RINGXGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.016343 | 0.000058 | 0.36% | 0.016323 | 0.016468 | 0.016069 | 0.00 |
04 May 2024 | 0.016284 | 0.000217 | 1.35% | 0.016041 | 0.016415 | 0.015979 | 0.00 |
03 May 2024 | 0.016068 | 0.00097 | 6.42% | 0.015089 | 0.016167 | 0.015014 | 0.00 |
02 May 2024 | 0.015098 | 0.000183 | 1.23% | 0.014907 | 0.015237 | 0.014569 | 0.00 |
01 May 2024 | 0.014914 | -0.000614 | -3.95% | 0.015535 | 0.015567 | 0.014502 | 0.00 |
30 Abr 2024 | 0.015528 | -0.000735 | -4.52% | 0.016268 | 0.016486 | 0.015183 | 0.00 |
29 Abr 2024 | 0.016263 | 0.000152 | 0.94% | 0.016776 | 0.016976 | 0.015822 | 0.00 |
28 Abr 2024 | 0.016111 | -0.000014 | -0.09% | 0.016096 | 0.016345 | 0.016051 | 0.00 |
27 Abr 2024 | 0.016125 | -0.000212 | -1.30% | 0.016336 | 0.016367 | 0.016017 | 0.00 |
26 Abr 2024 | 0.016336 | -0.000158 | -0.96% | 0.016498 | 0.016575 | 0.016237 | 0.00 |
25 Abr 2024 | 0.016494 | -0.000012 | -0.07% | 0.016514 | 0.016685 | 0.016125 | 0.00 |
24 Abr 2024 | 0.016506 | -0.000557 | -3.26% | 0.017118 | 0.017228 | 0.01635 | 0.00 |
23 Abr 2024 | 0.017063 | -0.000272 | -1.57% | 0.017307 | 0.0174 | 0.016982 | 0.00 |
22 Abr 2024 | 0.017335 | 0.000532 | 3.16% | 0.016776 | 0.017556 | 0.016216 | 0.00 |
21 Abr 2024 | 0.016803 | -0.00000400 | -0.02% | 0.016807 | 0.017016 | 0.016658 | 0.00 |
20 Abr 2024 | 0.016807 | 0.000228 | 1.38% | 0.016537 | 0.016945 | 0.01638 | 0.00 |
19 Abr 2024 | 0.016579 | 0.00023 | 1.41% | 0.016302 | 0.016833 | 0.015473 | 0.00 |
18 Abr 2024 | 0.016349 | 0.00058 | 3.68% | 0.015794 | 0.016473 | 0.015609 | 0.00 |
17 Abr 2024 | 0.015769 | -0.000638 | -3.89% | 0.016412 | 0.016598 | 0.015394 | 0.00 |
16 Abr 2024 | 0.016408 | 0.000104 | 0.64% | 0.016299 | 0.016542 | 0.01591 | 0.00 |
15 Abr 2024 | 0.016303 | -0.000625 | -3.69% | 0.016776 | 0.017142 | 0.016102 | 0.00 |
14 Abr 2024 | 0.016929 | 0.000052 | 0.31% | 0.016776 | 0.016994 | 0.016216 | 0.00 |
13 Abr 2024 | 0.016876 | -0.000463 | -2.67% | 0.017339 | 0.017547 | 0.016054 | 0.00 |
12 Abr 2024 | 0.017339 | -0.000522 | -2.92% | 0.017898 | 0.018199 | 0.017005 | 0.00 |
11 Abr 2024 | 0.017861 | -0.000131 | -0.73% | 0.017981 | 0.01816 | 0.017767 | 0.00 |
10 Abr 2024 | 0.017992 | 0.000538 | 3.08% | 0.017455 | 0.018125 | 0.017183 | 0.00 |
09 Abr 2024 | 0.017454 | -0.000624 | -3.45% | 0.01806 | 0.018072 | 0.01726 | 0.00 |
08 Abr 2024 | 0.018078 | 0.000571 | 3.26% | 0.016713 | 0.018412 | 0.016472 | 0.00 |
07 Abr 2024 | 0.017507 | 0.000127 | 0.73% | 0.017359 | 0.017678 | 0.017355 | 0.00 |
06 Abr 2024 | 0.017379 | 0.000222 | 1.29% | 0.017109 | 0.017559 | 0.017051 | 0.00 |
05 Abr 2024 | 0.017157 | -0.00016 | -0.92% | 0.017318 | 0.017385 | 0.016801 | 0.00 |
04 Abr 2024 | 0.017317 | 0.000587 | 3.51% | 0.016713 | 0.017477 | 0.016472 | 0.00 |
03 Abr 2024 | 0.016729 | 0.000061 | 0.37% | 0.016667 | 0.016964 | 0.016464 | 0.00 |
02 Abr 2024 | 0.016669 | -0.001128 | -6.34% | 0.017754 | 0.017756 | 0.016467 | 0.00 |
01 Abr 2024 | 0.017797 | -0.000122 | -0.68% | 0.017572 | 0.01792 | 0.017407 | 0.00 |
31 Mar 2024 | 0.017919 | 0.000308 | 1.75% | 0.017627 | 0.017923 | 0.017627 | 0.00 |
30 Mar 2024 | 0.017611 | -0.000094 | -0.53% | 0.017702 | 0.017794 | 0.017583 | 0.00 |
29 Mar 2024 | 0.017705 | -0.000239 | -1.33% | 0.017921 | 0.017946 | 0.017521 | 0.00 |
28 Mar 2024 | 0.017944 | 0.000395 | 2.25% | 0.017624 | 0.018102 | 0.017458 | 0.00 |
27 Mar 2024 | 0.017549 | -0.000086 | -0.49% | 0.0176 | 0.018014 | 0.017304 | 0.00 |
26 Mar 2024 | 0.017636 | 0.000064 | 0.36% | 0.017572 | 0.01792 | 0.017501 | 0.00 |
25 Mar 2024 | 0.017572 | 0.000485 | 2.84% | 0.017002 | 0.017899 | 0.015698 | 0.00 |
24 Mar 2024 | 0.017086 | 0.000743 | 4.54% | 0.016335 | 0.017147 | 0.016243 | 0.00 |
23 Mar 2024 | 0.016344 | 0.000208 | 1.29% | 0.016188 | 0.016748 | 0.016016 | 0.00 |
22 Mar 2024 | 0.016135 | -0.000397 | -2.40% | 0.016563 | 0.016858 | 0.015857 | 0.00 |
21 Mar 2024 | 0.016533 | -0.000451 | -2.66% | 0.016968 | 0.017064 | 0.016456 | 0.00 |
20 Mar 2024 | 0.016984 | 0.001402 | 9.00% | 0.015619 | 0.017023 | 0.015299 | 0.00 |
19 Mar 2024 | 0.015582 | -0.001426 | -8.38% | 0.017002 | 0.017083 | 0.015552 | 0.00 |
18 Mar 2024 | 0.017008 | -0.000107 | -0.63% | 0.011498 | 0.017973 | 0.01148 | 0.00 |
17 Mar 2024 | 0.017116 | 0.000728 | 4.44% | 0.016546 | 0.017264 | 0.01628 | 0.00 |
16 Mar 2024 | 0.016388 | -0.00112 | -6.40% | 0.017436 | 0.017572 | 0.016308 | 0.00 |
15 Mar 2024 | 0.017509 | -0.000475 | -2.64% | 0.011498 | 0.01768 | 0.01148 | 0.00 |
14 Mar 2024 | 0.017983 | -0.000244 | -1.34% | 0.018233 | 0.0184 | 0.017303 | 0.00 |
13 Mar 2024 | 0.018228 | 0.000447 | 2.51% | 0.017781 | 0.018319 | 0.017743 | 0.00 |
12 Mar 2024 | 0.017781 | 0.00000500 | 0.03% | 0.017826 | 0.018263 | 0.017304 | 0.00 |
11 Mar 2024 | 0.017777 | 0.000725 | 4.25% | 0.011498 | 0.018163 | 0.01148 | 0.00 |
10 Mar 2024 | 0.017051 | 0.000016 | 0.09% | 0.017035 | 0.017332 | 0.016962 | 0.00 |
09 Mar 2024 | 0.017035 | 0.00003 | 0.18% | 0.016983 | 0.017091 | 0.016933 | 0.00 |
08 Mar 2024 | 0.017005 | 0.000261 | 1.56% | 0.016722 | 0.01728 | 0.016529 | 0.00 |
07 Mar 2024 | 0.016744 | 0.000165 | 0.99% | 0.01662 | 0.017011 | 0.016499 | 0.00 |
06 Mar 2024 | 0.01658 | 0.000368 | 2.27% | 0.016051 | 0.016984 | 0.015844 | 0.00 |
05 Mar 2024 | 0.016212 | -0.000868 | -5.08% | 0.017225 | 0.01731 | 0.014128 | 0.00 |
04 Mar 2024 | 0.01708 | 0.00117 | 7.35% | 0.011498 | 0.017247 | 0.01148 | 0.00 |
03 Mar 2024 | 0.01591 | 0.000234 | 1.49% | 0.015651 | 0.015962 | 0.015556 | 0.00 |
02 Mar 2024 | 0.015676 | -0.000122 | -0.77% | 0.015781 | 0.015781 | 0.015566 | 0.00 |
01 Mar 2024 | 0.015797 | 0.000228 | 1.46% | 0.015503 | 0.015961 | 0.015401 | 0.00 |
29 Feb 2024 | 0.01557 | 0.000082 | 0.53% | 0.015419 | 0.015944 | 0.01489 | 0.00 |
28 Feb 2024 | 0.015487 | 0.001165 | 8.14% | 0.014347 | 0.016128 | 0.014278 | 0.00 |
27 Feb 2024 | 0.014322 | 0.000637 | 4.65% | 0.013713 | 0.014441 | 0.013464 | 0.00 |
26 Feb 2024 | 0.013685 | 0.000615 | 4.71% | 0.011498 | 0.013801 | 0.01148 | 0.00 |
25 Feb 2024 | 0.01307 | 0.000029 | 0.22% | 0.01303 | 0.013122 | 0.01296 | 0.00 |
24 Feb 2024 | 0.013041 | 0.000195 | 1.52% | 0.012807 | 0.013058 | 0.01278 | 0.00 |
23 Feb 2024 | 0.012846 | -0.000115 | -0.89% | 0.012995 | 0.013019 | 0.012763 | 0.00 |
22 Feb 2024 | 0.012961 | -0.00018 | -1.37% | 0.013119 | 0.013158 | 0.012909 | 0.00 |
21 Feb 2024 | 0.013141 | -0.000093 | -0.70% | 0.013259 | 0.013271 | 0.012854 | 0.00 |
20 Feb 2024 | 0.013234 | 0.000076 | 0.58% | 0.013167 | 0.013369 | 0.012926 | 0.00 |
19 Feb 2024 | 0.013158 | -0.000068 | -0.51% | 0.011498 | 0.013304 | 0.01148 | 0.00 |
18 Feb 2024 | 0.013226 | 0.000081 | 0.62% | 0.013125 | 0.013289 | 0.013033 | 0.00 |
17 Feb 2024 | 0.013145 | -0.000078 | -0.59% | 0.013211 | 0.013225 | 0.012868 | 0.00 |
16 Feb 2024 | 0.013223 | 0.00008 | 0.61% | 0.013181 | 0.013317 | 0.013111 | 0.00 |
15 Feb 2024 | 0.013143 | 0.00000089 | 0.01% | 0.013148 | 0.0134 | 0.013027 | 0.00 |
14 Feb 2024 | 0.013142 | 0.000523 | 4.15% | 0.012616 | 0.01326 | 0.012513 | 0.00 |
13 Feb 2024 | 0.012619 | 0.000011 | 0.09% | 0.012611 | 0.012706 | 0.012307 | 0.00 |
12 Feb 2024 | 0.012608 | 0.000515 | 4.26% | 0.011498 | 0.012704 | 0.01148 | 0.00 |
11 Feb 2024 | 0.012093 | 0.000097 | 0.81% | 0.012007 | 0.01222 | 0.011954 | 0.00 |
10 Feb 2024 | 0.011996 | 0.00023 | 1.96% | 0.011792 | 0.012099 | 0.011712 | 0.00 |
09 Feb 2024 | 0.011766 | 0.000278 | 2.42% | 0.011498 | 0.01215 | 0.01148 | 0.00 |
08 Feb 2024 | 0.011488 | 0.000279 | 2.49% | 0.011234 | 0.011546 | 0.011234 | 0.00 |
07 Feb 2024 | 0.01121 | 0.000262 | 2.39% | 0.010943 | 0.011219 | 0.010859 | 0.00 |
06 Feb 2024 | 0.010948 | 0.000058 | 0.53% | 0.010887 | 0.01102 | 0.010853 | 0.00 |