OVCGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.044925 | -0.000434 | -0.96% | 0.045369 | 0.045582 | 0.044652 | 0.00 |
25 Abr 2024 | 0.045359 | -0.000033 | -0.07% | 0.045415 | 0.045883 | 0.044344 | 0.00 |
24 Abr 2024 | 0.045392 | -0.001532 | -3.26% | 0.047076 | 0.047376 | 0.044962 | 0.00 |
23 Abr 2024 | 0.046924 | -0.000747 | -1.57% | 0.047595 | 0.04785 | 0.046699 | 0.00 |
22 Abr 2024 | 0.047671 | 0.001462 | 3.16% | 0.046134 | 0.048279 | 0.044594 | 0.00 |
21 Abr 2024 | 0.046209 | -0.00001 | -0.02% | 0.04622 | 0.046795 | 0.045809 | 0.00 |
20 Abr 2024 | 0.046219 | 0.000628 | 1.38% | 0.045475 | 0.046597 | 0.045044 | 0.00 |
19 Abr 2024 | 0.045592 | 0.000632 | 1.41% | 0.044832 | 0.046292 | 0.042549 | 0.00 |
18 Abr 2024 | 0.04496 | 0.001594 | 3.68% | 0.043433 | 0.0453 | 0.042925 | 0.00 |
17 Abr 2024 | 0.043366 | -0.001755 | -3.89% | 0.045134 | 0.045643 | 0.042332 | 0.00 |
16 Abr 2024 | 0.045121 | 0.000287 | 0.64% | 0.044822 | 0.045492 | 0.043752 | 0.00 |
15 Abr 2024 | 0.044834 | -0.00172 | -3.69% | 0.046134 | 0.047141 | 0.04428 | 0.00 |
14 Abr 2024 | 0.046554 | 0.000144 | 0.31% | 0.046134 | 0.046733 | 0.044594 | 0.00 |
13 Abr 2024 | 0.04641 | -0.001272 | -2.67% | 0.047681 | 0.048254 | 0.044149 | 0.00 |
12 Abr 2024 | 0.047682 | -0.001436 | -2.92% | 0.049218 | 0.050046 | 0.046765 | 0.00 |
11 Abr 2024 | 0.049118 | -0.000361 | -0.73% | 0.049446 | 0.04994 | 0.04886 | 0.00 |
10 Abr 2024 | 0.049479 | 0.00148 | 3.08% | 0.048 | 0.049843 | 0.047254 | 0.00 |
09 Abr 2024 | 0.047999 | -0.001715 | -3.45% | 0.049664 | 0.049698 | 0.047464 | 0.00 |
08 Abr 2024 | 0.049714 | 0.001571 | 3.26% | 0.045962 | 0.050634 | 0.045298 | 0.00 |
07 Abr 2024 | 0.048143 | 0.00035 | 0.73% | 0.047737 | 0.048616 | 0.047727 | 0.00 |
06 Abr 2024 | 0.047793 | 0.000611 | 1.29% | 0.047049 | 0.048288 | 0.046889 | 0.00 |
05 Abr 2024 | 0.047182 | -0.000439 | -0.92% | 0.047624 | 0.047809 | 0.046201 | 0.00 |
04 Abr 2024 | 0.047621 | 0.001616 | 3.51% | 0.045962 | 0.048062 | 0.045298 | 0.00 |
03 Abr 2024 | 0.046006 | 0.000166 | 0.36% | 0.045833 | 0.046652 | 0.045277 | 0.00 |
02 Abr 2024 | 0.045839 | -0.003103 | -6.34% | 0.048823 | 0.04883 | 0.045285 | 0.00 |
01 Abr 2024 | 0.048942 | -0.000336 | -0.68% | 0.048322 | 0.04928 | 0.047868 | 0.00 |
31 Mar 2024 | 0.049279 | 0.000848 | 1.75% | 0.048474 | 0.049288 | 0.048474 | 0.00 |
30 Mar 2024 | 0.048431 | -0.000258 | -0.53% | 0.048681 | 0.048933 | 0.048354 | 0.00 |
29 Mar 2024 | 0.048689 | -0.000658 | -1.33% | 0.049283 | 0.049351 | 0.048183 | 0.00 |
28 Mar 2024 | 0.049347 | 0.001086 | 2.25% | 0.048465 | 0.04978 | 0.048009 | 0.00 |
27 Mar 2024 | 0.048261 | -0.000237 | -0.49% | 0.0484 | 0.049538 | 0.047585 | 0.00 |
26 Mar 2024 | 0.048498 | 0.000176 | 0.36% | 0.048322 | 0.04928 | 0.048127 | 0.00 |
25 Mar 2024 | 0.048322 | 0.001335 | 2.84% | 0.046662 | 0.049223 | 0.046417 | 0.00 |
24 Mar 2024 | 0.046987 | 0.002042 | 4.54% | 0.044922 | 0.047154 | 0.044667 | 0.00 |
23 Mar 2024 | 0.044945 | 0.000573 | 1.29% | 0.044518 | 0.046058 | 0.044044 | 0.00 |
22 Mar 2024 | 0.044372 | -0.001092 | -2.40% | 0.045549 | 0.046359 | 0.043606 | 0.00 |
21 Mar 2024 | 0.045465 | -0.001242 | -2.66% | 0.046662 | 0.046925 | 0.045254 | 0.00 |
20 Mar 2024 | 0.046706 | 0.003855 | 9.00% | 0.042953 | 0.046813 | 0.042071 | 0.00 |
19 Mar 2024 | 0.042851 | -0.003922 | -8.39% | 0.046757 | 0.046977 | 0.042769 | 0.00 |
18 Mar 2024 | 0.046773 | -0.000295 | -0.63% | 0.031618 | 0.049427 | 0.031571 | 0.00 |
17 Mar 2024 | 0.047069 | 0.002001 | 4.44% | 0.045501 | 0.047476 | 0.04477 | 0.00 |
16 Mar 2024 | 0.045068 | -0.003081 | -6.40% | 0.04795 | 0.048323 | 0.044848 | 0.00 |
15 Mar 2024 | 0.048149 | -0.001306 | -2.64% | 0.031618 | 0.04862 | 0.031571 | 0.00 |
14 Mar 2024 | 0.049454 | -0.000672 | -1.34% | 0.050142 | 0.0506 | 0.047583 | 0.00 |
13 Mar 2024 | 0.050126 | 0.001228 | 2.51% | 0.048897 | 0.050378 | 0.048792 | 0.00 |
12 Mar 2024 | 0.048898 | 0.000012 | 0.02% | 0.049023 | 0.050223 | 0.047587 | 0.00 |
11 Mar 2024 | 0.048886 | 0.001995 | 4.25% | 0.031618 | 0.049949 | 0.031571 | 0.00 |
10 Mar 2024 | 0.046891 | 0.000045 | 0.10% | 0.046846 | 0.047663 | 0.046645 | 0.00 |
09 Mar 2024 | 0.046846 | 0.000081 | 0.17% | 0.046702 | 0.047001 | 0.046566 | 0.00 |
08 Mar 2024 | 0.046764 | 0.000718 | 1.56% | 0.045987 | 0.04752 | 0.045455 | 0.00 |
07 Mar 2024 | 0.046047 | 0.000452 | 0.99% | 0.045705 | 0.046779 | 0.045373 | 0.00 |
06 Mar 2024 | 0.045594 | 0.001011 | 2.27% | 0.044141 | 0.046706 | 0.043572 | 0.00 |
05 Mar 2024 | 0.044584 | -0.002386 | -5.08% | 0.047368 | 0.047603 | 0.038853 | 0.00 |
04 Mar 2024 | 0.046969 | 0.003218 | 7.35% | 0.031618 | 0.04743 | 0.031571 | 0.00 |
03 Mar 2024 | 0.043752 | 0.000644 | 1.49% | 0.043041 | 0.043896 | 0.042778 | 0.00 |
02 Mar 2024 | 0.043108 | -0.000335 | -0.77% | 0.043397 | 0.043397 | 0.042807 | 0.00 |
01 Mar 2024 | 0.043443 | 0.000627 | 1.46% | 0.042634 | 0.043894 | 0.042353 | 0.00 |
29 Feb 2024 | 0.042816 | 0.000227 | 0.53% | 0.042401 | 0.043847 | 0.040946 | 0.00 |
28 Feb 2024 | 0.04259 | 0.003204 | 8.13% | 0.039453 | 0.044352 | 0.039265 | 0.00 |
27 Feb 2024 | 0.039386 | 0.001751 | 4.65% | 0.037711 | 0.039712 | 0.037025 | 0.00 |
26 Feb 2024 | 0.037635 | 0.001691 | 4.71% | 0.031618 | 0.037953 | 0.031571 | 0.00 |
25 Feb 2024 | 0.035944 | 0.00008 | 0.22% | 0.035833 | 0.036084 | 0.03564 | 0.00 |
24 Feb 2024 | 0.035864 | 0.000538 | 1.52% | 0.035218 | 0.035911 | 0.035144 | 0.00 |
23 Feb 2024 | 0.035326 | -0.000316 | -0.89% | 0.035735 | 0.035802 | 0.035098 | 0.00 |
22 Feb 2024 | 0.035643 | -0.000495 | -1.37% | 0.036077 | 0.036185 | 0.035499 | 0.00 |
21 Feb 2024 | 0.036137 | -0.000257 | -0.71% | 0.036463 | 0.036497 | 0.035348 | 0.00 |
20 Feb 2024 | 0.036394 | 0.000209 | 0.58% | 0.036208 | 0.036764 | 0.035546 | 0.00 |
19 Feb 2024 | 0.036185 | -0.000186 | -0.51% | 0.031618 | 0.036586 | 0.031571 | 0.00 |
18 Feb 2024 | 0.036372 | 0.000222 | 0.61% | 0.036093 | 0.036546 | 0.035842 | 0.00 |
17 Feb 2024 | 0.03615 | -0.000215 | -0.59% | 0.036329 | 0.036368 | 0.035387 | 0.00 |
16 Feb 2024 | 0.036364 | 0.000221 | 0.61% | 0.036247 | 0.036622 | 0.036055 | 0.00 |
15 Feb 2024 | 0.036143 | 0.00000200 | 0.01% | 0.036158 | 0.036849 | 0.035824 | 0.00 |
14 Feb 2024 | 0.036141 | 0.001438 | 4.15% | 0.034695 | 0.036466 | 0.03441 | 0.00 |
13 Feb 2024 | 0.034702 | 0.00003 | 0.09% | 0.03468 | 0.034943 | 0.033845 | 0.00 |
12 Feb 2024 | 0.034672 | 0.001417 | 4.26% | 0.031618 | 0.034936 | 0.031571 | 0.00 |
11 Feb 2024 | 0.033256 | 0.000266 | 0.81% | 0.033019 | 0.033606 | 0.032873 | 0.00 |
10 Feb 2024 | 0.03299 | 0.000633 | 1.96% | 0.032427 | 0.033273 | 0.032209 | 0.00 |
09 Feb 2024 | 0.032357 | 0.000764 | 2.42% | 0.031618 | 0.033414 | 0.031571 | 0.00 |
08 Feb 2024 | 0.031593 | 0.000767 | 2.49% | 0.030895 | 0.031751 | 0.030895 | 0.00 |
07 Feb 2024 | 0.030827 | 0.000721 | 2.39% | 0.030094 | 0.030851 | 0.029863 | 0.00 |
06 Feb 2024 | 0.030106 | 0.00016 | 0.53% | 0.029939 | 0.030305 | 0.029847 | 0.00 |
05 Feb 2024 | 0.029946 | 0.000269 | 0.91% | 0.030441 | 0.031189 | 0.029709 | 0.00 |
04 Feb 2024 | 0.029677 | -0.000241 | -0.81% | 0.02993 | 0.030016 | 0.029471 | 0.00 |
03 Feb 2024 | 0.029918 | -0.000133 | -0.44% | 0.030144 | 0.030144 | 0.029845 | 0.00 |
02 Feb 2024 | 0.03005 | 0.000329 | 1.11% | 0.029778 | 0.030152 | 0.029546 | 0.00 |
01 Feb 2024 | 0.029721 | 0.000165 | 0.56% | 0.02954 | 0.029806 | 0.029076 | 0.00 |
31 Ene 2024 | 0.029556 | -0.000131 | -0.44% | 0.029777 | 0.030208 | 0.029368 | 0.00 |
30 Ene 2024 | 0.029687 | -0.000287 | -0.96% | 0.029883 | 0.030372 | 0.029687 | 0.00 |
29 Ene 2024 | 0.029974 | 0.000829 | 2.84% | 0.030441 | 0.031189 | 0.029046 | 0.00 |
28 Ene 2024 | 0.029145 | -0.000083 | -0.28% | 0.029218 | 0.029645 | 0.028928 | 0.00 |
27 Ene 2024 | 0.029228 | 0.000217 | 0.75% | 0.029015 | 0.029268 | 0.028705 | 0.00 |