VAULTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.083475 | -0.001097 | -1.30% | 0.084618 | 0.085054 | 0.082683 | 0.00 |
15 May 2024 | 0.084572 | 0.005401 | 6.82% | 0.079257 | 0.084843 | 0.078914 | 0.00 |
14 May 2024 | 0.079171 | -0.001933 | -2.38% | 0.081134 | 0.081345 | 0.078575 | 0.00 |
13 May 2024 | 0.081104 | 0.001578 | 1.98% | 0.081402 | 0.08332 | 0.079638 | 0.00 |
12 May 2024 | 0.079526 | 0.000821 | 1.04% | 0.078775 | 0.079956 | 0.078491 | 0.00 |
11 May 2024 | 0.078705 | -0.000185 | -0.23% | 0.078667 | 0.079452 | 0.078291 | 0.00 |
10 May 2024 | 0.07889 | -0.002679 | -3.28% | 0.081402 | 0.081921 | 0.077958 | 0.00 |
09 May 2024 | 0.081569 | 0.002326 | 2.94% | 0.079422 | 0.081898 | 0.078841 | 0.00 |
08 May 2024 | 0.079242 | -0.001766 | -2.18% | 0.08083 | 0.081645 | 0.07893 | 0.00 |
07 May 2024 | 0.081009 | -0.000473 | -0.58% | 0.081583 | 0.083185 | 0.080752 | 0.00 |
06 May 2024 | 0.081482 | -0.001254 | -1.52% | 0.084929 | 0.088218 | 0.081071 | 0.00 |
05 May 2024 | 0.082735 | 0.000296 | 0.36% | 0.082634 | 0.083368 | 0.081348 | 0.00 |
04 May 2024 | 0.08244 | 0.001097 | 1.35% | 0.081207 | 0.083103 | 0.080894 | 0.00 |
03 May 2024 | 0.081342 | 0.00491 | 6.42% | 0.076388 | 0.081846 | 0.07601 | 0.00 |
02 May 2024 | 0.076432 | 0.000928 | 1.23% | 0.075467 | 0.077137 | 0.073758 | 0.00 |
01 May 2024 | 0.075503 | -0.003108 | -3.95% | 0.078643 | 0.078808 | 0.073417 | 0.00 |
30 Abr 2024 | 0.078611 | -0.00372 | -4.52% | 0.082355 | 0.08346 | 0.076864 | 0.00 |
29 Abr 2024 | 0.082332 | 0.000771 | 0.94% | 0.084929 | 0.088218 | 0.080097 | 0.00 |
28 Abr 2024 | 0.081561 | -0.000071 | -0.09% | 0.081484 | 0.082745 | 0.08126 | 0.00 |
27 Abr 2024 | 0.081632 | -0.001071 | -1.29% | 0.082699 | 0.082858 | 0.081087 | 0.00 |
26 Abr 2024 | 0.082703 | -0.0008 | -0.96% | 0.083521 | 0.083912 | 0.082199 | 0.00 |
25 Abr 2024 | 0.083502 | -0.000061 | -0.07% | 0.083604 | 0.084467 | 0.081634 | 0.00 |
24 Abr 2024 | 0.083563 | -0.00282 | -3.26% | 0.086662 | 0.087214 | 0.082771 | 0.00 |
23 Abr 2024 | 0.086384 | -0.001375 | -1.57% | 0.087618 | 0.088088 | 0.085969 | 0.00 |
22 Abr 2024 | 0.087759 | 0.002691 | 3.16% | 0.084929 | 0.088877 | 0.082093 | 0.00 |
21 Abr 2024 | 0.085067 | -0.000018 | -0.02% | 0.085088 | 0.086146 | 0.084331 | 0.00 |
20 Abr 2024 | 0.085086 | 0.001155 | 1.38% | 0.083716 | 0.085782 | 0.082922 | 0.00 |
19 Abr 2024 | 0.08393 | 0.001164 | 1.41% | 0.082531 | 0.085218 | 0.07833 | 0.00 |
18 Abr 2024 | 0.082767 | 0.002935 | 3.68% | 0.079957 | 0.083393 | 0.07902 | 0.00 |
17 Abr 2024 | 0.079832 | -0.003232 | -3.89% | 0.083087 | 0.084025 | 0.07793 | 0.00 |
16 Abr 2024 | 0.083064 | 0.000528 | 0.64% | 0.082513 | 0.083746 | 0.080544 | 0.00 |
15 Abr 2024 | 0.082536 | -0.003166 | -3.69% | 0.084929 | 0.086783 | 0.081515 | 0.00 |
14 Abr 2024 | 0.085702 | 0.000265 | 0.31% | 0.084929 | 0.086031 | 0.082093 | 0.00 |
13 Abr 2024 | 0.085437 | -0.002341 | -2.67% | 0.087776 | 0.088832 | 0.081274 | 0.00 |
12 Abr 2024 | 0.087778 | -0.002643 | -2.92% | 0.090606 | 0.092131 | 0.086089 | 0.00 |
11 Abr 2024 | 0.090422 | -0.000665 | -0.73% | 0.091026 | 0.091935 | 0.089947 | 0.00 |
10 Abr 2024 | 0.091087 | 0.002725 | 3.08% | 0.088364 | 0.091757 | 0.08699 | 0.00 |
09 Abr 2024 | 0.088361 | -0.003158 | -3.45% | 0.091427 | 0.09149 | 0.087378 | 0.00 |
08 Abr 2024 | 0.091519 | 0.002892 | 3.26% | 0.084375 | 0.093213 | 0.084375 | 0.00 |
07 Abr 2024 | 0.088627 | 0.000644 | 0.73% | 0.087879 | 0.089497 | 0.08786 | 0.00 |
06 Abr 2024 | 0.087983 | 0.001124 | 1.29% | 0.086613 | 0.088893 | 0.086319 | 0.00 |
05 Abr 2024 | 0.086858 | -0.000808 | -0.92% | 0.087671 | 0.088012 | 0.085053 | 0.00 |
04 Abr 2024 | 0.087666 | 0.002974 | 3.51% | 0.084611 | 0.088478 | 0.08339 | 0.00 |
03 Abr 2024 | 0.084692 | 0.000306 | 0.36% | 0.084375 | 0.085882 | 0.083351 | 0.00 |
02 Abr 2024 | 0.084386 | -0.005713 | -6.34% | 0.08988 | 0.089892 | 0.083365 | 0.00 |
01 Abr 2024 | 0.090098 | -0.000619 | -0.68% | 0.088957 | 0.09072 | 0.088121 | 0.00 |
31 Mar 2024 | 0.090717 | 0.001561 | 1.75% | 0.089237 | 0.090736 | 0.089237 | 0.00 |
30 Mar 2024 | 0.089156 | -0.000475 | -0.53% | 0.089617 | 0.09008 | 0.089016 | 0.00 |
29 Mar 2024 | 0.089632 | -0.001211 | -1.33% | 0.090726 | 0.09085 | 0.0887 | 0.00 |
28 Mar 2024 | 0.090843 | 0.001999 | 2.25% | 0.089221 | 0.09164 | 0.08838 | 0.00 |
27 Mar 2024 | 0.088844 | -0.000437 | -0.49% | 0.0891 | 0.091195 | 0.0876 | 0.00 |
26 Mar 2024 | 0.089281 | 0.000325 | 0.36% | 0.088957 | 0.09072 | 0.088597 | 0.00 |
25 Mar 2024 | 0.088956 | 0.002457 | 2.84% | 0.086075 | 0.090616 | 0.079472 | 0.00 |
24 Mar 2024 | 0.086499 | 0.003759 | 4.54% | 0.082697 | 0.086806 | 0.082228 | 0.00 |
23 Mar 2024 | 0.08274 | 0.001055 | 1.29% | 0.081954 | 0.084788 | 0.081081 | 0.00 |
22 Mar 2024 | 0.081686 | -0.002011 | -2.40% | 0.083852 | 0.085343 | 0.080275 | 0.00 |
21 Mar 2024 | 0.083696 | -0.002286 | -2.66% | 0.0859 | 0.086384 | 0.083308 | 0.00 |
20 Mar 2024 | 0.085982 | 0.007097 | 9.00% | 0.079072 | 0.086178 | 0.077449 | 0.00 |
19 Mar 2024 | 0.078885 | -0.00722 | -8.39% | 0.086075 | 0.086481 | 0.078733 | 0.00 |
18 Mar 2024 | 0.086105 | -0.000544 | -0.63% | 0.014394 | 0.09099 | 0.014394 | 0.00 |
17 Mar 2024 | 0.086649 | 0.003684 | 4.44% | 0.083764 | 0.087399 | 0.082417 | 0.00 |
16 Mar 2024 | 0.082966 | -0.005672 | -6.40% | 0.088271 | 0.088959 | 0.08256 | 0.00 |
15 Mar 2024 | 0.088637 | -0.002403 | -2.64% | 0.014394 | 0.089505 | 0.014394 | 0.00 |
14 Mar 2024 | 0.091041 | -0.001237 | -1.34% | 0.092306 | 0.09315 | 0.087597 | 0.00 |
13 Mar 2024 | 0.092278 | 0.002261 | 2.51% | 0.090015 | 0.092741 | 0.089821 | 0.00 |
12 Mar 2024 | 0.090017 | 0.000023 | 0.03% | 0.090246 | 0.092456 | 0.087604 | 0.00 |
11 Mar 2024 | 0.089994 | 0.003672 | 4.25% | 0.014394 | 0.091952 | 0.014394 | 0.00 |
10 Mar 2024 | 0.086322 | 0.000083 | 0.10% | 0.086239 | 0.087744 | 0.08587 | 0.00 |
09 Mar 2024 | 0.086239 | 0.00015 | 0.17% | 0.085974 | 0.086524 | 0.085723 | 0.00 |
08 Mar 2024 | 0.086089 | 0.001321 | 1.56% | 0.084657 | 0.08748 | 0.083679 | 0.00 |
07 Mar 2024 | 0.084768 | 0.000833 | 0.99% | 0.084139 | 0.086116 | 0.083528 | 0.00 |
06 Mar 2024 | 0.083935 | 0.001861 | 2.27% | 0.081259 | 0.085982 | 0.080212 | 0.00 |
05 Mar 2024 | 0.082075 | -0.004392 | -5.08% | 0.0872 | 0.087632 | 0.071524 | 0.00 |
04 Mar 2024 | 0.086467 | 0.005923 | 7.35% | 0.014394 | 0.087315 | 0.014394 | 0.00 |
03 Mar 2024 | 0.080543 | 0.001186 | 1.49% | 0.079234 | 0.080808 | 0.07875 | 0.00 |
02 Mar 2024 | 0.079358 | -0.000616 | -0.77% | 0.079891 | 0.079891 | 0.078804 | 0.00 |
01 Mar 2024 | 0.079974 | 0.001153 | 1.46% | 0.078485 | 0.080805 | 0.077968 | 0.00 |
29 Feb 2024 | 0.078821 | 0.000417 | 0.53% | 0.078056 | 0.080718 | 0.075379 | 0.00 |
28 Feb 2024 | 0.078404 | 0.005898 | 8.13% | 0.07263 | 0.081648 | 0.072283 | 0.00 |
27 Feb 2024 | 0.072505 | 0.003223 | 4.65% | 0.069422 | 0.073106 | 0.06816 | 0.00 |
26 Feb 2024 | 0.069283 | 0.003114 | 4.71% | 0.014394 | 0.069868 | 0.014394 | 0.00 |
25 Feb 2024 | 0.066169 | 0.000147 | 0.22% | 0.065966 | 0.066428 | 0.06561 | 0.00 |
24 Feb 2024 | 0.066022 | 0.00099 | 1.52% | 0.064833 | 0.066108 | 0.064697 | 0.00 |
23 Feb 2024 | 0.065032 | -0.000582 | -0.89% | 0.065785 | 0.065908 | 0.064613 | 0.00 |
22 Feb 2024 | 0.065615 | -0.000911 | -1.37% | 0.066414 | 0.066613 | 0.065351 | 0.00 |
21 Feb 2024 | 0.066526 | -0.000472 | -0.70% | 0.067125 | 0.067187 | 0.065073 | 0.00 |
20 Feb 2024 | 0.066998 | 0.000384 | 0.58% | 0.066656 | 0.067679 | 0.065436 | 0.00 |
19 Feb 2024 | 0.066614 | -0.000343 | -0.51% | 0.014394 | 0.067351 | 0.014394 | 0.00 |
18 Feb 2024 | 0.066957 | 0.000409 | 0.61% | 0.066445 | 0.067278 | 0.065981 | 0.00 |
17 Feb 2024 | 0.066548 | -0.000395 | -0.59% | 0.066878 | 0.06695 | 0.065144 | 0.00 |