SETHRGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.020084 | 0.001212 | 6.42% | 0.018861 | 0.020209 | 0.018768 | 0.00 |
02 May 2024 | 0.018872 | 0.000229 | 1.23% | 0.018634 | 0.019046 | 0.018212 | 0.00 |
01 May 2024 | 0.018643 | -0.000767 | -3.95% | 0.019418 | 0.019459 | 0.018128 | 0.00 |
30 Abr 2024 | 0.01941 | -0.000919 | -4.52% | 0.020335 | 0.020608 | 0.018979 | 0.00 |
29 Abr 2024 | 0.020329 | 0.00019 | 0.94% | 0.010796 | 0.021782 | 0.010741 | 0.00 |
28 Abr 2024 | 0.020139 | -0.000018 | -0.09% | 0.02012 | 0.020431 | 0.020064 | 0.00 |
27 Abr 2024 | 0.020156 | -0.000264 | -1.29% | 0.020419 | 0.020459 | 0.020022 | 0.00 |
26 Abr 2024 | 0.02042 | -0.000197 | -0.96% | 0.020622 | 0.020719 | 0.020296 | 0.00 |
25 Abr 2024 | 0.020618 | -0.000015 | -0.07% | 0.020643 | 0.020856 | 0.020157 | 0.00 |
24 Abr 2024 | 0.020633 | -0.000696 | -3.26% | 0.021398 | 0.021534 | 0.020437 | 0.00 |
23 Abr 2024 | 0.021329 | -0.00034 | -1.57% | 0.021634 | 0.02175 | 0.021227 | 0.00 |
22 Abr 2024 | 0.021669 | 0.000665 | 3.16% | 0.010796 | 0.021945 | 0.010741 | 0.00 |
21 Abr 2024 | 0.021004 | -0.00000500 | -0.02% | 0.021009 | 0.021271 | 0.020822 | 0.00 |
20 Abr 2024 | 0.021009 | 0.000285 | 1.38% | 0.020671 | 0.021181 | 0.020474 | 0.00 |
19 Abr 2024 | 0.020724 | 0.000287 | 1.41% | 0.020378 | 0.021042 | 0.019341 | 0.00 |
18 Abr 2024 | 0.020436 | 0.000725 | 3.68% | 0.019742 | 0.020591 | 0.019511 | 0.00 |
17 Abr 2024 | 0.019712 | -0.000798 | -3.89% | 0.020515 | 0.020747 | 0.019242 | 0.00 |
16 Abr 2024 | 0.02051 | 0.00013 | 0.64% | 0.020374 | 0.020678 | 0.019887 | 0.00 |
15 Abr 2024 | 0.020379 | -0.000782 | -3.70% | 0.010796 | 0.021428 | 0.010741 | 0.00 |
14 Abr 2024 | 0.021161 | 0.000065 | 0.31% | 0.02097 | 0.021242 | 0.02027 | 0.00 |
13 Abr 2024 | 0.021096 | -0.000578 | -2.67% | 0.021673 | 0.021934 | 0.020068 | 0.00 |
12 Abr 2024 | 0.021674 | -0.000653 | -2.92% | 0.022372 | 0.022748 | 0.021257 | 0.00 |
11 Abr 2024 | 0.022326 | -0.000164 | -0.73% | 0.022476 | 0.0227 | 0.022209 | 0.00 |
10 Abr 2024 | 0.022491 | 0.000673 | 3.08% | 0.021818 | 0.022656 | 0.021479 | 0.00 |
09 Abr 2024 | 0.021818 | -0.00078 | -3.45% | 0.022575 | 0.02259 | 0.021575 | 0.00 |
08 Abr 2024 | 0.022597 | 0.000714 | 3.26% | 0.010796 | 0.023016 | 0.010741 | 0.00 |
07 Abr 2024 | 0.021883 | 0.000159 | 0.73% | 0.021698 | 0.022098 | 0.021694 | 0.00 |
06 Abr 2024 | 0.021724 | 0.000278 | 1.29% | 0.021386 | 0.021949 | 0.021313 | 0.00 |
05 Abr 2024 | 0.021446 | -0.0002 | -0.92% | 0.021647 | 0.021731 | 0.021001 | 0.00 |
04 Abr 2024 | 0.021646 | 0.000734 | 3.51% | 0.020892 | 0.021846 | 0.02059 | 0.00 |
03 Abr 2024 | 0.020912 | 0.000076 | 0.36% | 0.020833 | 0.021206 | 0.020581 | 0.00 |
02 Abr 2024 | 0.020836 | -0.001411 | -6.34% | 0.022192 | 0.022196 | 0.020584 | 0.00 |
01 Abr 2024 | 0.022247 | -0.000153 | -0.68% | 0.010796 | 0.022264 | 0.010741 | 0.00 |
31 Mar 2024 | 0.022399 | 0.000386 | 1.75% | 0.022034 | 0.022404 | 0.022034 | 0.00 |
30 Mar 2024 | 0.022014 | -0.000117 | -0.53% | 0.022128 | 0.022242 | 0.021979 | 0.00 |
29 Mar 2024 | 0.022131 | -0.000299 | -1.33% | 0.022401 | 0.022432 | 0.021901 | 0.00 |
28 Mar 2024 | 0.02243 | 0.000494 | 2.25% | 0.02203 | 0.022627 | 0.021822 | 0.00 |
27 Mar 2024 | 0.021937 | -0.000108 | -0.49% | 0.022 | 0.022517 | 0.02163 | 0.00 |
26 Mar 2024 | 0.022045 | 0.00008 | 0.36% | 0.021965 | 0.0224 | 0.021876 | 0.00 |
25 Mar 2024 | 0.021965 | 0.000607 | 2.84% | 0.010796 | 0.022374 | 0.010741 | 0.00 |
24 Mar 2024 | 0.021358 | 0.000928 | 4.54% | 0.020419 | 0.021434 | 0.020303 | 0.00 |
23 Mar 2024 | 0.02043 | 0.00026 | 1.29% | 0.020235 | 0.020935 | 0.02002 | 0.00 |
22 Mar 2024 | 0.020169 | -0.000496 | -2.40% | 0.020704 | 0.021072 | 0.019821 | 0.00 |
21 Mar 2024 | 0.020666 | -0.000564 | -2.66% | 0.02121 | 0.021329 | 0.02057 | 0.00 |
20 Mar 2024 | 0.02123 | 0.001752 | 9.00% | 0.019524 | 0.021278 | 0.019123 | 0.00 |
19 Mar 2024 | 0.019478 | -0.001783 | -8.39% | 0.021253 | 0.021353 | 0.01944 | 0.00 |
18 Mar 2024 | 0.021261 | -0.000134 | -0.63% | 0.010796 | 0.022467 | 0.010741 | 0.00 |
17 Mar 2024 | 0.021395 | 0.00091 | 4.44% | 0.020682 | 0.02158 | 0.02035 | 0.00 |
16 Mar 2024 | 0.020485 | -0.0014 | -6.40% | 0.021795 | 0.021965 | 0.020385 | 0.00 |
15 Mar 2024 | 0.021886 | -0.000593 | -2.64% | 0.010796 | 0.0221 | 0.010741 | 0.00 |
14 Mar 2024 | 0.022479 | -0.000306 | -1.34% | 0.022792 | 0.023 | 0.021629 | 0.00 |
13 Mar 2024 | 0.022785 | 0.000558 | 2.51% | 0.022226 | 0.022899 | 0.022178 | 0.00 |
12 Mar 2024 | 0.022226 | 0.00000600 | 0.03% | 0.022283 | 0.022829 | 0.021631 | 0.00 |
11 Mar 2024 | 0.022221 | 0.000907 | 4.25% | 0.010796 | 0.022704 | 0.010741 | 0.00 |
10 Mar 2024 | 0.021314 | 0.00002 | 0.09% | 0.021294 | 0.021665 | 0.021202 | 0.00 |
09 Mar 2024 | 0.021294 | 0.000037 | 0.17% | 0.021228 | 0.021364 | 0.021166 | 0.00 |
08 Mar 2024 | 0.021257 | 0.000326 | 1.56% | 0.020903 | 0.0216 | 0.020661 | 0.00 |
07 Mar 2024 | 0.02093 | 0.000206 | 0.99% | 0.020775 | 0.021263 | 0.020624 | 0.00 |
06 Mar 2024 | 0.020725 | 0.000459 | 2.27% | 0.020064 | 0.02123 | 0.019805 | 0.00 |
05 Mar 2024 | 0.020265 | -0.001084 | -5.08% | 0.021531 | 0.021638 | 0.01766 | 0.00 |
04 Mar 2024 | 0.02135 | 0.001463 | 7.35% | 0.010796 | 0.021559 | 0.010741 | 0.00 |
03 Mar 2024 | 0.019887 | 0.000293 | 1.49% | 0.019564 | 0.019953 | 0.019445 | 0.00 |
02 Mar 2024 | 0.019594 | -0.000152 | -0.77% | 0.019726 | 0.019726 | 0.019458 | 0.00 |
01 Mar 2024 | 0.019747 | 0.000285 | 1.46% | 0.019379 | 0.019952 | 0.019251 | 0.00 |
29 Feb 2024 | 0.019462 | 0.000103 | 0.53% | 0.019273 | 0.01993 | 0.018612 | 0.00 |
28 Feb 2024 | 0.019359 | 0.001456 | 8.13% | 0.017933 | 0.02016 | 0.017848 | 0.00 |
27 Feb 2024 | 0.017903 | 0.000796 | 4.65% | 0.017141 | 0.018051 | 0.01683 | 0.00 |
26 Feb 2024 | 0.017107 | 0.000769 | 4.71% | 0.010796 | 0.017251 | 0.010741 | 0.00 |
25 Feb 2024 | 0.016338 | 0.000036 | 0.22% | 0.016288 | 0.016402 | 0.0162 | 0.00 |
24 Feb 2024 | 0.016302 | 0.000244 | 1.52% | 0.016008 | 0.016323 | 0.015975 | 0.00 |
23 Feb 2024 | 0.016057 | -0.000144 | -0.89% | 0.016243 | 0.016273 | 0.015954 | 0.00 |
22 Feb 2024 | 0.016201 | -0.000225 | -1.37% | 0.016398 | 0.016448 | 0.016136 | 0.00 |
21 Feb 2024 | 0.016426 | -0.000117 | -0.71% | 0.016574 | 0.016589 | 0.016067 | 0.00 |
20 Feb 2024 | 0.016543 | 0.000095 | 0.58% | 0.016458 | 0.016711 | 0.016157 | 0.00 |
19 Feb 2024 | 0.016448 | -0.000085 | -0.51% | 0.010796 | 0.01663 | 0.010741 | 0.00 |
18 Feb 2024 | 0.016533 | 0.000101 | 0.61% | 0.016406 | 0.016612 | 0.016292 | 0.00 |
17 Feb 2024 | 0.016432 | -0.000098 | -0.59% | 0.016513 | 0.016531 | 0.016085 | 0.00 |
16 Feb 2024 | 0.016529 | 0.0001 | 0.61% | 0.016476 | 0.016646 | 0.016389 | 0.00 |
15 Feb 2024 | 0.016429 | 0.00000100 | 0.01% | 0.016436 | 0.01675 | 0.016284 | 0.00 |
14 Feb 2024 | 0.016428 | 0.000654 | 4.15% | 0.015771 | 0.016575 | 0.015641 | 0.00 |
13 Feb 2024 | 0.015774 | 0.000014 | 0.09% | 0.015764 | 0.015883 | 0.015384 | 0.00 |
12 Feb 2024 | 0.01576 | 0.000644 | 4.26% | 0.010796 | 0.01588 | 0.010741 | 0.00 |
11 Feb 2024 | 0.015116 | 0.000121 | 0.81% | 0.015009 | 0.015276 | 0.014942 | 0.00 |
10 Feb 2024 | 0.014996 | 0.000288 | 1.96% | 0.01474 | 0.015124 | 0.01464 | 0.00 |
09 Feb 2024 | 0.014708 | 0.000347 | 2.42% | 0.014372 | 0.015188 | 0.014351 | 0.00 |
08 Feb 2024 | 0.014361 | 0.000348 | 2.49% | 0.014043 | 0.014432 | 0.014043 | 0.00 |
07 Feb 2024 | 0.014012 | 0.000328 | 2.39% | 0.013679 | 0.014023 | 0.013574 | 0.00 |
06 Feb 2024 | 0.013684 | 0.000073 | 0.54% | 0.013609 | 0.013775 | 0.013567 | 0.00 |
05 Feb 2024 | 0.013612 | 0.000122 | 0.91% | 0.010796 | 0.013864 | 0.010741 | 0.00 |
04 Feb 2024 | 0.01349 | -0.000109 | -0.80% | 0.013604 | 0.013643 | 0.013396 | 0.00 |
03 Feb 2024 | 0.013599 | -0.00006 | -0.44% | 0.013702 | 0.013702 | 0.013566 | 0.00 |