PTMGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Abr 2024 | 0.011334 | -0.000459 | -3.89% | 0.011796 | 0.011929 | 0.011064 | 0.00 |
16 Abr 2024 | 0.011793 | 0.000075 | 0.64% | 0.011715 | 0.01189 | 0.011435 | 0.00 |
15 Abr 2024 | 0.011718 | -0.000449 | -3.69% | 0.012058 | 0.012321 | 0.011573 | 3,199,302.00 |
14 Abr 2024 | 0.012168 | 0.000038 | 0.31% | 0.012058 | 0.012214 | 0.011655 | 0.00 |
13 Abr 2024 | 0.01213 | -0.000332 | -2.66% | 0.012462 | 0.012612 | 0.011539 | 0.00 |
12 Abr 2024 | 0.012462 | -0.000375 | -2.92% | 0.012864 | 0.01308 | 0.012223 | 0.00 |
11 Abr 2024 | 0.012838 | -0.000094 | -0.73% | 0.012924 | 0.013053 | 0.01277 | 0.00 |
10 Abr 2024 | 0.012932 | 0.000387 | 3.08% | 0.012546 | 0.013027 | 0.01235 | 0.00 |
09 Abr 2024 | 0.012545 | -0.000448 | -3.45% | 0.01298 | 0.012989 | 0.012405 | 0.00 |
08 Abr 2024 | 0.012993 | 0.000411 | 3.26% | 0.012013 | 0.013234 | 0.011839 | 3,199,302.00 |
07 Abr 2024 | 0.012583 | 0.000091 | 0.73% | 0.012477 | 0.012706 | 0.012474 | 0.00 |
06 Abr 2024 | 0.012491 | 0.00016 | 1.29% | 0.012297 | 0.012621 | 0.012255 | 0.00 |
05 Abr 2024 | 0.012332 | -0.000115 | -0.92% | 0.012447 | 0.012496 | 0.012075 | 0.00 |
04 Abr 2024 | 0.012446 | 0.000422 | 3.51% | 0.012013 | 0.012562 | 0.011839 | 0.00 |
03 Abr 2024 | 0.012024 | 0.000043 | 0.36% | 0.011979 | 0.012193 | 0.011834 | 0.00 |
02 Abr 2024 | 0.011981 | -0.000811 | -6.34% | 0.012761 | 0.012762 | 0.011836 | 0.00 |
01 Abr 2024 | 0.012792 | -0.000088 | -0.68% | 0.01263 | 0.01288 | 0.012511 | 3,199,302.00 |
31 Mar 2024 | 0.01288 | 0.000222 | 1.75% | 0.012669 | 0.012882 | 0.012669 | 0.00 |
30 Mar 2024 | 0.012658 | -0.000067 | -0.53% | 0.012723 | 0.012789 | 0.012638 | 0.00 |
29 Mar 2024 | 0.012725 | -0.000172 | -1.33% | 0.012881 | 0.012898 | 0.012593 | 0.00 |
28 Mar 2024 | 0.012897 | 0.000284 | 2.25% | 0.012667 | 0.013011 | 0.012548 | 0.00 |
27 Mar 2024 | 0.012614 | -0.000062 | -0.49% | 0.01265 | 0.012947 | 0.012437 | 0.00 |
26 Mar 2024 | 0.012676 | 0.000046 | 0.36% | 0.01263 | 0.01288 | 0.012579 | 0.00 |
25 Mar 2024 | 0.01263 | 0.000349 | 2.84% | 0.012196 | 0.012865 | 0.012132 | 3,199,302.00 |
24 Mar 2024 | 0.012281 | 0.000534 | 4.54% | 0.011741 | 0.012324 | 0.011674 | 0.00 |
23 Mar 2024 | 0.011747 | 0.00015 | 1.29% | 0.011635 | 0.012038 | 0.011511 | 0.00 |
22 Mar 2024 | 0.011597 | -0.000285 | -2.40% | 0.011905 | 0.012117 | 0.011397 | 0.00 |
21 Mar 2024 | 0.011883 | -0.000324 | -2.65% | 0.012196 | 0.012264 | 0.011828 | 0.00 |
20 Mar 2024 | 0.012207 | 0.001008 | 9.00% | 0.011226 | 0.012235 | 0.010996 | 0.00 |
19 Mar 2024 | 0.0112 | -0.001025 | -8.38% | 0.01222 | 0.012278 | 0.011178 | 0.00 |
18 Mar 2024 | 0.012225 | -0.000077 | -0.63% | 0.012532 | 0.015727 | 0.011722 | 3,199,302.00 |
17 Mar 2024 | 0.012302 | 0.000523 | 4.44% | 0.011892 | 0.012408 | 0.011701 | 0.00 |
16 Mar 2024 | 0.011779 | -0.000805 | -6.40% | 0.012532 | 0.01263 | 0.011722 | 0.00 |
15 Mar 2024 | 0.012584 | -0.000341 | -2.64% | 0.012813 | 0.013126 | 0.011897 | 3,199,302.00 |
14 Mar 2024 | 0.012926 | -0.000176 | -1.34% | 0.013105 | 0.013225 | 0.012437 | 0.00 |
13 Mar 2024 | 0.013101 | 0.000321 | 2.51% | 0.01278 | 0.013167 | 0.012752 | 0.00 |
12 Mar 2024 | 0.01278 | 0.00000300 | 0.02% | 0.012813 | 0.013126 | 0.012438 | 0.00 |
11 Mar 2024 | 0.012777 | 0.000521 | 4.25% | 0.013081 | 0.01435 | 0.012037 | 3,199,302.00 |
10 Mar 2024 | 0.012256 | 0.000012 | 0.10% | 0.012244 | 0.012457 | 0.012191 | 0.00 |
09 Mar 2024 | 0.012244 | 0.000021 | 0.17% | 0.012206 | 0.012284 | 0.012171 | 0.00 |
08 Mar 2024 | 0.012223 | 0.000188 | 1.56% | 0.012019 | 0.01242 | 0.01188 | 0.00 |
07 Mar 2024 | 0.012035 | 0.000118 | 0.99% | 0.011946 | 0.012226 | 0.011859 | 0.00 |
06 Mar 2024 | 0.011917 | 0.000264 | 2.27% | 0.011537 | 0.012207 | 0.011388 | 0.00 |
05 Mar 2024 | 0.011653 | -0.000624 | -5.08% | 0.01238 | 0.012442 | 0.010155 | 0.00 |
04 Mar 2024 | 0.012276 | -0.001148 | -8.55% | 0.013081 | 0.01435 | 0.012037 | 3,199,543.00 |
03 Mar 2024 | 0.013424 | 0.000198 | 1.49% | 0.013206 | 0.013468 | 0.013125 | 0.00 |
02 Mar 2024 | 0.013226 | -0.000103 | -0.77% | 0.013315 | 0.013315 | 0.013134 | 0.00 |
01 Mar 2024 | 0.013329 | 0.000192 | 1.46% | 0.013081 | 0.013467 | 0.012995 | 0.00 |
29 Feb 2024 | 0.013137 | 0.002489 | 23.38% | 0.0106 | 0.013453 | 0.010237 | 19,314.00 |
28 Feb 2024 | 0.010647 | 0.000801 | 8.13% | 0.009863 | 0.011088 | 0.009816 | 0.00 |
27 Feb 2024 | 0.009846 | 0.000438 | 4.65% | 0.009428 | 0.009928 | 0.009256 | 948.00 |
26 Feb 2024 | 0.009409 | 0.000423 | 4.71% | 0.008934 | 0.009488 | 0.008839 | 3,199,302.00 |
25 Feb 2024 | 0.008986 | 0.00002 | 0.22% | 0.008958 | 0.009021 | 0.00891 | 0.00 |
24 Feb 2024 | 0.008966 | 0.000134 | 1.52% | 0.008805 | 0.008978 | 0.008786 | 0.00 |
23 Feb 2024 | 0.008832 | -0.000079 | -0.89% | 0.008934 | 0.00895 | 0.008775 | 0.00 |
22 Feb 2024 | 0.008911 | -0.000124 | -1.37% | 0.009019 | 0.009046 | 0.008875 | 0.00 |
21 Feb 2024 | 0.009034 | -0.000064 | -0.70% | 0.009116 | 0.009124 | 0.008837 | 0.00 |
20 Feb 2024 | 0.009099 | 0.000052 | 0.57% | 0.009052 | 0.009191 | 0.008886 | 0.00 |
19 Feb 2024 | 0.009046 | -0.000047 | -0.52% | 0.007905 | 0.009146 | 0.007893 | 3,199,302.00 |
18 Feb 2024 | 0.009093 | 0.000055 | 0.61% | 0.009023 | 0.009137 | 0.00896 | 0.00 |
17 Feb 2024 | 0.009037 | -0.000054 | -0.59% | 0.009082 | 0.009092 | 0.008847 | 0.00 |
16 Feb 2024 | 0.009091 | 0.000055 | 0.61% | 0.009062 | 0.009155 | 0.009014 | 0.00 |
15 Feb 2024 | 0.009036 | 0.00000062 | 0.01% | 0.00904 | 0.009212 | 0.008956 | 0.00 |
14 Feb 2024 | 0.009035 | 0.00036 | 4.15% | 0.008674 | 0.009116 | 0.008602 | 0.00 |
13 Feb 2024 | 0.008676 | 0.00000700 | 0.08% | 0.00867 | 0.008736 | 0.008461 | 0.00 |
12 Feb 2024 | 0.008668 | 0.000354 | 4.26% | 0.007905 | 0.008734 | 0.007893 | 3,199,302.00 |
11 Feb 2024 | 0.008314 | 0.000066 | 0.80% | 0.008255 | 0.008402 | 0.008218 | 0.00 |
10 Feb 2024 | 0.008248 | 0.000158 | 1.96% | 0.008107 | 0.008318 | 0.008052 | 0.00 |
09 Feb 2024 | 0.008089 | 0.000191 | 2.42% | 0.007905 | 0.008353 | 0.007893 | 0.00 |
08 Feb 2024 | 0.007898 | 0.000192 | 2.49% | 0.007724 | 0.007938 | 0.007724 | 0.00 |
07 Feb 2024 | 0.007707 | 0.00018 | 2.39% | 0.007524 | 0.007713 | 0.007466 | 0.00 |
06 Feb 2024 | 0.007526 | 0.00004 | 0.53% | 0.007485 | 0.007576 | 0.007462 | 0.00 |
05 Feb 2024 | 0.007486 | 0.000067 | 0.90% | 0.010378 | 0.010633 | 0.007427 | 3,199,302.00 |
04 Feb 2024 | 0.007419 | -0.00006 | -0.80% | 0.007482 | 0.007504 | 0.007368 | 0.00 |
03 Feb 2024 | 0.007479 | -0.000033 | -0.44% | 0.007536 | 0.007536 | 0.007461 | 0.00 |
02 Feb 2024 | 0.007513 | -0.000256 | -3.30% | 0.007783 | 0.007823 | 0.007387 | 3,387.00 |
01 Feb 2024 | 0.007768 | 0.000043 | 0.56% | 0.007721 | 0.00779 | 0.007599 | 0.00 |
31 Ene 2024 | 0.007725 | -0.000034 | -0.44% | 0.007783 | 0.007895 | 0.007676 | 0.00 |
30 Ene 2024 | 0.007759 | -0.000075 | -0.96% | 0.00781 | 0.007938 | 0.007759 | 0.00 |
29 Ene 2024 | 0.007834 | 0.000217 | 2.84% | 0.010378 | 0.010633 | 0.007592 | 3,199,302.00 |
28 Ene 2024 | 0.007617 | -0.000022 | -0.29% | 0.007637 | 0.007748 | 0.007561 | 0.00 |
27 Ene 2024 | 0.007639 | 0.000057 | 0.75% | 0.007584 | 0.00765 | 0.007503 | 0.00 |
26 Ene 2024 | 0.007582 | 0.000359 | 4.97% | 0.007229 | 0.007643 | 0.007215 | 0.00 |
25 Ene 2024 | 0.007223 | -0.000985 | -12.00% | 0.008195 | 0.008231 | 0.007222 | 217.00 |
24 Ene 2024 | 0.008209 | 0.000067 | 0.82% | 0.008163 | 0.00825 | 0.008072 | 0.00 |
23 Ene 2024 | 0.008141 | 0.000049 | 0.61% | 0.008099 | 0.008201 | 0.007901 | 0.00 |
22 Ene 2024 | 0.008092 | -0.000422 | -4.96% | 0.010378 | 0.010633 | 0.008088 | 3,199,302.00 |
21 Ene 2024 | 0.008514 | -0.000029 | -0.34% | 0.008541 | 0.008575 | 0.008511 | 0.00 |
20 Ene 2024 | 0.008544 | 0.000021 | 0.25% | 0.008517 | 0.008576 | 0.008486 | 0.00 |
19 Ene 2024 | 0.008522 | 0.000077 | 0.91% | 0.008457 | 0.008634 | 0.008279 | 0.00 |