QCHGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.0229 | 0.000305 | 1.35% | 0.022558 | 0.023084 | 0.022471 | 0.00 |
03 May 2024 | 0.022595 | 0.001364 | 6.42% | 0.021219 | 0.022735 | 0.021114 | 0.00 |
02 May 2024 | 0.021231 | 0.000258 | 1.23% | 0.020963 | 0.021427 | 0.020488 | 0.00 |
01 May 2024 | 0.020973 | -0.000863 | -3.95% | 0.021845 | 0.021891 | 0.020394 | 0.00 |
30 Abr 2024 | 0.021837 | -0.001033 | -4.52% | 0.022876 | 0.023183 | 0.021351 | 0.00 |
29 Abr 2024 | 0.02287 | 0.000214 | 0.94% | 0.023635 | 0.042475 | 0.022249 | 0.00 |
28 Abr 2024 | 0.022656 | -0.00002 | -0.09% | 0.022634 | 0.022985 | 0.022572 | 0.00 |
27 Abr 2024 | 0.022676 | -0.000297 | -1.29% | 0.022972 | 0.023016 | 0.022524 | 0.00 |
26 Abr 2024 | 0.022973 | -0.000222 | -0.96% | 0.0232 | 0.023309 | 0.022833 | 0.00 |
25 Abr 2024 | 0.023195 | -0.000017 | -0.07% | 0.023223 | 0.023463 | 0.022676 | 0.00 |
24 Abr 2024 | 0.023212 | -0.000783 | -3.26% | 0.024073 | 0.024226 | 0.022992 | 0.00 |
23 Abr 2024 | 0.023995 | -0.000382 | -1.57% | 0.024338 | 0.024469 | 0.02388 | 0.00 |
22 Abr 2024 | 0.024377 | 0.000748 | 3.16% | 0.023635 | 0.024688 | 0.023472 | 0.00 |
21 Abr 2024 | 0.02363 | -0.00000500 | -0.02% | 0.023635 | 0.023929 | 0.023425 | 0.00 |
20 Abr 2024 | 0.023635 | 0.000321 | 1.38% | 0.023254 | 0.023828 | 0.023034 | 0.00 |
19 Abr 2024 | 0.023314 | 0.000323 | 1.41% | 0.022925 | 0.023672 | 0.021758 | 0.00 |
18 Abr 2024 | 0.022991 | 0.000815 | 3.68% | 0.02221 | 0.023165 | 0.02195 | 0.00 |
17 Abr 2024 | 0.022176 | -0.000898 | -3.89% | 0.02308 | 0.02334 | 0.021647 | 0.00 |
16 Abr 2024 | 0.023073 | 0.000147 | 0.64% | 0.02292 | 0.023263 | 0.022373 | 0.00 |
15 Abr 2024 | 0.022927 | -0.000879 | -3.69% | 0.023591 | 0.024106 | 0.022643 | 0.00 |
14 Abr 2024 | 0.023806 | 0.000074 | 0.31% | 0.023591 | 0.023897 | 0.022804 | 0.00 |
13 Abr 2024 | 0.023733 | -0.00065 | -2.67% | 0.024382 | 0.024676 | 0.022576 | 0.00 |
12 Abr 2024 | 0.024383 | -0.000734 | -2.92% | 0.025168 | 0.025592 | 0.023914 | 0.00 |
11 Abr 2024 | 0.025117 | -0.000185 | -0.73% | 0.025285 | 0.025538 | 0.024985 | 0.00 |
10 Abr 2024 | 0.025302 | 0.000757 | 3.08% | 0.024546 | 0.025488 | 0.024164 | 0.00 |
09 Abr 2024 | 0.024545 | -0.000877 | -3.45% | 0.025396 | 0.025414 | 0.024272 | 0.00 |
08 Abr 2024 | 0.025422 | 0.000803 | 3.26% | 0.023503 | 0.025893 | 0.023164 | 0.00 |
07 Abr 2024 | 0.024619 | 0.000179 | 0.73% | 0.024411 | 0.02486 | 0.024406 | 0.00 |
06 Abr 2024 | 0.02444 | 0.000312 | 1.29% | 0.024059 | 0.024693 | 0.023977 | 0.00 |
05 Abr 2024 | 0.024127 | -0.000225 | -0.92% | 0.024353 | 0.024448 | 0.023626 | 0.00 |
04 Abr 2024 | 0.024352 | 0.000826 | 3.51% | 0.023503 | 0.024577 | 0.023164 | 0.00 |
03 Abr 2024 | 0.023526 | 0.000085 | 0.36% | 0.023437 | 0.023856 | 0.023153 | 0.00 |
02 Abr 2024 | 0.023441 | -0.001587 | -6.34% | 0.024967 | 0.02497 | 0.023157 | 0.00 |
01 Abr 2024 | 0.025027 | -0.000172 | -0.68% | 0.02471 | 0.0252 | 0.024478 | 0.00 |
31 Mar 2024 | 0.025199 | 0.000434 | 1.75% | 0.024788 | 0.025204 | 0.024788 | 0.00 |
30 Mar 2024 | 0.024766 | -0.000132 | -0.53% | 0.024894 | 0.025022 | 0.024727 | 0.00 |
29 Mar 2024 | 0.024898 | -0.000336 | -1.33% | 0.025202 | 0.025236 | 0.024639 | 0.00 |
28 Mar 2024 | 0.025234 | 0.000555 | 2.25% | 0.024783 | 0.025456 | 0.02455 | 0.00 |
27 Mar 2024 | 0.024679 | -0.000121 | -0.49% | 0.02475 | 0.025332 | 0.024333 | 0.00 |
26 Mar 2024 | 0.0248 | 0.00009 | 0.36% | 0.02471 | 0.0252 | 0.02461 | 0.00 |
25 Mar 2024 | 0.02471 | 0.000683 | 2.84% | 0.023861 | 0.025171 | 0.023736 | 0.00 |
24 Mar 2024 | 0.024028 | 0.001044 | 4.54% | 0.022971 | 0.024113 | 0.022841 | 0.00 |
23 Mar 2024 | 0.022983 | 0.000293 | 1.29% | 0.022765 | 0.023552 | 0.022522 | 0.00 |
22 Mar 2024 | 0.02269 | -0.000559 | -2.40% | 0.023292 | 0.023706 | 0.022299 | 0.00 |
21 Mar 2024 | 0.023249 | -0.000635 | -2.66% | 0.023861 | 0.023996 | 0.023141 | 0.00 |
20 Mar 2024 | 0.023884 | 0.001971 | 9.00% | 0.021964 | 0.023938 | 0.021514 | 0.00 |
19 Mar 2024 | 0.021913 | -0.002006 | -8.39% | 0.02391 | 0.024022 | 0.02187 | 0.00 |
18 Mar 2024 | 0.023918 | -0.000151 | -0.63% | 0.02452 | 0.04381 | 0.022933 | 0.00 |
17 Mar 2024 | 0.024069 | 0.001023 | 4.44% | 0.023268 | 0.024277 | 0.022894 | 0.00 |
16 Mar 2024 | 0.023046 | -0.001575 | -6.40% | 0.02452 | 0.024711 | 0.022933 | 0.00 |
15 Mar 2024 | 0.024621 | -0.000668 | -2.64% | 0.025068 | 0.025682 | 0.023276 | 0.00 |
14 Mar 2024 | 0.025289 | -0.000344 | -1.34% | 0.025641 | 0.025875 | 0.024332 | 0.00 |
13 Mar 2024 | 0.025633 | 0.000628 | 2.51% | 0.025004 | 0.025761 | 0.02495 | 0.00 |
12 Mar 2024 | 0.025005 | 0.00000600 | 0.02% | 0.025068 | 0.025682 | 0.024334 | 0.00 |
11 Mar 2024 | 0.024998 | 0.00102 | 4.25% | 0.021802 | 0.025542 | 0.021802 | 0.00 |
10 Mar 2024 | 0.023978 | 0.000023 | 0.10% | 0.023955 | 0.024373 | 0.023853 | 0.00 |
09 Mar 2024 | 0.023955 | 0.000042 | 0.18% | 0.023882 | 0.024035 | 0.023812 | 0.00 |
08 Mar 2024 | 0.023914 | 0.000367 | 1.56% | 0.023516 | 0.0243 | 0.023244 | 0.00 |
07 Mar 2024 | 0.023547 | 0.000231 | 0.99% | 0.023372 | 0.023921 | 0.023202 | 0.00 |
06 Mar 2024 | 0.023315 | 0.000517 | 2.27% | 0.022572 | 0.023884 | 0.022281 | 0.00 |
05 Mar 2024 | 0.022799 | -0.00122 | -5.08% | 0.024222 | 0.024342 | 0.019868 | 0.00 |
04 Mar 2024 | 0.024018 | 0.001645 | 7.35% | 0.021802 | 0.024254 | 0.021802 | 0.00 |
03 Mar 2024 | 0.022373 | 0.000329 | 1.49% | 0.02201 | 0.022447 | 0.021875 | 0.00 |
02 Mar 2024 | 0.022044 | -0.000171 | -0.77% | 0.022192 | 0.022192 | 0.02189 | 0.00 |
01 Mar 2024 | 0.022215 | 0.00032 | 1.46% | 0.021802 | 0.022446 | 0.021658 | 0.00 |
29 Feb 2024 | 0.021895 | 0.000116 | 0.53% | 0.021682 | 0.022422 | 0.020939 | 0.00 |
28 Feb 2024 | 0.021779 | 0.001638 | 8.13% | 0.020175 | 0.02268 | 0.020079 | 0.00 |
27 Feb 2024 | 0.02014 | 0.000895 | 4.65% | 0.019284 | 0.020307 | 0.018933 | 0.00 |
26 Feb 2024 | 0.019245 | 0.000865 | 4.71% | 0.018274 | 0.019408 | 0.018081 | 0.00 |
25 Feb 2024 | 0.01838 | 0.000041 | 0.22% | 0.018324 | 0.018452 | 0.018225 | 0.00 |
24 Feb 2024 | 0.018339 | 0.000275 | 1.52% | 0.018009 | 0.018363 | 0.017971 | 0.00 |
23 Feb 2024 | 0.018065 | -0.000162 | -0.89% | 0.018274 | 0.018308 | 0.017948 | 0.00 |
22 Feb 2024 | 0.018226 | -0.000253 | -1.37% | 0.018448 | 0.018504 | 0.018153 | 0.00 |
21 Feb 2024 | 0.018479 | -0.000131 | -0.70% | 0.018646 | 0.018663 | 0.018076 | 0.00 |
20 Feb 2024 | 0.018611 | 0.000107 | 0.58% | 0.018516 | 0.0188 | 0.018177 | 0.00 |
19 Feb 2024 | 0.018504 | -0.000095 | -0.51% | 0.016169 | 0.018709 | 0.016144 | 0.00 |
18 Feb 2024 | 0.018599 | 0.000113 | 0.61% | 0.018457 | 0.018688 | 0.018328 | 0.00 |
17 Feb 2024 | 0.018486 | -0.00011 | -0.59% | 0.018577 | 0.018597 | 0.018095 | 0.00 |
16 Feb 2024 | 0.018595 | 0.000113 | 0.61% | 0.018536 | 0.018727 | 0.018437 | 0.00 |
15 Feb 2024 | 0.018482 | 0.00000100 | 0.01% | 0.01849 | 0.018843 | 0.018319 | 0.00 |
14 Feb 2024 | 0.018481 | 0.000736 | 4.15% | 0.017742 | 0.018647 | 0.017596 | 0.00 |
13 Feb 2024 | 0.017746 | 0.000015 | 0.08% | 0.017734 | 0.017868 | 0.017307 | 0.00 |
12 Feb 2024 | 0.01773 | 0.000724 | 4.26% | 0.016169 | 0.017865 | 0.016144 | 0.00 |
11 Feb 2024 | 0.017006 | 0.000136 | 0.81% | 0.016885 | 0.017185 | 0.01681 | 0.00 |
10 Feb 2024 | 0.01687 | 0.000324 | 1.96% | 0.016582 | 0.017014 | 0.01647 | 0.00 |
09 Feb 2024 | 0.016546 | 0.000391 | 2.42% | 0.016169 | 0.017086 | 0.016144 | 0.00 |
08 Feb 2024 | 0.016156 | 0.000392 | 2.49% | 0.015798 | 0.016236 | 0.015798 | 0.00 |
07 Feb 2024 | 0.015764 | 0.000369 | 2.39% | 0.015389 | 0.015776 | 0.015271 | 0.00 |
06 Feb 2024 | 0.015395 | 0.000082 | 0.54% | 0.01531 | 0.015497 | 0.015263 | 0.00 |
05 Feb 2024 | 0.015313 | 0.000137 | 0.91% | 0.015567 | 0.015949 | 0.015192 | 0.00 |
04 Feb 2024 | 0.015176 | -0.000123 | -0.80% | 0.015305 | 0.015349 | 0.01507 | 0.00 |
03 Feb 2024 | 0.015299 | -0.000068 | -0.44% | 0.015415 | 0.015415 | 0.015262 | 0.00 |