Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SHAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.002063 | -0.00007 | -3.28% | 0.00214 | 0.002153 | 0.002044 | 0.00 |
| 23 Abr 2024 | 0.002133 | -0.000034 | -1.57% | 0.002163 | 0.002175 | 0.002123 | 0.00 |
| 22 Abr 2024 | 0.002167 | 0.000066 | 3.14% | 0.002097 | 0.002194 | 0.002027 | 51,522.00 |
| 21 Abr 2024 | 0.0021 | -0.00000045 | -0.02% | 0.002101 | 0.002127 | 0.002082 | 0.00 |
| 20 Abr 2024 | 0.002101 | 0.000029 | 1.40% | 0.002067 | 0.002118 | 0.002047 | 0.00 |
| 19 Abr 2024 | 0.002072 | 0.000029 | 1.42% | 0.002038 | 0.002104 | 0.001934 | 0.00 |
| 18 Abr 2024 | 0.002044 | 0.000072 | 3.65% | 0.001974 | 0.002059 | 0.001951 | 0.00 |
| 17 Abr 2024 | 0.001971 | -0.00008 | -3.90% | 0.002052 | 0.002075 | 0.001924 | 0.00 |
| 16 Abr 2024 | 0.002051 | 0.000013 | 0.64% | 0.002037 | 0.002068 | 0.001989 | 0.00 |
| 15 Abr 2024 | 0.002038 | -0.000078 | -3.69% | 0.002097 | 0.002143 | 0.002013 | 51,522.00 |
| 14 Abr 2024 | 0.002116 | 0.00000700 | 0.33% | 0.002097 | 0.002124 | 0.002027 | 0.00 |
| 13 Abr 2024 | 0.00211 | -0.000058 | -2.68% | 0.002167 | 0.002193 | 0.002007 | 0.00 |
| 12 Abr 2024 | 0.002167 | -0.000065 | -2.91% | 0.002237 | 0.002275 | 0.002126 | 0.00 |
| 11 Abr 2024 | 0.002233 | -0.000016 | -0.71% | 0.002248 | 0.00227 | 0.002221 | 0.00 |
| 10 Abr 2024 | 0.002249 | 0.001704 | 312.34% | 0.000545 | 0.002266 | 0.000545 | 0.00 |
| 09 Abr 2024 | 0.000545 | -0.001714 | -75.85% | 0.000564 | 0.000565 | 0.000539 | 76,726.00 |
| 08 Abr 2024 | 0.00226 | 0.001713 | 313.06% | 0.000522 | 0.002302 | 0.000515 | 2,032,460.00 |
| 07 Abr 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 813,675.00 |
| 06 Abr 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 104,536.00 |
| 05 Abr 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 437,240.00 |
| 04 Abr 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 1,236,561.00 |
| 03 Abr 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 354,367.00 |
| 02 Abr 2024 | 0.000521 | -0.001704 | -76.60% | 0.000555 | 0.000555 | 0.000515 | 1,170,668.00 |
| 01 Abr 2024 | 0.002225 | 0.001665 | 297.27% | 0.000549 | 0.002226 | 0.000548 | 371,037.00 |
| 31 Mar 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 386,225.00 |
| 30 Mar 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 1,133,164.00 |
| 29 Mar 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 1,973,065.00 |
| 28 Mar 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 3,129,858.00 |
| 27 Mar 2024 | 0.000548 | -0.00000300 | -0.54% | 0.0022 | 0.002205 | 0.000541 | 1,485,146.00 |
| 26 Mar 2024 | 0.000551 | -0.001645 | -74.89% | 0.000549 | 0.00056 | 0.000547 | 7,939,915.00 |
| 25 Mar 2024 | 0.002196 | 0.001663 | 311.37% | 0.00053 | 0.002237 | 0.000528 | 12,808,519.00 |
| 24 Mar 2024 | 0.000534 | 0.000023 | 4.50% | 0.00051 | 0.000536 | 0.000508 | 17,965,549.00 |
| 23 Mar 2024 | 0.000511 | 0.00000700 | 1.39% | 0.000506 | 0.000523 | 0.0005 | 81,122,208.00 |
| 22 Mar 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 66,635,791.00 |
| 21 Mar 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 23,911,837.00 |
| 20 Mar 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 9,748,597.00 |
| 19 Mar 2024 | 0.000487 | -0.001639 | -77.09% | 0.000531 | 0.000534 | 0.000486 | 10,013,560.00 |
| 18 Mar 2024 | 0.002126 | 0.001591 | 297.49% | 0.000545 | 0.002154 | 0.00051 | 4,684,538.00 |
| 17 Mar 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.000539 | 0.000509 | 8,412,675.00 |
| 16 Mar 2024 | 0.000512 | -0.001676 | -76.58% | 0.000545 | 0.000549 | 0.00051 | 7,894,361.00 |
| 15 Mar 2024 | 0.002189 | 0.001627 | 289.45% | 0.000557 | 0.00221 | 0.000554 | 13,618,413.00 |
| 14 Mar 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 5,047,043.00 |
| 13 Mar 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 8,569,709.00 |
| 12 Mar 2024 | 0.000556 | -0.001666 | -74.98% | 0.000557 | 0.000571 | 0.000541 | 13,491,603.00 |
| 11 Mar 2024 | 0.002222 | 0.001689 | 317.02% | 0.000484 | 0.00227 | 0.000484 | 22,289,747.00 |
| 10 Mar 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 13,954,111.00 |
| 09 Mar 2024 | 0.000532 | 0.00000092 | 0.17% | 0.002123 | 0.002126 | 0.000529 | 13,127,948.00 |
| 08 Mar 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 7,581,114.00 |
| 07 Mar 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 14,022,067.00 |
| 06 Mar 2024 | 0.000518 | 0.000011 | 2.17% | 0.000502 | 0.000531 | 0.000495 | 15,077,847.00 |
| 05 Mar 2024 | 0.000507 | -0.001628 | -76.25% | 0.000538 | 0.000541 | 0.000442 | 8,839,873.00 |
| 04 Mar 2024 | 0.002135 | 0.001638 | 329.42% | 0.000484 | 0.002156 | 0.000484 | 9,483,953.00 |
| 03 Mar 2024 | 0.000497 | 0.00000700 | 1.43% | 0.000489 | 0.000499 | 0.000486 | 1,166,984.00 |
| 02 Mar 2024 | 0.00049 | -0.00000400 | -0.81% | 0.001973 | 0.001973 | 0.000486 | 3,089,519.00 |
| 01 Mar 2024 | 0.000494 | 0.00000700 | 1.44% | 0.000484 | 0.000499 | 0.000481 | 3,354,506.00 |
| 29 Feb 2024 | 0.000487 | 0.00000300 | 0.62% | 0.000482 | 0.000498 | 0.000465 | 1,956,761.00 |
| 28 Feb 2024 | 0.000484 | 0.000036 | 8.04% | 0.000448 | 0.000504 | 0.000446 | 4,909,030.00 |
| 27 Feb 2024 | 0.000448 | 0.00002 | 4.68% | 0.000429 | 0.000451 | 0.000421 | 5,542,306.00 |
| 26 Feb 2024 | 0.000428 | 0.000019 | 4.65% | 0.000406 | 0.001617 | 0.000402 | 7,740,894.00 |
| 25 Feb 2024 | 0.000408 | 0.00000090 | 0.22% | 0.000407 | 0.00041 | 0.000405 | 216,116.00 |
| 24 Feb 2024 | 0.000408 | 0.00000600 | 1.49% | 0.0004 | 0.000408 | 0.000399 | 291,598.00 |
| 23 Feb 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000406 | 0.000407 | 0.000399 | 599,469.00 |
| 22 Feb 2024 | 0.000405 | -0.00000600 | -1.46% | 0.00041 | 0.000411 | 0.000403 | 559,621.00 |
| 21 Feb 2024 | 0.000411 | -0.00000300 | -0.73% | 0.000414 | 0.000415 | 0.000402 | 344,714.00 |
| 20 Feb 2024 | 0.000414 | 0.00000200 | 0.49% | 0.000411 | 0.000418 | 0.000404 | 622,153.00 |
| 19 Feb 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000359 | 0.000416 | 0.000359 | 6,626,869.00 |
| 18 Feb 2024 | 0.000413 | 0.00000300 | 0.73% | 0.00041 | 0.000415 | 0.000407 | 412,614.00 |
| 17 Feb 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000413 | 0.000413 | 0.000402 | 171,014.00 |
| 16 Feb 2024 | 0.000413 | 0.00000300 | 0.73% | 0.001648 | 0.00165 | 0.00041 | 3,035,774.00 |
| 15 Feb 2024 | 0.000411 | 0.00000003 | 0.01% | 0.000411 | 0.000419 | 0.000407 | 1,571,330.00 |
| 14 Feb 2024 | 0.000411 | 0.000016 | 4.06% | 0.000394 | 0.000414 | 0.000391 | 371,946.00 |
| 13 Feb 2024 | 0.000394 | 0.00000034 | 0.09% | 0.000394 | 0.000397 | 0.000385 | 240,872.00 |
| 12 Feb 2024 | 0.000394 | 0.000016 | 4.23% | 0.000359 | 0.000397 | 0.000359 | 6,731,311.00 |
| 11 Feb 2024 | 0.000378 | 0.00000300 | 0.80% | 0.000375 | 0.000382 | 0.000374 | 332,597.00 |
| 10 Feb 2024 | 0.000375 | 0.00000700 | 1.90% | 0.000368 | 0.000378 | 0.000366 | 426,478.00 |
| 09 Feb 2024 | 0.000368 | 0.00000900 | 2.51% | 0.000359 | 0.00038 | 0.000359 | 1,519,638.00 |
| 08 Feb 2024 | 0.000359 | 0.00000900 | 2.57% | 0.000351 | 0.000361 | 0.000351 | 687,118.00 |
| 07 Feb 2024 | 0.00035 | 0.00000800 | 2.34% | 0.000342 | 0.000351 | 0.000339 | 378,893.00 |
| 06 Feb 2024 | 0.000342 | 0.00000200 | 0.59% | 0.00034 | 0.000344 | 0.000339 | 824,515.00 |
| 05 Feb 2024 | 0.00034 | 0.00000300 | 0.89% | 0.000346 | 0.000354 | 0.000338 | 6,842,658.00 |
| 04 Feb 2024 | 0.000337 | -0.00000300 | -0.88% | 0.00136 | 0.001361 | 0.000335 | 164,431.00 |
| 03 Feb 2024 | 0.00034 | -0.00000200 | -0.59% | 0.000343 | 0.000343 | 0.000339 | 1,035,357.00 |
| 02 Feb 2024 | 0.000341 | 0.00000400 | 1.18% | 0.000338 | 0.000343 | 0.000336 | 234,483.00 |
| 01 Feb 2024 | 0.000338 | 0.00000200 | 0.60% | 0.000336 | 0.000339 | 0.00033 | 732,112.00 |
| 31 Ene 2024 | 0.000336 | -0.00000100 | -0.30% | 0.000338 | 0.000343 | 0.000334 | 317,381.00 |
| 30 Ene 2024 | 0.000337 | -0.00000300 | -0.88% | 0.00034 | 0.000345 | 0.000337 | 536,998.00 |
| 29 Ene 2024 | 0.000341 | 0.00000900 | 2.72% | 0.000346 | 0.000354 | 0.00033 | 7,352,278.00 |
| 28 Ene 2024 | 0.000331 | -0.00000094 | -0.28% | 0.000332 | 0.000337 | 0.000329 | 132,008.00 |
| 27 Ene 2024 | 0.000332 | 0.00000200 | 0.61% | 0.00033 | 0.000333 | 0.000326 | 724,602.00 |
| 26 Ene 2024 | 0.00033 | 0.000016 | 5.09% | 0.000314 | 0.000332 | 0.000314 | 1,198,477.00 |
