UKGUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.35433 | 0.004253 | 1.21% | 0.348844 | 0.357058 | 0.34088 | 0.00 |
01 May 2024 | 0.350077 | -0.014384 | -3.95% | 0.363156 | 0.363496 | 0.338526 | 0.00 |
30 Abr 2024 | 0.364461 | -0.017908 | -4.68% | 0.382387 | 0.38743 | 0.353998 | 0.00 |
29 Abr 2024 | 0.38237 | 0.005002 | 1.33% | 0.388978 | 0.393181 | 0.051268 | 0.00 |
28 Abr 2024 | 0.377367 | -0.002762 | -0.73% | 0.379834 | 0.384978 | 0.375951 | 0.00 |
27 Abr 2024 | 0.380129 | -0.002009 | -0.53% | 0.381846 | 0.382742 | 0.374402 | 0.00 |
26 Abr 2024 | 0.382138 | -0.004123 | -1.07% | 0.386263 | 0.387979 | 0.379467 | 0.00 |
25 Abr 2024 | 0.386261 | 0.001703 | 0.44% | 0.384985 | 0.390904 | 0.376151 | 0.00 |
24 Abr 2024 | 0.384558 | -0.013079 | -3.29% | 0.397799 | 0.401782 | 0.380764 | 0.00 |
23 Abr 2024 | 0.397637 | -0.002926 | -0.73% | 0.400136 | 0.402499 | 0.394552 | 0.00 |
22 Abr 2024 | 0.400563 | 0.011275 | 2.90% | 0.388978 | 0.402827 | 0.054278 | 0.00 |
21 Abr 2024 | 0.389288 | 0.000459 | 0.12% | 0.388032 | 0.393474 | 0.385003 | 0.00 |
20 Abr 2024 | 0.388829 | 0.005174 | 1.35% | 0.382313 | 0.392021 | 0.378893 | 0.00 |
19 Abr 2024 | 0.383655 | 0.003205 | 0.84% | 0.379669 | 0.392324 | 0.357016 | 0.00 |
18 Abr 2024 | 0.380451 | 0.013119 | 3.57% | 0.367085 | 0.384147 | 0.364479 | 0.00 |
17 Abr 2024 | 0.367331 | -0.014354 | -3.76% | 0.382425 | 0.386103 | 0.358599 | 0.00 |
16 Abr 2024 | 0.381686 | 0.001687 | 0.44% | 0.379909 | 0.38505 | 0.369726 | 0.00 |
15 Abr 2024 | 0.379999 | -0.014094 | -3.58% | 0.385276 | 0.40041 | 0.054095 | 0.00 |
14 Abr 2024 | 0.394093 | 0.007823 | 2.03% | 0.385276 | 0.39443 | 0.372393 | 0.00 |
13 Abr 2024 | 0.38627 | -0.015833 | -3.94% | 0.401904 | 0.40699 | 0.368996 | 0.00 |
12 Abr 2024 | 0.402103 | -0.017619 | -4.20% | 0.419354 | 0.426461 | 0.395508 | 0.00 |
11 Abr 2024 | 0.419722 | -0.002915 | -0.69% | 0.422651 | 0.426835 | 0.416715 | 0.00 |
10 Abr 2024 | 0.422637 | 0.008263 | 1.99% | 0.413999 | 0.425823 | 0.404579 | 0.00 |
09 Abr 2024 | 0.414374 | -0.015166 | -3.53% | 0.428922 | 0.429761 | 0.408991 | 0.00 |
08 Abr 2024 | 0.42954 | 0.013626 | 3.28% | 0.410458 | 0.435363 | 0.406626 | 0.00 |
07 Abr 2024 | 0.415914 | 0.00287 | 0.69% | 0.412741 | 0.420825 | 0.412734 | 0.00 |
06 Abr 2024 | 0.413044 | 0.005775 | 1.42% | 0.405965 | 0.41686 | 0.404327 | 0.00 |
05 Abr 2024 | 0.40727 | -0.002777 | -0.68% | 0.410458 | 0.411603 | 0.395434 | 0.00 |
04 Abr 2024 | 0.410047 | 0.013866 | 3.50% | 0.395765 | 0.415121 | 0.390035 | 0.00 |
03 Abr 2024 | 0.396181 | 0.004014 | 1.02% | 0.392329 | 0.400918 | 0.38693 | 0.00 |
02 Abr 2024 | 0.392168 | -0.026374 | -6.30% | 0.417268 | 0.417268 | 0.386859 | 0.00 |
01 Abr 2024 | 0.418541 | -0.008363 | -1.96% | 0.419314 | 0.429454 | 0.408613 | 0.00 |
31 Mar 2024 | 0.426904 | 0.009619 | 2.31% | 0.417694 | 0.427208 | 0.417626 | 0.00 |
30 Mar 2024 | 0.417286 | -0.001406 | -0.34% | 0.418425 | 0.421369 | 0.416892 | 0.00 |
29 Mar 2024 | 0.418692 | -0.005167 | -1.22% | 0.423905 | 0.424869 | 0.413935 | 0.00 |
28 Mar 2024 | 0.423859 | 0.009155 | 2.21% | 0.416319 | 0.42894 | 0.413019 | 0.00 |
27 Mar 2024 | 0.414704 | -0.004594 | -1.10% | 0.419314 | 0.429454 | 0.409596 | 0.00 |
26 Mar 2024 | 0.419298 | 0.000431 | 0.10% | 0.417987 | 0.428594 | 0.415802 | 0.00 |
25 Mar 2024 | 0.418868 | 0.015525 | 3.85% | 0.381748 | 0.43014 | 0.380177 | 0.00 |
24 Mar 2024 | 0.403343 | 0.017861 | 4.63% | 0.383845 | 0.40476 | 0.382411 | 0.00 |
23 Mar 2024 | 0.385482 | 0.005501 | 1.45% | 0.381747 | 0.394603 | 0.377606 | 0.00 |
22 Mar 2024 | 0.379981 | -0.012201 | -3.11% | 0.392358 | 0.399138 | 0.37324 | 0.00 |
21 Mar 2024 | 0.392182 | -0.014084 | -3.47% | 0.406895 | 0.408509 | 0.387197 | 0.00 |
20 Mar 2024 | 0.406266 | 0.033678 | 9.04% | 0.372238 | 0.407974 | 0.364494 | 0.00 |
19 Mar 2024 | 0.372587 | -0.033387 | -8.22% | 0.40559 | 0.408026 | 0.368673 | 0.00 |
18 Mar 2024 | 0.405975 | -0.003531 | -0.86% | 0.381748 | 0.43014 | 0.056123 | 0.00 |
17 Mar 2024 | 0.409506 | 0.018813 | 4.82% | 0.393187 | 0.412267 | 0.386855 | 0.00 |
16 Mar 2024 | 0.390693 | -0.026389 | -6.33% | 0.416667 | 0.4193 | 0.389484 | 0.00 |
15 Mar 2024 | 0.417081 | -0.011012 | -2.57% | 0.381748 | 0.43014 | 0.380177 | 0.00 |
14 Mar 2024 | 0.428093 | -0.009896 | -2.26% | 0.437579 | 0.441965 | 0.411067 | 0.00 |
13 Mar 2024 | 0.43799 | 0.009865 | 2.30% | 0.427695 | 0.441509 | 0.42731 | 0.00 |
12 Mar 2024 | 0.428125 | -0.004099 | -0.95% | 0.433231 | 0.437097 | 0.414741 | 0.00 |
11 Mar 2024 | 0.432224 | 0.018656 | 4.51% | 0.381748 | 0.436667 | 0.380177 | 0.00 |
10 Mar 2024 | 0.413567 | 0.003158 | 0.77% | 0.410235 | 0.419256 | 0.409031 | 0.00 |
09 Mar 2024 | 0.410409 | 0.001225 | 0.30% | 0.409195 | 0.41141 | 0.407649 | 0.00 |
08 Mar 2024 | 0.409184 | 0.007344 | 1.83% | 0.40125 | 0.419515 | 0.398203 | 0.00 |
07 Mar 2024 | 0.40184 | 0.005966 | 1.51% | 0.395228 | 0.407709 | 0.393809 | 0.00 |
06 Mar 2024 | 0.395874 | 0.010381 | 2.69% | 0.381748 | 0.404924 | 0.376443 | 0.00 |
05 Mar 2024 | 0.385493 | -0.02066 | -5.09% | 0.409139 | 0.413667 | 0.363537 | 0.00 |
04 Mar 2024 | 0.406153 | 0.028847 | 7.65% | 0.366578 | 0.410204 | 0.364263 | 0.00 |
03 Mar 2024 | 0.377306 | 0.005749 | 1.55% | 0.371378 | 0.378875 | 0.368276 | 0.00 |
02 Mar 2024 | 0.371557 | -0.003073 | -0.82% | 0.374239 | 0.374239 | 0.36921 | 0.00 |
01 Mar 2024 | 0.374631 | 0.006554 | 1.78% | 0.366578 | 0.378269 | 0.364263 | 0.00 |
29 Feb 2024 | 0.368076 | -0.00623 | -1.66% | 0.373255 | 0.381309 | 0.362492 | 0.00 |
28 Feb 2024 | 0.374306 | 0.032891 | 9.63% | 0.341672 | 0.38335 | 0.339883 | 0.00 |
27 Feb 2024 | 0.341415 | 0.014814 | 4.54% | 0.327205 | 0.344967 | 0.326546 | 0.00 |
26 Feb 2024 | 0.326601 | 0.016531 | 5.33% | 0.271794 | 0.329195 | 0.04246 | 0.00 |
25 Feb 2024 | 0.31007 | 0.001242 | 0.40% | 0.308879 | 0.31121 | 0.307206 | 0.00 |
24 Feb 2024 | 0.308828 | 0.004116 | 1.35% | 0.303994 | 0.309627 | 0.303004 | 0.00 |
23 Feb 2024 | 0.304712 | -0.002594 | -0.84% | 0.307287 | 0.308445 | 0.30273 | 0.00 |
22 Feb 2024 | 0.307305 | -0.003905 | -1.25% | 0.310206 | 0.311636 | 0.305125 | 0.00 |
21 Feb 2024 | 0.31121 | -0.002145 | -0.68% | 0.313032 | 0.313798 | 0.303603 | 0.00 |
20 Feb 2024 | 0.313355 | 0.003287 | 1.06% | 0.310319 | 0.317226 | 0.304415 | 0.00 |
19 Feb 2024 | 0.310068 | -0.002256 | -0.72% | 0.271794 | 0.314428 | 0.042949 | 0.00 |
18 Feb 2024 | 0.312324 | 0.002384 | 0.77% | 0.309351 | 0.31387 | 0.306862 | 0.00 |
17 Feb 2024 | 0.30994 | -0.002897 | -0.93% | 0.312458 | 0.312727 | 0.303549 | 0.00 |
16 Feb 2024 | 0.312837 | 0.001563 | 0.50% | 0.311164 | 0.314616 | 0.309408 | 0.00 |
15 Feb 2024 | 0.311274 | 0.000514 | 0.17% | 0.310503 | 0.316612 | 0.307654 | 0.00 |
14 Feb 2024 | 0.31076 | 0.013198 | 4.44% | 0.297939 | 0.311829 | 0.295174 | 0.00 |
13 Feb 2024 | 0.297562 | -0.002115 | -0.71% | 0.299315 | 0.301785 | 0.289904 | 0.00 |
12 Feb 2024 | 0.299677 | 0.011018 | 3.82% | 0.271794 | 0.301471 | 0.271125 | 0.00 |
11 Feb 2024 | 0.288659 | 0.002202 | 0.77% | 0.285723 | 0.290873 | 0.285101 | 0.00 |
10 Feb 2024 | 0.286457 | 0.003931 | 1.39% | 0.282911 | 0.288523 | 0.280958 | 0.00 |
09 Feb 2024 | 0.282526 | 0.01079 | 3.97% | 0.271794 | 0.288752 | 0.271125 | 0.00 |
08 Feb 2024 | 0.271736 | 0.00646 | 2.44% | 0.266063 | 0.273208 | 0.265754 | 0.00 |
07 Feb 2024 | 0.265276 | 0.006953 | 2.69% | 0.25822 | 0.265838 | 0.256182 | 0.00 |
06 Feb 2024 | 0.258323 | 0.00285 | 1.12% | 0.255502 | 0.25966 | 0.254703 | 0.00 |
05 Feb 2024 | 0.255473 | 0.000625 | 0.25% | 0.247378 | 0.260456 | 0.241741 | 0.00 |
04 Feb 2024 | 0.254848 | -0.002521 | -0.98% | 0.257426 | 0.258126 | 0.253801 | 0.00 |
03 Feb 2024 | 0.257369 | -0.001194 | -0.46% | 0.258667 | 0.259676 | 0.257195 | 0.00 |