SYMGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 May 2024 | 0.073726 | -0.001172 | -1.56% | 0.075005 | 0.075768 | 0.072523 | 0.00 |
22 May 2024 | 0.074898 | -0.001345 | -1.76% | 0.076098 | 0.076264 | 0.07482 | 0.00 |
21 May 2024 | 0.076243 | -0.001025 | -1.33% | 0.077118 | 0.077694 | 0.075072 | 0.00 |
20 May 2024 | 0.077268 | 0.005326 | 7.40% | 0.069114 | 0.077298 | 0.06703 | 0.00 |
19 May 2024 | 0.071943 | -0.000847 | -1.16% | 0.072769 | 0.073504 | 0.071612 | 0.00 |
18 May 2024 | 0.07279 | 0.000042 | 0.06% | 0.072758 | 0.073223 | 0.072398 | 0.00 |
17 May 2024 | 0.072748 | 0.001639 | 2.31% | 0.07109 | 0.073259 | 0.070992 | 0.00 |
16 May 2024 | 0.071109 | -0.000934 | -1.30% | 0.072082 | 0.072453 | 0.070434 | 0.00 |
15 May 2024 | 0.072043 | 0.004601 | 6.82% | 0.067516 | 0.072274 | 0.067223 | 0.00 |
14 May 2024 | 0.067442 | -0.001647 | -2.38% | 0.069114 | 0.069294 | 0.066934 | 0.00 |
13 May 2024 | 0.069089 | 0.001344 | 1.98% | 0.070154 | 0.071096 | 0.06784 | 0.00 |
12 May 2024 | 0.067744 | 0.000699 | 1.04% | 0.067104 | 0.06811 | 0.066863 | 0.00 |
11 May 2024 | 0.067045 | -0.000157 | -0.23% | 0.067012 | 0.067681 | 0.066692 | 0.00 |
10 May 2024 | 0.067202 | -0.002282 | -3.28% | 0.069343 | 0.069785 | 0.066409 | 0.00 |
09 May 2024 | 0.069484 | 0.001982 | 2.94% | 0.067655 | 0.069765 | 0.067161 | 0.00 |
08 May 2024 | 0.067503 | -0.001505 | -2.18% | 0.068856 | 0.069549 | 0.067237 | 0.00 |
07 May 2024 | 0.069008 | -0.000403 | -0.58% | 0.069496 | 0.070861 | 0.068788 | 0.00 |
06 May 2024 | 0.06941 | -0.001068 | -1.52% | 0.070154 | 0.075148 | 0.069061 | 0.00 |
05 May 2024 | 0.070478 | 0.000252 | 0.36% | 0.070392 | 0.071017 | 0.069296 | 0.00 |
04 May 2024 | 0.070226 | 0.000935 | 1.35% | 0.069177 | 0.070792 | 0.06891 | 0.00 |
03 May 2024 | 0.069291 | 0.004183 | 6.42% | 0.065071 | 0.069721 | 0.06475 | 0.00 |
02 May 2024 | 0.065109 | 0.000791 | 1.23% | 0.064287 | 0.06571 | 0.062831 | 0.00 |
01 May 2024 | 0.064318 | -0.002648 | -3.95% | 0.066993 | 0.067133 | 0.062541 | 0.00 |
30 Abr 2024 | 0.066965 | -0.003169 | -4.52% | 0.070154 | 0.071096 | 0.065476 | 0.00 |
29 Abr 2024 | 0.070134 | 0.000657 | 0.94% | 0.072347 | 0.075148 | 0.068231 | 0.00 |
28 Abr 2024 | 0.069478 | -0.000061 | -0.09% | 0.069412 | 0.070486 | 0.069222 | 0.00 |
27 Abr 2024 | 0.069538 | -0.000912 | -1.29% | 0.070447 | 0.070583 | 0.069075 | 0.00 |
26 Abr 2024 | 0.070451 | -0.000681 | -0.96% | 0.071147 | 0.071481 | 0.070022 | 0.00 |
25 Abr 2024 | 0.071132 | -0.000052 | -0.07% | 0.071219 | 0.071953 | 0.06954 | 0.00 |
24 Abr 2024 | 0.071183 | -0.002403 | -3.27% | 0.073823 | 0.074294 | 0.070509 | 0.00 |
23 Abr 2024 | 0.073586 | -0.001171 | -1.57% | 0.074638 | 0.075038 | 0.073233 | 0.00 |
22 Abr 2024 | 0.074757 | 0.002293 | 3.16% | 0.072347 | 0.07571 | 0.069931 | 0.00 |
21 Abr 2024 | 0.072465 | -0.000016 | -0.02% | 0.072482 | 0.073383 | 0.071837 | 0.00 |
20 Abr 2024 | 0.07248 | 0.000984 | 1.38% | 0.071314 | 0.073073 | 0.070637 | 0.00 |
19 Abr 2024 | 0.071496 | 0.000991 | 1.41% | 0.070304 | 0.072594 | 0.066725 | 0.00 |
18 Abr 2024 | 0.070505 | 0.0025 | 3.68% | 0.068111 | 0.071038 | 0.067314 | 0.00 |
17 Abr 2024 | 0.068005 | -0.002753 | -3.89% | 0.070778 | 0.071577 | 0.066385 | 0.00 |
16 Abr 2024 | 0.070758 | 0.00045 | 0.64% | 0.070289 | 0.071339 | 0.068611 | 0.00 |
15 Abr 2024 | 0.070309 | -0.002697 | -3.69% | 0.072347 | 0.073926 | 0.069439 | 0.00 |
14 Abr 2024 | 0.073005 | 0.000226 | 0.31% | 0.072347 | 0.073285 | 0.069931 | 0.00 |
13 Abr 2024 | 0.07278 | -0.001995 | -2.67% | 0.074773 | 0.075672 | 0.069233 | 0.00 |
12 Abr 2024 | 0.074774 | -0.002251 | -2.92% | 0.077183 | 0.078482 | 0.073335 | 0.00 |
11 Abr 2024 | 0.077026 | -0.000567 | -0.73% | 0.077541 | 0.078315 | 0.076622 | 0.00 |
10 Abr 2024 | 0.077592 | 0.002322 | 3.08% | 0.075273 | 0.078164 | 0.074103 | 0.00 |
09 Abr 2024 | 0.075271 | -0.00269 | -3.45% | 0.077882 | 0.077936 | 0.074433 | 0.00 |
08 Abr 2024 | 0.077961 | 0.002464 | 3.26% | 0.072076 | 0.079404 | 0.071036 | 0.00 |
07 Abr 2024 | 0.075497 | 0.000549 | 0.73% | 0.07486 | 0.076238 | 0.074844 | 0.00 |
06 Abr 2024 | 0.074948 | 0.000958 | 1.29% | 0.073782 | 0.075724 | 0.073531 | 0.00 |
05 Abr 2024 | 0.07399 | -0.000689 | -0.92% | 0.074683 | 0.074973 | 0.072452 | 0.00 |
04 Abr 2024 | 0.074679 | 0.002534 | 3.51% | 0.072076 | 0.07537 | 0.071036 | 0.00 |
03 Abr 2024 | 0.072145 | 0.000261 | 0.36% | 0.071875 | 0.073159 | 0.071003 | 0.00 |
02 Abr 2024 | 0.071884 | -0.004866 | -6.34% | 0.076564 | 0.076575 | 0.071015 | 0.00 |
01 Abr 2024 | 0.076751 | -0.000527 | -0.68% | 0.075778 | 0.07728 | 0.075066 | 0.00 |
31 Mar 2024 | 0.077278 | 0.00133 | 1.75% | 0.076016 | 0.077293 | 0.076016 | 0.00 |
30 Mar 2024 | 0.075948 | -0.000405 | -0.53% | 0.07634 | 0.076735 | 0.075828 | 0.00 |
29 Mar 2024 | 0.076353 | -0.001032 | -1.33% | 0.077285 | 0.077391 | 0.075559 | 0.00 |
28 Mar 2024 | 0.077384 | 0.001703 | 2.25% | 0.076003 | 0.078064 | 0.075287 | 0.00 |
27 Mar 2024 | 0.075682 | -0.000372 | -0.49% | 0.0759 | 0.077685 | 0.074622 | 0.00 |
26 Mar 2024 | 0.076054 | 0.000277 | 0.36% | 0.075778 | 0.07728 | 0.075471 | 0.00 |
25 Mar 2024 | 0.075778 | 0.002093 | 2.84% | 0.073174 | 0.077191 | 0.072791 | 0.00 |
24 Mar 2024 | 0.073685 | 0.003202 | 4.54% | 0.070445 | 0.073946 | 0.070046 | 0.00 |
23 Mar 2024 | 0.070482 | 0.000898 | 1.29% | 0.069812 | 0.072227 | 0.069069 | 0.00 |
22 Mar 2024 | 0.069584 | -0.001713 | -2.40% | 0.07143 | 0.0727 | 0.068383 | 0.00 |
21 Mar 2024 | 0.071297 | -0.001947 | -2.66% | 0.073174 | 0.073587 | 0.070966 | 0.00 |
20 Mar 2024 | 0.073244 | 0.006045 | 9.00% | 0.067357 | 0.073411 | 0.065975 | 0.00 |
19 Mar 2024 | 0.067199 | -0.00615 | -8.38% | 0.073323 | 0.073669 | 0.067069 | 0.00 |
18 Mar 2024 | 0.073349 | -0.000463 | -0.63% | 0.075194 | 0.07751 | 0.070329 | 0.00 |
17 Mar 2024 | 0.073812 | 0.003138 | 4.44% | 0.071354 | 0.074451 | 0.070207 | 0.00 |
16 Mar 2024 | 0.070674 | -0.004831 | -6.40% | 0.075194 | 0.07578 | 0.070329 | 0.00 |
15 Mar 2024 | 0.075506 | -0.002047 | -2.64% | 0.076877 | 0.078759 | 0.071379 | 0.00 |
14 Mar 2024 | 0.077553 | -0.001054 | -1.34% | 0.078631 | 0.07935 | 0.074619 | 0.00 |
13 Mar 2024 | 0.078607 | 0.001926 | 2.51% | 0.076679 | 0.079002 | 0.076515 | 0.00 |
12 Mar 2024 | 0.076681 | 0.000019 | 0.02% | 0.076877 | 0.078759 | 0.074625 | 0.00 |
11 Mar 2024 | 0.076662 | 0.003128 | 4.25% | 0.066858 | 0.07833 | 0.066858 | 0.00 |
10 Mar 2024 | 0.073533 | 0.000071 | 0.10% | 0.073463 | 0.074745 | 0.073148 | 0.00 |
09 Mar 2024 | 0.073463 | 0.000128 | 0.17% | 0.073237 | 0.073706 | 0.073023 | 0.00 |
08 Mar 2024 | 0.073335 | 0.001125 | 1.56% | 0.072115 | 0.07452 | 0.071282 | 0.00 |
07 Mar 2024 | 0.07221 | 0.000709 | 0.99% | 0.071674 | 0.073358 | 0.071154 | 0.00 |
06 Mar 2024 | 0.0715 | 0.001585 | 2.27% | 0.069221 | 0.073244 | 0.068329 | 0.00 |
05 Mar 2024 | 0.069915 | -0.003741 | -5.08% | 0.074282 | 0.07465 | 0.060928 | 0.00 |
04 Mar 2024 | 0.073657 | 0.005046 | 7.35% | 0.066858 | 0.074379 | 0.066858 | 0.00 |
03 Mar 2024 | 0.068611 | 0.00101 | 1.49% | 0.067496 | 0.068836 | 0.067084 | 0.00 |
02 Mar 2024 | 0.067601 | -0.000525 | -0.77% | 0.068055 | 0.068055 | 0.06713 | 0.00 |
01 Mar 2024 | 0.068126 | 0.000983 | 1.46% | 0.066858 | 0.068834 | 0.066417 | 0.00 |
29 Feb 2024 | 0.067143 | 0.000355 | 0.53% | 0.066493 | 0.06876 | 0.064211 | 0.00 |
28 Feb 2024 | 0.066788 | 0.005024 | 8.13% | 0.06187 | 0.069552 | 0.061574 | 0.00 |
27 Feb 2024 | 0.061764 | 0.002745 | 4.65% | 0.059138 | 0.062275 | 0.058063 | 0.00 |
26 Feb 2024 | 0.059018 | 0.002652 | 4.71% | 0.056039 | 0.059517 | 0.055448 | 0.00 |
25 Feb 2024 | 0.056366 | 0.000125 | 0.22% | 0.056193 | 0.056587 | 0.05589 | 0.00 |
24 Feb 2024 | 0.056241 | 0.000843 | 1.52% | 0.055228 | 0.056314 | 0.055112 | 0.00 |