Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PORTOGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.15 | 0.120 | 5.71% | 2.04 | 2.17 | 2.02 | 7,782.00 |
| 02 May 2024 | 2.04 | 0.070 | 3.31% | 1.97 | 2.08 | 1.91 | 7,459.00 |
| 01 May 2024 | 1.97 | 0.060 | 3.20% | 1.91 | 1.97 | 1.80 | 10,494.00 |
| 30 Abr 2024 | 1.91 | -0.150 | -7.09% | 2.06 | 2.09 | 1.84 | 11,942.00 |
| 29 Abr 2024 | 2.06 | 0.040 | 2.08% | 1.93 | 2.21 | 1.85 | 20,857.00 |
| 28 Abr 2024 | 2.01 | -0.100 | -4.57% | 2.09 | 2.13 | 2.01 | 2,741.00 |
| 27 Abr 2024 | 2.11 | 0.050 | 2.50% | 2.07 | 2.12 | 2.03 | 2,815.00 |
| 26 Abr 2024 | 2.06 | -0.050 | -2.50% | 2.11 | 2.11 | 2.01 | 11,052.00 |
| 25 Abr 2024 | 2.11 | -0.090 | -3.94% | 2.21 | 2.30 | 2.08 | 73,135.00 |
| 24 Abr 2024 | 2.20 | 0.030 | 1.20% | 2.19 | 2.27 | 2.12 | 13,054.00 |
| 23 Abr 2024 | 2.17 | -0.010 | -0.59% | 2.19 | 2.23 | 2.15 | 9,211.00 |
| 22 Abr 2024 | 2.19 | -0.010 | -0.53% | 1.93 | 2.29 | 1.85 | 3,935.00 |
| 21 Abr 2024 | 2.20 | -0.040 | -1.74% | 2.21 | 2.23 | 2.12 | 25,162.00 |
| 20 Abr 2024 | 2.24 | 0.180 | 8.95% | 2.04 | 2.24 | 2.03 | 3,731.00 |
| 19 Abr 2024 | 2.05 | -0.010 | -0.58% | 2.06 | 2.10 | 1.94 | 4,271.00 |
| 18 Abr 2024 | 2.06 | 0.040 | 1.79% | 2.04 | 2.11 | 1.98 | 8,219.00 |
| 17 Abr 2024 | 2.03 | -0.020 | -0.88% | 2.05 | 2.25 | 1.98 | 29,309.00 |
| 16 Abr 2024 | 2.05 | 0.130 | 6.91% | 1.92 | 2.19 | 1.86 | 58,309.00 |
| 15 Abr 2024 | 1.91 | -0.110 | -5.38% | 1.93 | 2.05 | 1.85 | 36,452.00 |
| 14 Abr 2024 | 2.02 | 0.090 | 4.41% | 1.93 | 2.04 | 1.85 | 18,659.00 |
| 13 Abr 2024 | 1.94 | -0.180 | -8.47% | 2.12 | 2.26 | 1.79 | 35,980.00 |
| 12 Abr 2024 | 2.12 | -0.370 | -14.71% | 2.49 | 2.63 | 2.09 | 29,081.00 |
| 11 Abr 2024 | 2.48 | -0.060 | -2.46% | 2.54 | 2.58 | 2.47 | 6,439.00 |
| 10 Abr 2024 | 2.54 | 0.120 | 5.11% | 2.42 | 2.57 | 2.37 | 10,503.00 |
| 09 Abr 2024 | 2.42 | -0.150 | -5.74% | 2.57 | 2.59 | 2.41 | 22,940.00 |
| 08 Abr 2024 | 2.57 | 0.060 | 2.41% | 2.42 | 2.62 | 2.40 | 34,539.00 |
| 07 Abr 2024 | 2.51 | 0.050 | 2.18% | 2.45 | 2.52 | 2.44 | 19,925.00 |
| 06 Abr 2024 | 2.45 | -0.050 | -2.19% | 2.54 | 2.57 | 2.45 | 8,420.00 |
| 05 Abr 2024 | 2.51 | 0.080 | 3.45% | 2.41 | 2.57 | 2.40 | 34,418.00 |
| 04 Abr 2024 | 2.43 | 0.00 | 0.03% | 2.42 | 2.62 | 2.38 | 102,629.00 |
| 03 Abr 2024 | 2.42 | 0.160 | 6.93% | 2.27 | 2.50 | 2.24 | 46,747.00 |
| 02 Abr 2024 | 2.27 | -0.210 | -8.61% | 2.48 | 2.49 | 2.24 | 39,538.00 |
| 01 Abr 2024 | 2.48 | 0.00 | 0.04% | 2.39 | 2.52 | 2.39 | 37,359.00 |
| 31 Mar 2024 | 2.48 | 0.080 | 3.50% | 2.36 | 2.53 | 2.36 | 14,044.00 |
| 30 Mar 2024 | 2.40 | -0.070 | -2.72% | 2.45 | 2.49 | 2.37 | 5,985.00 |
| 29 Mar 2024 | 2.46 | -0.020 | -0.89% | 2.51 | 2.51 | 2.39 | 6,223.00 |
| 28 Mar 2024 | 2.49 | 0.200 | 8.99% | 2.29 | 2.49 | 2.28 | 14,890.00 |
| 27 Mar 2024 | 2.28 | -0.070 | -2.94% | 2.34 | 2.42 | 2.28 | 18,179.00 |
| 26 Mar 2024 | 2.35 | -0.040 | -1.57% | 2.39 | 2.46 | 2.31 | 9,677.00 |
| 25 Mar 2024 | 2.39 | -0.030 | -1.34% | 2.18 | 2.46 | 1.96 | 37,106.00 |
| 24 Mar 2024 | 2.42 | 0.070 | 3.18% | 2.35 | 2.44 | 2.31 | 8,848.00 |
| 23 Mar 2024 | 2.34 | 0.010 | 0.57% | 2.30 | 2.44 | 2.29 | 36,663.00 |
| 22 Mar 2024 | 2.33 | 0.130 | 5.96% | 2.20 | 2.38 | 2.18 | 12,702.00 |
| 21 Mar 2024 | 2.20 | -0.030 | -1.55% | 2.23 | 2.31 | 2.17 | 14,137.00 |
| 20 Mar 2024 | 2.24 | 0.160 | 7.62% | 2.10 | 2.25 | 2.06 | 18,991.00 |
| 19 Mar 2024 | 2.08 | -0.090 | -4.21% | 2.18 | 2.24 | 1.96 | 17,822.00 |
| 18 Mar 2024 | 2.17 | -0.140 | -6.26% | 1.89 | 2.53 | 1.88 | 13,598.00 |
| 17 Mar 2024 | 2.31 | 0.170 | 7.83% | 2.17 | 2.35 | 2.02 | 18,936.00 |
| 16 Mar 2024 | 2.14 | -0.290 | -11.89% | 2.44 | 2.45 | 2.11 | 9,002.00 |
| 15 Mar 2024 | 2.43 | -0.040 | -1.53% | 1.89 | 2.66 | 1.88 | 41,300.00 |
| 14 Mar 2024 | 2.47 | 0.030 | 1.26% | 2.47 | 2.47 | 2.37 | 6,473.00 |
| 13 Mar 2024 | 2.44 | 0.030 | 1.40% | 2.41 | 2.52 | 2.38 | 12,341.00 |
| 12 Mar 2024 | 2.41 | 0.060 | 2.70% | 2.34 | 2.48 | 2.34 | 14,506.00 |
| 11 Mar 2024 | 2.34 | 0.010 | 0.61% | 1.89 | 2.53 | 1.88 | 53,728.00 |
| 10 Mar 2024 | 2.33 | -0.100 | -3.97% | 2.42 | 2.42 | 2.29 | 8,476.00 |
| 09 Mar 2024 | 2.43 | -0.080 | -3.10% | 2.50 | 2.54 | 2.38 | 29,201.00 |
| 08 Mar 2024 | 2.50 | 0.110 | 4.39% | 2.41 | 2.72 | 2.32 | 36,522.00 |
| 07 Mar 2024 | 2.40 | 0.060 | 2.40% | 2.35 | 2.42 | 2.30 | 7,463.00 |
| 06 Mar 2024 | 2.34 | 0.030 | 1.28% | 2.27 | 2.35 | 2.21 | 15,172.00 |
| 05 Mar 2024 | 2.31 | -0.100 | -4.16% | 2.43 | 2.44 | 2.03 | 19,252.00 |
| 04 Mar 2024 | 2.41 | -0.030 | -1.25% | 1.89 | 2.53 | 1.88 | 13,866.00 |
| 03 Mar 2024 | 2.44 | -0.060 | -2.21% | 2.50 | 2.59 | 2.40 | 13,896.00 |
| 02 Mar 2024 | 2.50 | 0.100 | 4.36% | 2.39 | 2.58 | 2.35 | 9,171.00 |
| 01 Mar 2024 | 2.39 | 0.110 | 4.86% | 2.30 | 2.44 | 2.30 | 8,872.00 |
| 29 Feb 2024 | 2.28 | 0.050 | 2.39% | 2.21 | 2.34 | 2.16 | 25,673.00 |
| 28 Feb 2024 | 2.23 | -0.120 | -4.93% | 2.35 | 2.40 | 2.19 | 18,309.00 |
| 27 Feb 2024 | 2.35 | 0.020 | 1.05% | 2.34 | 2.40 | 2.23 | 7,453.00 |
| 26 Feb 2024 | 2.32 | -0.050 | -2.01% | 1.89 | 2.40 | 1.88 | 11,182.00 |
| 25 Feb 2024 | 2.37 | 0.030 | 1.27% | 2.34 | 2.40 | 2.32 | 5,254.00 |
| 24 Feb 2024 | 2.34 | -0.020 | -1.01% | 2.36 | 2.39 | 2.32 | 7,705.00 |
| 23 Feb 2024 | 2.36 | 0.040 | 1.70% | 2.33 | 2.42 | 2.30 | 9,817.00 |
| 22 Feb 2024 | 2.32 | -0.040 | -1.90% | 2.36 | 2.40 | 2.28 | 11,425.00 |
| 21 Feb 2024 | 2.37 | 0.060 | 2.62% | 2.32 | 2.47 | 2.24 | 36,348.00 |
| 20 Feb 2024 | 2.31 | 0.090 | 3.91% | 2.24 | 2.52 | 2.17 | 32,135.00 |
| 19 Feb 2024 | 2.22 | 0.050 | 2.27% | 1.89 | 2.23 | 1.88 | 2,988.00 |
| 18 Feb 2024 | 2.17 | -0.020 | -0.80% | 2.20 | 2.20 | 2.14 | 11,642.00 |
| 17 Feb 2024 | 2.19 | 0.070 | 3.20% | 2.11 | 2.51 | 2.11 | 72,169.00 |
| 16 Feb 2024 | 2.12 | 0.120 | 5.87% | 2.01 | 2.14 | 2.00 | 8,589.00 |
| 15 Feb 2024 | 2.00 | 0.030 | 1.65% | 1.97 | 2.02 | 1.96 | 6,625.00 |
| 14 Feb 2024 | 1.97 | 0.00 | -0.22% | 1.98 | 2.02 | 1.95 | 1,993.00 |
| 13 Feb 2024 | 1.98 | 0.060 | 2.92% | 1.91 | 1.98 | 1.91 | 1,596.00 |
| 12 Feb 2024 | 1.92 | 0.030 | 1.51% | 1.89 | 1.96 | 1.85 | 6,255.00 |
| 11 Feb 2024 | 1.89 | -0.040 | -2.22% | 1.94 | 1.99 | 1.87 | 5,704.00 |
| 10 Feb 2024 | 1.93 | 0.050 | 2.43% | 1.89 | 1.97 | 1.88 | 3,727.00 |
| 09 Feb 2024 | 1.89 | 0.00 | -0.09% | 1.89 | 1.94 | 1.88 | 3,855.00 |
| 08 Feb 2024 | 1.89 | -0.020 | -0.94% | 1.91 | 1.92 | 1.86 | 2,534.00 |
| 07 Feb 2024 | 1.91 | 0.060 | 3.00% | 1.86 | 1.92 | 1.86 | 4,218.00 |
| 06 Feb 2024 | 1.85 | 0.030 | 1.57% | 1.81 | 1.91 | 1.81 | 3,893.00 |
| 05 Feb 2024 | 1.82 | -0.030 | -1.41% | 1.55 | 1.88 | 1.54 | 18,066.00 |
| 04 Feb 2024 | 1.85 | -0.060 | -3.38% | 1.91 | 1.92 | 1.84 | 3,658.00 |
| 03 Feb 2024 | 1.91 | -0.010 | -0.56% | 1.93 | 1.93 | 1.89 | 1,978.00 |
