Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PROGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 1.55 | -0.130 | -7.58% | 1.68 | 1.69 | 1.49 | 19,916.00 |
| 28 May 2024 | 1.68 | -0.050 | -2.87% | 1.73 | 1.74 | 1.66 | 25,274.00 |
| 27 May 2024 | 1.73 | -0.050 | -2.59% | 1.98 | 2.01 | 1.72 | 15,710.00 |
| 26 May 2024 | 1.78 | 0.00 | -0.08% | 1.78 | 1.81 | 1.77 | 33,131.00 |
| 25 May 2024 | 1.78 | -0.020 | -1.20% | 1.81 | 1.81 | 1.76 | 33,778.00 |
| 24 May 2024 | 1.80 | -0.030 | -1.41% | 1.78 | 1.82 | 1.72 | 25,492.00 |
| 23 May 2024 | 1.82 | -0.040 | -1.97% | 1.84 | 1.89 | 1.80 | 10,920.00 |
| 22 May 2024 | 1.86 | -0.060 | -3.20% | 1.90 | 1.92 | 1.82 | 21,503.00 |
| 21 May 2024 | 1.92 | -0.090 | -4.38% | 1.96 | 1.98 | 1.87 | 8,501.00 |
| 20 May 2024 | 2.01 | 0.120 | 6.10% | 1.98 | 2.01 | 1.84 | 1,111.00 |
| 19 May 2024 | 1.90 | -0.170 | -8.39% | 2.05 | 2.07 | 1.90 | 4,984.00 |
| 18 May 2024 | 2.07 | 0.040 | 2.03% | 2.03 | 2.10 | 2.02 | 1,218.00 |
| 17 May 2024 | 2.03 | 0.040 | 1.91% | 1.99 | 2.05 | 1.96 | 2,303.00 |
| 16 May 2024 | 1.99 | 0.010 | 0.42% | 1.98 | 2.14 | 1.95 | 1,200.00 |
| 15 May 2024 | 1.98 | 0.120 | 6.29% | 1.87 | 2.06 | 1.86 | 1,474.00 |
| 14 May 2024 | 1.86 | -0.100 | -5.24% | 1.98 | 2.01 | 1.84 | 3,920.00 |
| 13 May 2024 | 1.97 | -0.040 | -1.91% | 2.72 | 2.72 | 1.92 | 1,079.00 |
| 12 May 2024 | 2.01 | 0.010 | 0.26% | 2.00 | 2.02 | 1.98 | 84.00 |
| 11 May 2024 | 2.00 | -0.030 | -1.38% | 2.01 | 2.03 | 1.99 | 1,975.00 |
| 10 May 2024 | 2.03 | -0.090 | -4.27% | 2.14 | 2.15 | 2.00 | 835.00 |
| 09 May 2024 | 2.12 | 0.030 | 1.39% | 2.07 | 2.14 | 2.06 | 3,343.00 |
| 08 May 2024 | 2.09 | -0.050 | -2.18% | 2.20 | 2.27 | 2.06 | 2,835.00 |
| 07 May 2024 | 2.14 | -0.110 | -4.79% | 2.22 | 2.26 | 2.13 | 1,099.00 |
| 06 May 2024 | 2.24 | -0.170 | -7.23% | 2.72 | 2.72 | 2.23 | 1,313.00 |
| 05 May 2024 | 2.42 | -0.040 | -1.47% | 2.62 | 2.64 | 2.40 | 560.00 |
| 04 May 2024 | 2.46 | 0.150 | 6.68% | 2.34 | 2.52 | 2.34 | 608.00 |
| 03 May 2024 | 2.30 | 0.100 | 4.71% | 2.14 | 2.32 | 2.14 | 1,506.00 |
| 02 May 2024 | 2.20 | 0.280 | 14.67% | 2.03 | 2.24 | 1.97 | 1,189.00 |
| 01 May 2024 | 1.92 | -0.120 | -6.03% | 2.02 | 2.02 | 1.86 | 1,048.00 |
| 30 Abr 2024 | 2.04 | 0.010 | 0.30% | 2.03 | 2.20 | 1.91 | 1,502.00 |
| 29 Abr 2024 | 2.03 | -0.140 | -6.33% | 2.72 | 2.72 | 1.99 | 2,103.00 |
| 28 Abr 2024 | 2.17 | -0.020 | -0.94% | 2.23 | 2.24 | 2.17 | 8,593.00 |
| 27 Abr 2024 | 2.19 | -0.200 | -8.33% | 2.39 | 2.39 | 2.15 | 19,575.00 |
| 26 Abr 2024 | 2.39 | -0.040 | -1.61% | 2.43 | 2.43 | 2.36 | 4,014.00 |
| 25 Abr 2024 | 2.43 | -0.010 | -0.33% | 2.40 | 2.46 | 2.35 | 711.00 |
| 24 Abr 2024 | 2.44 | 0.070 | 2.92% | 2.35 | 2.70 | 2.27 | 2,008.00 |
| 23 Abr 2024 | 2.37 | -0.120 | -4.69% | 2.49 | 2.63 | 2.37 | 2,773.00 |
| 22 Abr 2024 | 2.49 | -0.140 | -5.24% | 2.72 | 2.72 | 2.46 | 2,251.00 |
| 21 Abr 2024 | 2.62 | -0.390 | -12.95% | 2.69 | 2.76 | 2.50 | 1,431.00 |
| 20 Abr 2024 | 3.01 | 0.200 | 7.15% | 2.89 | 3.04 | 2.89 | 239.00 |
| 19 Abr 2024 | 2.81 | 0.240 | 9.45% | 2.58 | 3.04 | 2.31 | 1,901.00 |
| 18 Abr 2024 | 2.57 | 0.560 | 27.82% | 1.99 | 2.67 | 1.95 | 3,102.00 |
| 17 Abr 2024 | 2.01 | -0.300 | -13.03% | 2.24 | 2.29 | 1.82 | 8,302.00 |
| 16 Abr 2024 | 2.31 | -0.190 | -7.58% | 2.46 | 2.49 | 2.19 | 7,776.00 |
| 15 Abr 2024 | 2.50 | -0.210 | -7.66% | 2.72 | 2.80 | 2.42 | 5,138.00 |
| 14 Abr 2024 | 2.71 | -0.010 | -0.45% | 2.72 | 2.80 | 2.41 | 3,414.00 |
| 13 Abr 2024 | 2.72 | -0.160 | -5.65% | 3.04 | 3.04 | 2.44 | 6,856.00 |
| 12 Abr 2024 | 2.88 | 0.070 | 2.39% | 2.82 | 3.07 | 2.64 | 3,025.00 |
| 11 Abr 2024 | 2.82 | 0.500 | 21.66% | 2.37 | 2.88 | 2.37 | 2,717.00 |
| 10 Abr 2024 | 2.32 | 0.200 | 9.52% | 2.11 | 2.32 | 2.03 | 10,937.00 |
| 09 Abr 2024 | 2.11 | 0.040 | 2.14% | 2.09 | 2.17 | 1.96 | 14,514.00 |
| 08 Abr 2024 | 2.07 | -0.050 | -2.33% | 1.71 | 2.28 | 1.67 | 17,156.00 |
| 07 Abr 2024 | 2.12 | 0.450 | 27.24% | 1.66 | 2.18 | 1.66 | 13,168.00 |
| 06 Abr 2024 | 1.67 | 0.010 | 0.51% | 1.64 | 1.69 | 1.63 | 26,722.00 |
| 05 Abr 2024 | 1.66 | -0.060 | -3.51% | 1.74 | 1.77 | 1.63 | 25,272.00 |
| 04 Abr 2024 | 1.72 | 0.00 | -0.05% | 1.71 | 1.82 | 1.66 | 10,396.00 |
| 03 Abr 2024 | 1.72 | -0.020 | -1.38% | 1.80 | 1.86 | 1.71 | 9,775.00 |
| 02 Abr 2024 | 1.74 | 0.020 | 0.90% | 1.65 | 2.08 | 1.59 | 3,950.00 |
| 01 Abr 2024 | 1.73 | -0.020 | -1.41% | 0.909886 | 1.73 | 0.908213 | 394.00 |
| 31 Mar 2024 | 1.75 | 0.120 | 7.20% | 1.64 | 1.79 | 1.64 | 1,817.00 |
| 30 Mar 2024 | 1.63 | 0.130 | 8.42% | 1.49 | 1.79 | 1.47 | 1,264.00 |
| 29 Mar 2024 | 1.51 | -0.190 | -11.00% | 1.90 | 1.90 | 1.49 | 1,509.00 |
| 28 Mar 2024 | 1.69 | -0.560 | -24.79% | 1.94 | 1.99 | 1.60 | 1,662.00 |
| 27 Mar 2024 | 2.25 | 1.04 | 85.39% | 1.25 | 2.27 | 1.25 | 6,202.00 |
| 26 Mar 2024 | 1.21 | 0.330 | 38.08% | 0.909886 | 1.29 | 0.908213 | 4,407.00 |
| 25 Mar 2024 | 0.879679 | -0.063269 | -6.71% | 0.802833 | 1.01 | 0.802833 | 14,084.00 |
| 24 Mar 2024 | 0.942948 | 0.084391 | 9.83% | 0.864742 | 0.962064 | 0.83739 | 2,798.00 |
| 23 Mar 2024 | 0.858557 | -0.046036 | -5.09% | 0.894408 | 0.935811 | 0.829202 | 8,985.00 |
| 22 Mar 2024 | 0.904594 | -0.076072 | -7.76% | 0.926514 | 1.01 | 0.890762 | 20,544.00 |
| 21 Mar 2024 | 0.980666 | 0.035394 | 3.74% | 0.937477 | 1.01 | 0.915969 | 5,447.00 |
| 20 Mar 2024 | 0.945272 | -0.091437 | -8.82% | 0.996208 | 1.04 | 0.865679 | 21,833.00 |
| 19 Mar 2024 | 1.04 | 0.250 | 32.24% | 0.802833 | 1.17 | 0.802833 | 40,812.00 |
| 18 Mar 2024 | 0.783982 | 0.044255 | 5.98% | 0.399524 | 0.843628 | 0.395507 | 28,575.00 |
| 17 Mar 2024 | 0.739727 | 0.006352 | 0.87% | 0.750772 | 0.827736 | 0.727726 | 18,269.00 |
| 16 Mar 2024 | 0.733375 | -0.133847 | -15.43% | 0.887071 | 1.08 | 0.711026 | 35,327.00 |
| 15 Mar 2024 | 0.867222 | 0.282764 | 48.38% | 0.399524 | 0.967772 | 0.395507 | 83,423.00 |
| 14 Mar 2024 | 0.584458 | 0.025663 | 4.59% | 0.549849 | 0.659288 | 0.533207 | 38,029.00 |
| 13 Mar 2024 | 0.558795 | 0.018138 | 3.35% | 0.538423 | 0.58652 | 0.513138 | 3,386.00 |
| 12 Mar 2024 | 0.540657 | 0.017913 | 3.43% | 0.549277 | 0.557018 | 0.51668 | 7,237.00 |
| 11 Mar 2024 | 0.522744 | -0.029822 | -5.40% | 0.399524 | 0.553507 | 0.395507 | 23,463.00 |
| 10 Mar 2024 | 0.552566 | 0.126162 | 29.59% | 0.559461 | 0.562663 | 0.49897 | 2,698.00 |
| 09 Mar 2024 | 0.426404 | 0.000741 | 0.17% | 0.425095 | 0.427814 | 0.423854 | 0.00 |
| 08 Mar 2024 | 0.425662 | 0.013857 | 3.36% | 0.414924 | 0.43254 | 0.412892 | 261.00 |
| 07 Mar 2024 | 0.411805 | -0.017715 | -4.12% | 0.420175 | 0.473411 | 0.405906 | 10,232.00 |
| 06 Mar 2024 | 0.429521 | 0.012055 | 2.89% | 0.414323 | 0.452554 | 0.401555 | 6,658.00 |
| 05 Mar 2024 | 0.417466 | -0.006327 | -1.49% | 0.43008 | 0.456442 | 0.363205 | 19,916.00 |
| 04 Mar 2024 | 0.423793 | -0.017207 | -3.90% | 0.399524 | 0.507479 | 0.395507 | 60,825.00 |
| 03 Mar 2024 | 0.441 | 0.020698 | 4.92% | 0.41867 | 0.480096 | 0.409775 | 68,895.00 |
| 02 Mar 2024 | 0.420302 | 0.017469 | 4.34% | 0.403398 | 0.424739 | 0.40016 | 61,864.00 |
| 01 Mar 2024 | 0.402832 | 0.00581 | 1.46% | 0.394365 | 0.428362 | 0.391948 | 75,049.00 |
