Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
POWRGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.240714 | -0.000691 | -0.29% | 0.241008 | 0.243656 | 0.230916 | 124,961.00 |
| 24 Abr 2024 | 0.241405 | -0.01348 | -5.29% | 0.255706 | 0.261267 | 0.239333 | 159,437.00 |
| 23 Abr 2024 | 0.254885 | -0.002433 | -0.95% | 0.253661 | 0.258827 | 0.250274 | 162,535.00 |
| 22 Abr 2024 | 0.257317 | 0.006841 | 2.73% | 0.314183 | 0.314183 | 0.249623 | 547,695.00 |
| 21 Abr 2024 | 0.250476 | -0.004256 | -1.67% | 0.253162 | 0.257373 | 0.245705 | 124,761.00 |
| 20 Abr 2024 | 0.254732 | 0.015893 | 6.65% | 0.237196 | 0.257231 | 0.233303 | 186,499.00 |
| 19 Abr 2024 | 0.238839 | 0.003311 | 1.41% | 0.234347 | 0.243082 | 0.217243 | 646,940.00 |
| 18 Abr 2024 | 0.235528 | 0.010815 | 4.81% | 0.225063 | 0.237664 | 0.217892 | 541,813.00 |
| 17 Abr 2024 | 0.224713 | -0.01166 | -4.93% | 0.23644 | 0.237552 | 0.219358 | 452,171.00 |
| 16 Abr 2024 | 0.236374 | 0.002012 | 0.86% | 0.234297 | 0.238953 | 0.224308 | 218,121.00 |
| 15 Abr 2024 | 0.234362 | -0.013222 | -5.34% | 0.314183 | 0.314183 | 0.223915 | 604,843.00 |
| 14 Abr 2024 | 0.247584 | 0.012368 | 5.26% | 0.232768 | 0.249265 | 0.224489 | 502,359.00 |
| 13 Abr 2024 | 0.235215 | -0.042208 | -15.21% | 0.274166 | 0.274241 | 0.213855 | 1,534,007.00 |
| 12 Abr 2024 | 0.277423 | -0.048541 | -14.89% | 0.318799 | 0.324877 | 0.261988 | 962,956.00 |
| 11 Abr 2024 | 0.325964 | 0.017844 | 5.79% | 0.309602 | 0.340249 | 0.305038 | 932,540.00 |
| 10 Abr 2024 | 0.30812 | -0.004417 | -1.41% | 0.314183 | 0.314183 | 0.294232 | 352,263.00 |
| 09 Abr 2024 | 0.312537 | 0.006343 | 2.07% | 0.30645 | 0.319362 | 0.303395 | 534,292.00 |
| 08 Abr 2024 | 0.306194 | 0.00913 | 3.07% | 0.292229 | 0.309684 | 0.257333 | 189,401.00 |
| 07 Abr 2024 | 0.297064 | 0.003789 | 1.29% | 0.292929 | 0.299519 | 0.291783 | 82,081.00 |
| 06 Abr 2024 | 0.293275 | 0.006965 | 2.43% | 0.2839 | 0.296755 | 0.2839 | 148,906.00 |
| 05 Abr 2024 | 0.28631 | -0.003206 | -1.11% | 0.289531 | 0.291731 | 0.274997 | 229,733.00 |
| 04 Abr 2024 | 0.289516 | 0.007731 | 2.74% | 0.280994 | 0.297658 | 0.273848 | 146,982.00 |
| 03 Abr 2024 | 0.281785 | -0.001064 | -0.38% | 0.281249 | 0.293587 | 0.271663 | 241,162.00 |
| 02 Abr 2024 | 0.282849 | -0.025265 | -8.20% | 0.306811 | 0.306811 | 0.276855 | 429,803.00 |
| 01 Abr 2024 | 0.308114 | -0.015556 | -4.81% | 0.292229 | 0.314054 | 0.257333 | 809,579.00 |
| 31 Mar 2024 | 0.323671 | 0.001718 | 0.53% | 0.316735 | 0.328049 | 0.316735 | 163,523.00 |
| 30 Mar 2024 | 0.321953 | -0.001717 | -0.53% | 0.326383 | 0.331875 | 0.321726 | 535,058.00 |
| 29 Mar 2024 | 0.32367 | -0.003252 | -0.99% | 0.323141 | 0.329063 | 0.315873 | 397,971.00 |
| 28 Mar 2024 | 0.326921 | 0.005548 | 1.73% | 0.323837 | 0.327532 | 0.314075 | 321,257.00 |
| 27 Mar 2024 | 0.321373 | -0.013706 | -4.09% | 0.3322 | 0.349488 | 0.317764 | 706,870.00 |
| 26 Mar 2024 | 0.335079 | 0.019339 | 6.12% | 0.325077 | 0.33752 | 0.321893 | 432,210.00 |
| 25 Mar 2024 | 0.31574 | 0.011925 | 3.93% | 0.292229 | 0.318889 | 0.257333 | 423,852.00 |
| 24 Mar 2024 | 0.303815 | 0.008606 | 2.92% | 0.295054 | 0.3065 | 0.290338 | 182,257.00 |
| 23 Mar 2024 | 0.295209 | 0.003258 | 1.12% | 0.291897 | 0.299672 | 0.28706 | 151,869.00 |
| 22 Mar 2024 | 0.291951 | -0.015453 | -5.03% | 0.300729 | 0.308572 | 0.283694 | 289,615.00 |
| 21 Mar 2024 | 0.307404 | 0.015489 | 5.31% | 0.293227 | 0.310449 | 0.290544 | 641,018.00 |
| 20 Mar 2024 | 0.291914 | 0.031885 | 12.26% | 0.262109 | 0.295444 | 0.252427 | 1,078,384.00 |
| 19 Mar 2024 | 0.260029 | -0.032303 | -11.05% | 0.292229 | 0.293607 | 0.25564 | 672,219.00 |
| 18 Mar 2024 | 0.292332 | -0.023242 | -7.36% | 0.236625 | 0.331385 | 0.235632 | 1,335,984.00 |
| 17 Mar 2024 | 0.315574 | 0.008294 | 2.70% | 0.309719 | 0.319299 | 0.286935 | 1,004,921.00 |
| 16 Mar 2024 | 0.30728 | -0.020459 | -6.24% | 0.334559 | 0.339677 | 0.301192 | 1,043,192.00 |
| 15 Mar 2024 | 0.327739 | -0.026308 | -7.43% | 0.236625 | 0.336923 | 0.235632 | 1,277,784.00 |
| 14 Mar 2024 | 0.354047 | -0.015066 | -4.08% | 0.365806 | 0.365974 | 0.326054 | 465,336.00 |
| 13 Mar 2024 | 0.369112 | 0.002932 | 0.80% | 0.362282 | 0.377014 | 0.358799 | 707,111.00 |
| 12 Mar 2024 | 0.36618 | 0.012869 | 3.64% | 0.349287 | 0.392689 | 0.346095 | 1,802,011.00 |
| 11 Mar 2024 | 0.35331 | 0.039462 | 12.57% | 0.236625 | 0.403504 | 0.235632 | 6,490,002.00 |
| 10 Mar 2024 | 0.313849 | 0.008818 | 2.89% | 0.304498 | 0.319373 | 0.29899 | 531,922.00 |
| 09 Mar 2024 | 0.30503 | 0.009033 | 3.05% | 0.297195 | 0.307591 | 0.292586 | 532,187.00 |
| 08 Mar 2024 | 0.295997 | -0.008016 | -2.64% | 0.302048 | 0.303201 | 0.284612 | 390,828.00 |
| 07 Mar 2024 | 0.304014 | 0.017494 | 6.11% | 0.287734 | 0.309651 | 0.286179 | 592,148.00 |
| 06 Mar 2024 | 0.28652 | 0.011418 | 4.15% | 0.273874 | 0.288239 | 0.264597 | 398,694.00 |
| 05 Mar 2024 | 0.275102 | -0.025396 | -8.45% | 0.29928 | 0.307381 | 0.237669 | 580,241.00 |
| 04 Mar 2024 | 0.300498 | -0.002783 | -0.92% | 0.236625 | 0.307665 | 0.235632 | 500,349.00 |
| 03 Mar 2024 | 0.303281 | -0.008272 | -2.66% | 0.307644 | 0.31098 | 0.289238 | 415,684.00 |
| 02 Mar 2024 | 0.311552 | 0.015846 | 5.36% | 0.297864 | 0.311815 | 0.290741 | 519,246.00 |
| 01 Mar 2024 | 0.295707 | 0.016429 | 5.88% | 0.280997 | 0.296124 | 0.279829 | 278,334.00 |
| 29 Feb 2024 | 0.279278 | 0.010189 | 3.79% | 0.266934 | 0.287935 | 0.26414 | 621,361.00 |
| 28 Feb 2024 | 0.269089 | -0.008848 | -3.18% | 0.279312 | 0.287139 | 0.261616 | 1,074,125.00 |
| 27 Feb 2024 | 0.277937 | -0.005181 | -1.83% | 0.281546 | 0.284577 | 0.267593 | 424,682.00 |
| 26 Feb 2024 | 0.283117 | 0.00047 | 0.17% | 0.236625 | 0.283618 | 0.235632 | 893,266.00 |
| 25 Feb 2024 | 0.282647 | 0.004703 | 1.69% | 0.284222 | 0.287028 | 0.275912 | 416,617.00 |
| 24 Feb 2024 | 0.277944 | 0.00537 | 1.97% | 0.272139 | 0.278674 | 0.267573 | 585,236.00 |
| 23 Feb 2024 | 0.272574 | -0.001226 | -0.45% | 0.274106 | 0.277297 | 0.267885 | 552,950.00 |
| 22 Feb 2024 | 0.273801 | -0.004621 | -1.66% | 0.277543 | 0.279155 | 0.269536 | 217,069.00 |
| 21 Feb 2024 | 0.278422 | -0.013971 | -4.78% | 0.28963 | 0.28963 | 0.26824 | 481,538.00 |
| 20 Feb 2024 | 0.292393 | 0.012779 | 4.57% | 0.280613 | 0.302874 | 0.279968 | 857,891.00 |
| 19 Feb 2024 | 0.279614 | 0.003521 | 1.28% | 0.236625 | 0.280927 | 0.235632 | 414,928.00 |
| 18 Feb 2024 | 0.276093 | 0.004971 | 1.83% | 0.26988 | 0.279769 | 0.264332 | 378,493.00 |
| 17 Feb 2024 | 0.271122 | -0.005743 | -2.07% | 0.274532 | 0.276064 | 0.263277 | 302,354.00 |
| 16 Feb 2024 | 0.276865 | -0.004067 | -1.45% | 0.280916 | 0.283176 | 0.269707 | 484,276.00 |
| 15 Feb 2024 | 0.280933 | -0.002856 | -1.01% | 0.286389 | 0.293789 | 0.278043 | 536,243.00 |
| 14 Feb 2024 | 0.283788 | -0.007239 | -2.49% | 0.286629 | 0.292215 | 0.279383 | 612,184.00 |
| 13 Feb 2024 | 0.291027 | -0.020631 | -6.62% | 0.312909 | 0.312909 | 0.283503 | 613,938.00 |
| 12 Feb 2024 | 0.311658 | 0.007904 | 2.60% | 0.236625 | 0.318879 | 0.235632 | 1,698,108.00 |
| 11 Feb 2024 | 0.303754 | 0.063075 | 26.21% | 0.240887 | 0.311289 | 0.239567 | 5,390,826.00 |
| 10 Feb 2024 | 0.240679 | 0.001678 | 0.70% | 0.239149 | 0.24344 | 0.235343 | 500,007.00 |
| 09 Feb 2024 | 0.239001 | 0.001334 | 0.56% | 0.237498 | 0.243316 | 0.237098 | 353,806.00 |
| 08 Feb 2024 | 0.237666 | 0.000512 | 0.22% | 0.236625 | 0.240637 | 0.235632 | 273,363.00 |
| 07 Feb 2024 | 0.237154 | -0.000956 | -0.40% | 0.237675 | 0.238848 | 0.229598 | 441,199.00 |
| 06 Feb 2024 | 0.23811 | -0.001117 | -0.47% | 0.238829 | 0.240653 | 0.235974 | 162,315.00 |
| 05 Feb 2024 | 0.239226 | 0.003496 | 1.48% | 0.124319 | 0.321551 | 0.121081 | 130,269.00 |
| 04 Feb 2024 | 0.23573 | -0.004632 | -1.93% | 0.239779 | 0.24723 | 0.2351 | 310,994.00 |
| 03 Feb 2024 | 0.240363 | -0.002431 | -1.00% | 0.244237 | 0.245 | 0.239438 | 95,559.00 |
| 02 Feb 2024 | 0.242793 | -0.00072 | -0.30% | 0.243637 | 0.24456 | 0.238598 | 168,529.00 |
| 01 Feb 2024 | 0.243513 | 0.004712 | 1.97% | 0.239004 | 0.247447 | 0.233858 | 400,971.00 |
| 31 Ene 2024 | 0.238802 | -0.008141 | -3.30% | 0.244643 | 0.247235 | 0.23633 | 391,996.00 |
| 30 Ene 2024 | 0.246942 | -0.006132 | -2.42% | 0.250951 | 0.256935 | 0.246942 | 207,450.00 |
| 29 Ene 2024 | 0.253074 | 0.004677 | 1.88% | 0.124319 | 0.321551 | 0.121081 | 218,645.00 |
| 28 Ene 2024 | 0.248397 | -0.006351 | -2.49% | 0.254332 | 0.255589 | 0.245561 | 381,975.00 |
| 27 Ene 2024 | 0.254748 | 0.004742 | 1.90% | 0.250917 | 0.256797 | 0.24791 | 274,502.00 |
