PTOYGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.01653 | -0.000805 | -4.64% | 0.016766 | 0.016856 | 0.016451 | 0.00 |
22 Abr 2024 | 0.017335 | 0.001057 | 6.49% | 0.016282 | 0.017556 | 0.01617 | 0.00 |
21 Abr 2024 | 0.016278 | -0.00000400 | -0.02% | 0.016282 | 0.016485 | 0.016137 | 0.00 |
20 Abr 2024 | 0.016282 | 0.000221 | 1.38% | 0.01602 | 0.016415 | 0.015868 | 0.00 |
19 Abr 2024 | 0.016061 | 0.000223 | 1.41% | 0.015793 | 0.016307 | 0.014989 | 0.00 |
18 Abr 2024 | 0.015838 | 0.000562 | 3.68% | 0.0153 | 0.015958 | 0.015121 | 0.00 |
17 Abr 2024 | 0.015277 | -0.000618 | -3.89% | 0.015899 | 0.016079 | 0.014912 | 0.00 |
16 Abr 2024 | 0.015895 | -0.000408 | -2.50% | 0.01579 | 0.016025 | 0.015413 | 0.00 |
15 Abr 2024 | 0.016303 | -0.000096 | -0.59% | 0.016252 | 0.017142 | 0.015709 | 0.00 |
14 Abr 2024 | 0.0164 | 0.000051 | 0.31% | 0.016252 | 0.016463 | 0.015709 | 0.00 |
13 Abr 2024 | 0.016349 | -0.000448 | -2.67% | 0.016797 | 0.016999 | 0.015552 | 0.00 |
12 Abr 2024 | 0.016797 | -0.000506 | -2.92% | 0.017338 | 0.01763 | 0.016474 | 0.00 |
11 Abr 2024 | 0.017303 | -0.000127 | -0.73% | 0.017419 | 0.017593 | 0.017212 | 0.00 |
10 Abr 2024 | 0.01743 | 0.000522 | 3.08% | 0.016909 | 0.017558 | 0.016646 | 0.00 |
09 Abr 2024 | 0.016909 | -0.001169 | -6.47% | 0.017495 | 0.017507 | 0.01672 | 0.00 |
08 Abr 2024 | 0.018078 | 0.001118 | 6.59% | 0.016191 | 0.018412 | 0.015957 | 0.00 |
07 Abr 2024 | 0.016959 | 0.000123 | 0.73% | 0.016816 | 0.017126 | 0.016813 | 0.00 |
06 Abr 2024 | 0.016836 | 0.000215 | 1.29% | 0.016574 | 0.01701 | 0.016518 | 0.00 |
05 Abr 2024 | 0.016621 | -0.000155 | -0.92% | 0.016777 | 0.016842 | 0.016276 | 0.00 |
04 Abr 2024 | 0.016776 | 0.000569 | 3.51% | 0.016191 | 0.016931 | 0.015957 | 0.00 |
03 Abr 2024 | 0.016207 | 0.000059 | 0.37% | 0.016146 | 0.016434 | 0.01595 | 0.00 |
02 Abr 2024 | 0.016148 | -0.001649 | -9.27% | 0.017199 | 0.017202 | 0.015953 | 0.00 |
01 Abr 2024 | 0.017797 | 0.000438 | 2.52% | 0.017023 | 0.017811 | 0.016996 | 0.00 |
31 Mar 2024 | 0.01736 | 0.000299 | 1.75% | 0.017076 | 0.017363 | 0.017076 | 0.00 |
30 Mar 2024 | 0.017061 | -0.000091 | -0.53% | 0.017149 | 0.017238 | 0.017034 | 0.00 |
29 Mar 2024 | 0.017152 | -0.000232 | -1.33% | 0.017361 | 0.017385 | 0.016973 | 0.00 |
28 Mar 2024 | 0.017383 | 0.000383 | 2.25% | 0.017073 | 0.017536 | 0.016912 | 0.00 |
27 Mar 2024 | 0.017001 | -0.000084 | -0.49% | 0.01705 | 0.017451 | 0.016763 | 0.00 |
26 Mar 2024 | 0.017085 | -0.000487 | -2.77% | 0.017023 | 0.01736 | 0.016954 | 0.00 |
25 Mar 2024 | 0.017572 | 0.001019 | 6.16% | 0.016438 | 0.017899 | 0.016374 | 0.00 |
24 Mar 2024 | 0.016552 | 0.000719 | 4.54% | 0.015825 | 0.016611 | 0.015735 | 0.00 |
23 Mar 2024 | 0.015833 | 0.000202 | 1.29% | 0.015682 | 0.016225 | 0.015515 | 0.00 |
22 Mar 2024 | 0.015631 | -0.000385 | -2.40% | 0.016046 | 0.016331 | 0.015361 | 0.00 |
21 Mar 2024 | 0.016016 | -0.000437 | -2.66% | 0.016438 | 0.01653 | 0.015942 | 0.00 |
20 Mar 2024 | 0.016453 | 0.001358 | 9.00% | 0.015131 | 0.016491 | 0.014821 | 0.00 |
19 Mar 2024 | 0.015095 | -0.001913 | -11.25% | 0.016471 | 0.016549 | 0.015066 | 0.00 |
18 Mar 2024 | 0.017008 | 0.000427 | 2.58% | 0.016891 | 0.017973 | 0.015799 | 0.00 |
17 Mar 2024 | 0.016581 | 0.000705 | 4.44% | 0.016029 | 0.016724 | 0.015771 | 0.00 |
16 Mar 2024 | 0.015876 | -0.001632 | -9.32% | 0.016891 | 0.017023 | 0.015799 | 0.00 |
15 Mar 2024 | 0.017509 | 0.000087 | 0.50% | 0.017269 | 0.017692 | 0.016552 | 0.00 |
14 Mar 2024 | 0.017421 | -0.000237 | -1.34% | 0.017664 | 0.017825 | 0.016762 | 0.00 |
13 Mar 2024 | 0.017658 | 0.000433 | 2.51% | 0.017225 | 0.017747 | 0.017188 | 0.00 |
12 Mar 2024 | 0.017225 | -0.000551 | -3.10% | 0.017269 | 0.017692 | 0.016764 | 0.00 |
11 Mar 2024 | 0.017777 | 0.001258 | 7.62% | 0.015019 | 0.018163 | 0.015019 | 0.00 |
10 Mar 2024 | 0.016518 | 0.000016 | 0.10% | 0.016502 | 0.01679 | 0.016432 | 0.00 |
09 Mar 2024 | 0.016503 | 0.000029 | 0.18% | 0.016452 | 0.016557 | 0.016404 | 0.00 |
08 Mar 2024 | 0.016474 | 0.000253 | 1.56% | 0.0162 | 0.01674 | 0.016013 | 0.00 |
07 Mar 2024 | 0.016221 | 0.000159 | 0.99% | 0.016101 | 0.016479 | 0.015984 | 0.00 |
06 Mar 2024 | 0.016062 | 0.000356 | 2.27% | 0.01555 | 0.016453 | 0.015349 | 0.00 |
05 Mar 2024 | 0.015706 | -0.001374 | -8.04% | 0.016686 | 0.016769 | 0.013687 | 0.00 |
04 Mar 2024 | 0.01708 | 0.001667 | 10.82% | 0.015019 | 0.017247 | 0.015019 | 0.00 |
03 Mar 2024 | 0.015413 | 0.000227 | 1.49% | 0.015162 | 0.015463 | 0.01507 | 0.00 |
02 Mar 2024 | 0.015186 | -0.000118 | -0.77% | 0.015288 | 0.015288 | 0.01508 | 0.00 |
01 Mar 2024 | 0.015304 | 0.000221 | 1.46% | 0.015019 | 0.015463 | 0.01492 | 0.00 |
29 Feb 2024 | 0.015083 | 0.00008 | 0.53% | 0.014937 | 0.015446 | 0.014424 | 0.00 |
28 Feb 2024 | 0.015003 | 0.001129 | 8.13% | 0.013898 | 0.015624 | 0.013832 | 0.00 |
27 Feb 2024 | 0.013874 | 0.000189 | 1.38% | 0.013285 | 0.013989 | 0.013043 | 0.00 |
26 Feb 2024 | 0.013685 | 0.001024 | 8.08% | 0.012589 | 0.013801 | 0.012461 | 0.00 |
25 Feb 2024 | 0.012662 | 0.000028 | 0.22% | 0.012623 | 0.012712 | 0.012555 | 0.00 |
24 Feb 2024 | 0.012634 | 0.000189 | 1.52% | 0.012406 | 0.01265 | 0.01238 | 0.00 |
23 Feb 2024 | 0.012444 | -0.000111 | -0.88% | 0.012589 | 0.012612 | 0.012364 | 0.00 |
22 Feb 2024 | 0.012556 | -0.000174 | -1.37% | 0.012709 | 0.012747 | 0.012505 | 0.00 |
21 Feb 2024 | 0.01273 | -0.00009 | -0.70% | 0.012845 | 0.012857 | 0.012452 | 0.00 |
20 Feb 2024 | 0.012821 | -0.000338 | -2.57% | 0.012755 | 0.012951 | 0.012522 | 0.00 |
19 Feb 2024 | 0.013158 | 0.000346 | 2.70% | 0.011138 | 0.013817 | 0.011122 | 0.00 |
18 Feb 2024 | 0.012813 | 0.000078 | 0.61% | 0.012715 | 0.012874 | 0.012626 | 0.00 |
17 Feb 2024 | 0.012735 | -0.000076 | -0.59% | 0.012798 | 0.012811 | 0.012466 | 0.00 |
16 Feb 2024 | 0.01281 | 0.000078 | 0.61% | 0.012769 | 0.012901 | 0.012701 | 0.00 |
15 Feb 2024 | 0.012732 | 0.00000087 | 0.01% | 0.012738 | 0.012981 | 0.01262 | 0.00 |
14 Feb 2024 | 0.012731 | 0.000507 | 4.15% | 0.012222 | 0.012846 | 0.012122 | 0.00 |
13 Feb 2024 | 0.012225 | -0.000383 | -3.04% | 0.012217 | 0.012309 | 0.011923 | 0.00 |
12 Feb 2024 | 0.012608 | 0.000893 | 7.62% | 0.011138 | 0.012704 | 0.011122 | 0.00 |
11 Feb 2024 | 0.011715 | 0.000094 | 0.81% | 0.011632 | 0.011839 | 0.01158 | 0.00 |
10 Feb 2024 | 0.011622 | 0.000223 | 1.96% | 0.011423 | 0.011721 | 0.011346 | 0.00 |
09 Feb 2024 | 0.011398 | 0.000269 | 2.42% | 0.011138 | 0.011771 | 0.011122 | 0.00 |
08 Feb 2024 | 0.011129 | 0.00027 | 2.49% | 0.010883 | 0.011185 | 0.010883 | 0.00 |
07 Feb 2024 | 0.010859 | 0.000254 | 2.39% | 0.010601 | 0.010868 | 0.01052 | 0.00 |
06 Feb 2024 | 0.010605 | -0.000284 | -2.61% | 0.010547 | 0.010676 | 0.010514 | 0.00 |
05 Feb 2024 | 0.010889 | 0.000435 | 4.16% | 0.010724 | 0.011091 | 0.010711 | 0.00 |
04 Feb 2024 | 0.010454 | -0.000085 | -0.81% | 0.010543 | 0.010574 | 0.010382 | 0.00 |
03 Feb 2024 | 0.010539 | -0.000047 | -0.44% | 0.010619 | 0.010619 | 0.010514 | 0.00 |
02 Feb 2024 | 0.010586 | 0.000116 | 1.11% | 0.01049 | 0.010622 | 0.010408 | 0.00 |
01 Feb 2024 | 0.01047 | 0.000058 | 0.56% | 0.010406 | 0.0105 | 0.010243 | 0.00 |
31 Ene 2024 | 0.010412 | -0.000046 | -0.44% | 0.01049 | 0.010641 | 0.010346 | 0.00 |
30 Ene 2024 | 0.010458 | -0.000442 | -4.06% | 0.010527 | 0.010699 | 0.010458 | 0.00 |
29 Ene 2024 | 0.0109 | 0.000633 | 6.16% | 0.010724 | 0.010987 | 0.010562 | 0.00 |
28 Ene 2024 | 0.010267 | -0.000029 | -0.28% | 0.010293 | 0.010443 | 0.010191 | 0.00 |
27 Ene 2024 | 0.010296 | 0.000077 | 0.75% | 0.010221 | 0.01031 | 0.010112 | 0.00 |
26 Ene 2024 | 0.01022 | 0.000484 | 4.97% | 0.009743 | 0.010302 | 0.009725 | 0.00 |
25 Ene 2024 | 0.009736 | -0.000051 | -0.52% | 0.009771 | 0.009814 | 0.009648 | 0.00 |