Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VENGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 6.59 | -0.220 | -3.26% | 6.84 | 6.88 | 6.53 | 0.00 |
| 23 Abr 2024 | 6.82 | -0.110 | -1.57% | 6.91 | 6.95 | 6.78 | 0.00 |
| 22 Abr 2024 | 6.93 | 0.210 | 3.16% | 6.70 | 7.01 | 6.48 | 0.00 |
| 21 Abr 2024 | 6.71 | 0.00 | -0.02% | 6.71 | 6.80 | 6.65 | 0.00 |
| 20 Abr 2024 | 6.71 | 0.090 | 1.38% | 6.61 | 6.77 | 6.54 | 0.00 |
| 19 Abr 2024 | 6.62 | 0.090 | 1.41% | 6.51 | 6.72 | 6.18 | 0.00 |
| 18 Abr 2024 | 6.53 | 0.230 | 3.68% | 6.31 | 6.58 | 6.24 | 0.00 |
| 17 Abr 2024 | 6.30 | -0.260 | -3.89% | 6.56 | 6.63 | 6.15 | 0.00 |
| 16 Abr 2024 | 6.55 | 0.040 | 0.64% | 6.51 | 6.61 | 6.36 | 0.00 |
| 15 Abr 2024 | 6.51 | -0.250 | -3.69% | 6.70 | 6.85 | 6.43 | 0.00 |
| 14 Abr 2024 | 6.76 | 0.020 | 0.31% | 6.70 | 6.79 | 6.48 | 0.00 |
| 13 Abr 2024 | 6.74 | -0.180 | -2.67% | 6.93 | 7.01 | 6.41 | 0.00 |
| 12 Abr 2024 | 6.93 | -0.210 | -2.92% | 7.15 | 7.27 | 6.79 | 0.00 |
| 11 Abr 2024 | 7.14 | -0.050 | -0.73% | 7.18 | 7.25 | 7.10 | 0.00 |
| 10 Abr 2024 | 7.19 | 0.220 | 3.08% | 6.97 | 7.24 | 6.86 | 0.00 |
| 09 Abr 2024 | 6.97 | -0.250 | -3.45% | 7.21 | 7.22 | 6.90 | 0.00 |
| 08 Abr 2024 | 7.22 | 0.230 | 3.26% | 6.66 | 7.36 | 6.66 | 0.00 |
| 07 Abr 2024 | 6.99 | 0.050 | 0.73% | 6.93 | 7.06 | 6.93 | 0.00 |
| 06 Abr 2024 | 6.94 | 0.090 | 1.29% | 6.83 | 7.01 | 6.81 | 0.00 |
| 05 Abr 2024 | 6.85 | -0.060 | -0.92% | 6.92 | 6.95 | 6.71 | 0.00 |
| 04 Abr 2024 | 6.92 | 0.230 | 3.51% | 6.68 | 6.98 | 6.58 | 0.00 |
| 03 Abr 2024 | 6.68 | 0.020 | 0.36% | 6.66 | 6.78 | 6.58 | 0.00 |
| 02 Abr 2024 | 6.66 | -0.450 | -6.34% | 7.09 | 7.09 | 6.58 | 0.00 |
| 01 Abr 2024 | 7.11 | -0.050 | -0.68% | 7.02 | 7.16 | 6.95 | 0.00 |
| 31 Mar 2024 | 7.16 | 0.120 | 1.75% | 7.04 | 7.16 | 7.04 | 0.00 |
| 30 Mar 2024 | 7.04 | -0.040 | -0.53% | 7.07 | 7.11 | 7.02 | 0.00 |
| 29 Mar 2024 | 7.07 | -0.100 | -1.33% | 7.16 | 7.17 | 7.00 | 0.00 |
| 28 Mar 2024 | 7.17 | 0.160 | 2.25% | 7.04 | 7.23 | 6.97 | 0.00 |
| 27 Mar 2024 | 7.01 | -0.030 | -0.49% | 7.03 | 7.20 | 6.91 | 0.00 |
| 26 Mar 2024 | 7.05 | 0.030 | 0.36% | 7.02 | 7.16 | 6.99 | 0.00 |
| 25 Mar 2024 | 7.02 | 0.190 | 2.84% | 6.79 | 7.15 | 6.27 | 0.00 |
| 24 Mar 2024 | 6.83 | 0.300 | 4.54% | 6.53 | 6.85 | 6.49 | 0.00 |
| 23 Mar 2024 | 6.53 | 0.080 | 1.29% | 6.47 | 6.69 | 6.40 | 0.00 |
| 22 Mar 2024 | 6.45 | -0.160 | -2.40% | 6.62 | 6.73 | 6.33 | 0.00 |
| 21 Mar 2024 | 6.60 | -0.180 | -2.66% | 6.78 | 6.82 | 6.57 | 0.00 |
| 20 Mar 2024 | 6.79 | 0.560 | 9.00% | 6.24 | 6.80 | 6.11 | 0.00 |
| 19 Mar 2024 | 6.23 | -0.570 | -8.38% | 6.79 | 6.82 | 6.21 | 0.00 |
| 18 Mar 2024 | 6.79 | -0.040 | -0.63% | 4.49 | 7.18 | 4.49 | 0.00 |
| 17 Mar 2024 | 6.84 | 0.290 | 4.44% | 6.61 | 6.90 | 6.50 | 0.00 |
| 16 Mar 2024 | 6.55 | -0.450 | -6.40% | 6.97 | 7.02 | 6.52 | 0.00 |
| 15 Mar 2024 | 6.99 | -0.190 | -2.64% | 4.49 | 7.06 | 4.49 | 0.00 |
| 14 Mar 2024 | 7.18 | -0.100 | -1.34% | 7.28 | 7.35 | 6.91 | 0.00 |
| 13 Mar 2024 | 7.28 | 0.180 | 2.51% | 7.10 | 7.32 | 7.09 | 0.00 |
| 12 Mar 2024 | 7.10 | 0.00 | 0.03% | 7.12 | 7.30 | 6.91 | 0.00 |
| 11 Mar 2024 | 7.10 | 0.290 | 4.25% | 4.49 | 7.26 | 4.49 | 0.00 |
| 10 Mar 2024 | 6.81 | 0.010 | 0.10% | 6.81 | 6.92 | 6.78 | 0.00 |
| 09 Mar 2024 | 6.81 | 0.010 | 0.17% | 6.78 | 6.83 | 6.76 | 0.00 |
| 08 Mar 2024 | 6.79 | 0.100 | 1.56% | 6.68 | 6.90 | 6.60 | 0.00 |
| 07 Mar 2024 | 6.69 | 0.070 | 0.99% | 6.64 | 6.80 | 6.59 | 0.00 |
| 06 Mar 2024 | 6.62 | 0.150 | 2.27% | 6.41 | 6.79 | 6.33 | 0.00 |
| 05 Mar 2024 | 6.48 | -0.350 | -5.08% | 6.88 | 6.92 | 5.64 | 0.00 |
| 04 Mar 2024 | 6.82 | 0.470 | 7.35% | 4.49 | 6.89 | 4.49 | 0.00 |
| 03 Mar 2024 | 6.36 | 0.090 | 1.49% | 6.25 | 6.38 | 6.21 | 0.00 |
| 02 Mar 2024 | 6.26 | -0.050 | -0.77% | 6.30 | 6.30 | 6.22 | 0.00 |
| 01 Mar 2024 | 6.31 | 0.090 | 1.46% | 6.19 | 6.38 | 6.15 | 0.00 |
| 29 Feb 2024 | 6.22 | 0.030 | 0.53% | 6.16 | 6.37 | 5.95 | 0.00 |
| 28 Feb 2024 | 6.19 | 0.470 | 8.13% | 5.73 | 6.44 | 5.70 | 0.00 |
| 27 Feb 2024 | 5.72 | 0.250 | 4.65% | 5.48 | 5.77 | 5.38 | 0.00 |
| 26 Feb 2024 | 5.47 | 0.250 | 4.71% | 4.49 | 5.51 | 4.49 | 0.00 |
| 25 Feb 2024 | 5.22 | 0.010 | 0.22% | 5.21 | 5.24 | 5.18 | 0.00 |
| 24 Feb 2024 | 5.21 | 0.080 | 1.52% | 5.12 | 5.22 | 5.11 | 0.00 |
| 23 Feb 2024 | 5.13 | -0.050 | -0.89% | 5.19 | 5.20 | 5.10 | 0.00 |
| 22 Feb 2024 | 5.18 | -0.070 | -1.37% | 5.24 | 5.26 | 5.16 | 0.00 |
| 21 Feb 2024 | 5.25 | -0.040 | -0.71% | 5.30 | 5.30 | 5.14 | 0.00 |
| 20 Feb 2024 | 5.29 | 0.030 | 0.58% | 5.26 | 5.34 | 5.16 | 0.00 |
| 19 Feb 2024 | 5.26 | -0.030 | -0.51% | 4.49 | 5.31 | 4.49 | 0.00 |
| 18 Feb 2024 | 5.28 | 0.030 | 0.61% | 5.24 | 5.31 | 5.21 | 0.00 |
| 17 Feb 2024 | 5.25 | -0.030 | -0.59% | 5.28 | 5.28 | 5.14 | 0.00 |
| 16 Feb 2024 | 5.28 | 0.030 | 0.61% | 5.27 | 5.32 | 5.24 | 0.00 |
| 15 Feb 2024 | 5.25 | 0.00 | 0.01% | 5.25 | 5.35 | 5.20 | 0.00 |
| 14 Feb 2024 | 5.25 | 0.210 | 4.15% | 5.04 | 5.30 | 5.00 | 0.00 |
| 13 Feb 2024 | 5.04 | 0.00 | 0.09% | 5.04 | 5.08 | 4.92 | 0.00 |
| 12 Feb 2024 | 5.04 | 0.210 | 4.26% | 4.49 | 5.08 | 4.49 | 0.00 |
| 11 Feb 2024 | 4.83 | 0.040 | 0.81% | 4.80 | 4.88 | 4.78 | 0.00 |
| 10 Feb 2024 | 4.79 | 0.090 | 1.96% | 4.71 | 4.83 | 4.68 | 0.00 |
| 09 Feb 2024 | 4.70 | 0.110 | 2.42% | 4.59 | 4.85 | 4.59 | 0.00 |
| 08 Feb 2024 | 4.59 | 0.110 | 2.49% | 4.49 | 4.61 | 4.49 | 0.00 |
| 07 Feb 2024 | 4.48 | 0.100 | 2.39% | 4.37 | 4.48 | 4.34 | 0.00 |
| 06 Feb 2024 | 4.37 | 0.020 | 0.53% | 4.35 | 4.40 | 4.34 | 0.00 |
| 05 Feb 2024 | 4.35 | 0.040 | 0.91% | 4.42 | 4.53 | 4.32 | 0.00 |
| 04 Feb 2024 | 4.31 | -0.030 | -0.80% | 4.35 | 4.36 | 4.28 | 0.00 |
| 03 Feb 2024 | 4.35 | -0.020 | -0.44% | 4.38 | 4.38 | 4.34 | 0.00 |
| 02 Feb 2024 | 4.37 | 0.050 | 1.11% | 4.33 | 4.38 | 4.29 | 0.00 |
| 01 Feb 2024 | 4.32 | 0.020 | 0.56% | 4.29 | 4.33 | 4.22 | 0.00 |
| 31 Ene 2024 | 4.29 | -0.020 | -0.44% | 4.33 | 4.39 | 4.27 | 0.00 |
| 30 Ene 2024 | 4.31 | -0.040 | -0.96% | 4.34 | 4.41 | 4.31 | 0.00 |
| 29 Ene 2024 | 4.35 | 0.120 | 2.84% | 4.42 | 4.53 | 4.22 | 0.00 |
| 28 Ene 2024 | 4.23 | -0.010 | -0.28% | 4.24 | 4.31 | 4.20 | 0.00 |
| 27 Ene 2024 | 4.25 | 0.030 | 0.75% | 4.22 | 4.25 | 4.17 | 0.00 |
| 26 Ene 2024 | 4.21 | 0.200 | 4.97% | 4.02 | 4.25 | 4.01 | 0.00 |
