mar 2024 | 0.546076 | 0.022284 | 4.25% | 0.353193 | 0.557959 | 0.352664 | 0.00 |
10 Mar 2024 | 0.523792 | 0.000502 | 0.10% | 0.523289 | 0.532421 | 0.52105 | 0.00 |
09 Mar 2024 | 0.523289 | 0.00091 | 0.17% | 0.521684 | 0.525021 | 0.52016 | 0.00 |
08 Mar 2024 | 0.52238 | 0.008016 | 1.56% | 0.51369 | 0.53082 | 0.507756 | 0.00 |
07 Mar 2024 | 0.514364 | 0.005053 | 0.99% | 0.510546 | 0.522543 | 0.506842 | 0.00 |
06 Mar 2024 | 0.509311 | 0.01129 | 2.27% | 0.493074 | 0.521727 | 0.486719 | 0.00 |
05 Mar 2024 | 0.498021 | -0.02665 | -5.08% | 0.529122 | 0.531744 | 0.434 | 0.00 |
04 Mar 2024 | 0.524671 | 0.035941 | 7.35% | 0.353193 | 0.529817 | 0.352664 | 0.00 |
03 Mar 2024 | 0.488729 | 0.007195 | 1.49% | 0.480785 | 0.490333 | 0.47785 | 0.00 |
02 Mar 2024 | 0.481534 | -0.00374 | -0.77% | 0.484769 | 0.484769 | 0.478177 | 0.00 |
01 Mar 2024 | 0.485275 | 0.006999 | 1.46% | 0.476242 | 0.490315 | 0.473102 | 0.00 |
29 Feb 2024 | 0.478276 | 0.002531 | 0.53% | 0.473639 | 0.48979 | 0.45739 | 0.00 |
28 Feb 2024 | 0.475745 | 0.03579 | 8.13% | 0.440712 | 0.495432 | 0.438605 | 0.00 |
27 Feb 2024 | 0.439955 | 0.019555 | 4.65% | 0.421248 | 0.443598 | 0.413591 | 0.00 |
26 Feb 2024 | 0.420399 | 0.018894 | 4.71% | 0.353193 | 0.423952 | 0.055784 | 0.00 |
25 Feb 2024 | 0.401506 | 0.000891 | 0.22% | 0.400273 | 0.40308 | 0.398115 | 0.00 |
24 Feb 2024 | 0.400615 | 0.006004 | 1.52% | 0.393401 | 0.401137 | 0.392573 | 0.00 |
23 Feb 2024 | 0.394611 | -0.003534 | -0.89% | 0.399179 | 0.399921 | 0.392066 | 0.00 |
22 Feb 2024 | 0.398145 | -0.005526 | -1.37% | 0.402991 | 0.404202 | 0.396542 | 0.00 |
21 Feb 2024 | 0.403671 | -0.002867 | -0.71% | 0.407305 | 0.407684 | 0.394855 | 0.00 |
20 Feb 2024 | 0.406538 | 0.002331 | 0.58% | 0.404461 | 0.410667 | 0.397061 | 0.00 |
19 Feb 2024 | 0.404207 | -0.00208 | -0.51% | 0.353193 | 0.408679 | 0.352664 | 0.00 |
18 Feb 2024 | 0.406287 | 0.002479 | 0.61% | 0.40318 | 0.408236 | 0.400368 | 0.00 |
17 Feb 2024 | 0.403808 | -0.002399 | -0.59% | 0.405812 | 0.406244 | 0.395286 | 0.00 |
16 Feb 2024 | 0.406207 | 0.002469 | 0.61% | 0.404898 | 0.409082 | 0.402749 | 0.00 |
15 Feb 2024 | 0.403738 | 0.000028 | 0.01% | 0.403903 | 0.411625 | 0.40017 | 0.00 |
14 Feb 2024 | 0.40371 | 0.016069 | 4.15% | 0.387561 | 0.407339 | 0.384371 | 0.00 |
13 Feb 2024 | 0.387642 | 0.000335 | 0.09% | 0.387393 | 0.390326 | 0.378062 | 0.00 |
12 Feb 2024 | 0.387307 | 0.015823 | 4.26% | 0.353193 | 0.390251 | 0.352664 | 0.00 |
11 Feb 2024 | 0.371484 | 0.002967 | 0.81% | 0.368835 | 0.375396 | 0.367203 | 0.00 |
10 Feb 2024 | 0.368516 | 0.007074 | 1.96% | 0.362224 | 0.371671 | 0.359785 | 0.00 |
09 Feb 2024 | 0.361443 | 0.008533 | 2.42% | 0.353193 | 0.373244 | 0.352664 | 0.00 |
08 Feb 2024 | 0.352909 | 0.008563 | 2.49% | 0.345107 | 0.354674 | 0.345107 | 0.00 |
07 Feb 2024 | 0.344346 | 0.008051 | 2.39% | 0.336164 | 0.344621 | 0.333583 | 0.00 |
06 Feb 2024 | 0.336296 | 0.001787 | 0.53% | 0.334429 | 0.338517 | 0.333405 | 0.00 |
05 Feb 2024 | 0.334509 | 0.003002 | 0.91% | 0.033209 | 0.340708 | 0.032582 | 0.00 |
04 Feb 2024 | 0.331507 | -0.002689 | -0.80% | 0.33433 | 0.335288 | 0.329206 | 0.00 |
03 Feb 2024 | 0.334196 | -0.00148 | -0.44% | 0.336725 | 0.336725 | 0.333382 | 0.00 |
02 Feb 2024 | 0.335676 | 0.003674 | 1.11% | 0.332632 | 0.336817 | 0.330045 | 0.00 |
01 Feb 2024 | 0.332002 | 0.001845 | 0.56% | 0.329973 | 0.332947 | 0.324789 | 0.00 |
31 Ene 2024 | 0.330158 | -0.00146 | -0.44% | 0.332619 | 0.337434 | 0.328057 | 0.00 |
30 Ene 2024 | 0.331618 | -0.003203 | -0.96% | 0.333809 | 0.339273 | 0.331618 | 0.00 |
29 Ene 2024 | 0.334821 | 0.009256 | 2.84% | 0.033209 | 0.335555 | 0.032582 | 0.00 |
28 Ene 2024 | 0.325565 | -0.000924 | -0.28% | 0.326381 | 0.331143 | 0.323141 | 0.00 |
27 Ene 2024 | 0.326489 | 0.002426 | 0.75% | 0.324115 | 0.326942 | 0.320652 | 0.00 |
26 Ene 2024 | 0.324064 | 0.01534 | 4.97% | 0.308954 | 0.326676 | 0.308371 | 0.00 |
25 Ene 2024 | 0.308723 | -0.001629 | -0.52% | 0.309846 | 0.311204 | 0.305929 | 0.00 |
24 Ene 2024 | 0.310352 | 0.002551 | 0.83% | 0.308642 | 0.311914 | 0.305176 | 0.00 |
23 Ene 2024 | 0.307801 | 0.292239 | 1,877.86% | 0.306209 | 0.310048 | 0.298736 | 0.00 |
22 Ene 2024 | 0.015562 | -0.30635 | -95.17% | 0.033209 | 0.033472 | 0.015555 | 0.00 |
21 Ene 2024 | 0.321913 | -0.001105 | -0.34% | 0.32292 | 0.3242 | 0.321788 | 0.00 |
20 Ene 2024 | 0.323017 | 0.000806 | 0.25% | 0.322019 | 0.324256 | 0.320843 | 0.00 |
19 Ene 2024 | 0.322211 | 0.002921 | 0.91% | 0.319751 | 0.326448 | 0.313025 | 0.00 |
18 Ene 2024 | 0.31929 | -0.011706 | -3.54% | 0.331244 | 0.33214 | 0.314891 | 0.00 |
17 Ene 2024 | 0.330996 | -0.004976 | -1.48% | 0.335294 | 0.335673 | 0.327699 | 0.00 |
16 Ene 2024 | 0.335972 | 0.319242 | 1,908.24% | 0.033209 | 0.338599 | 0.032582 | 0.00 |
15 Ene 2024 | 0.01673 | 0.000289 | 1.76% | 0.01646 | 0.01699 | 0.01646 | 0.00 |
14 Ene 2024 | 0.016441 | -0.001745 | -9.60% | 0.018184 | 0.023948 | 0.016412 | 12,129.00 |
13 Ene 2024 | 0.018186 | -0.00634 | -25.85% | 0.0246 | 0.024869 | 0.017694 | 372.00 |
12 Ene 2024 | 0.024526 | 0.002708 | 12.41% | 0.021737 | 0.024605 | 0.01971 | 206.00 |
11 Ene 2024 | 0.021818 | 0.001685 | 8.37% | 0.020065 | 0.023012 | 0.020065 | 44.00 |
10 Ene 2024 | 0.020133 | 0.002738 | 15.74% | 0.017409 | 0.026745 | 0.0168 | 491.00 |
09 Ene 2024 | 0.017396 | -0.002144 | -10.97% | 0.019598 | 0.021094 | 0.01715 | 4,125.00 |
08 Ene 2024 | 0.019539 | -0.006693 | -25.51% | 0.033209 | 0.033472 | 0.017654 | 6,614.00 |
07 Ene 2024 | 0.026232 | -0.000061 | -0.23% | 0.026349 | 0.026649 | 0.025598 | 87.00 |
06 Ene 2024 | 0.026294 | 0.000284 | 1.09% | 0.026085 | 0.027376 | 0.025724 | 424.00 |
05 Ene 2024 | 0.02601 | 0.000536 | 2.10% | 0.025473 | 0.026127 | 0.022761 | 218.00 |
04 Ene 2024 | 0.025475 | 0.001472 | 6.13% | 0.024067 | 0.025778 | 0.023486 | 652.00 |
03 Ene 2024 | 0.024003 | -0.00446 | -15.67% | 0.028509 | 0.028773 | 0.023966 | 225.00 |
02 Ene 2024 | 0.028463 | 0.000844 | 3.06% | 0.033209 | 0.033472 | 0.028349 | 0.00 |
01 Ene 2024 | 0.027619 | -0.000983 | -3.44% | 0.026741 | 0.027619 | 0.026637 | 1.00 |
31 Dic 2023 | 0.028601 | 0.000066 | 0.23% | 0.028634 | 0.028881 | 0.028442 | 7.00 |
30 Dic 2023 | 0.028536 | 0.002138 | 8.10% | 0.324838 | 0.325963 | 0.026617 | 24.00 |
29 Dic 2023 | 0.026398 | -0.000466 | -1.73% | 0.026814 | 0.029021 | 0.026125 | 0.00 |