Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VITEGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.011067 | 0.000331 | 3.08% | 0.010751 | 0.011527 | 0.010751 | 33,260.00 |
| 25 Jul 2024 | 0.010736 | 0.000106 | 0.99% | 0.010641 | 0.011017 | 0.010355 | 671,615.00 |
| 24 Jul 2024 | 0.01063 | -0.000608 | -5.41% | 0.011234 | 0.011409 | 0.010615 | 91,663.00 |
| 23 Jul 2024 | 0.011238 | -0.000256 | -2.23% | 0.011506 | 0.011993 | 0.010681 | 813,820.00 |
| 22 Jul 2024 | 0.011494 | -0.000578 | -4.79% | 0.015166 | 0.015166 | 0.011386 | 532,364.00 |
| 21 Jul 2024 | 0.012073 | -0.0004 | -3.21% | 0.012465 | 0.012512 | 0.011335 | 1,196,073.00 |
| 20 Jul 2024 | 0.012473 | 0.000077 | 0.62% | 0.012405 | 0.012863 | 0.012323 | 151,679.00 |
| 19 Jul 2024 | 0.012396 | 0.000048 | 0.39% | 0.012337 | 0.012875 | 0.01189 | 509,939.00 |
| 18 Jul 2024 | 0.012347 | -0.000481 | -3.75% | 0.012826 | 0.013039 | 0.011814 | 979,327.00 |
| 17 Jul 2024 | 0.012828 | -0.000229 | -1.75% | 0.013084 | 0.013234 | 0.012799 | 21,367.00 |
| 16 Jul 2024 | 0.013057 | 0.000565 | 4.52% | 0.012504 | 0.013097 | 0.01205 | 269,977.00 |
| 15 Jul 2024 | 0.012492 | 0.000716 | 6.08% | 0.015166 | 0.015166 | 0.012011 | 456,077.00 |
| 14 Jul 2024 | 0.011776 | -0.000106 | -0.89% | 0.011868 | 0.012285 | 0.011728 | 9,169.00 |
| 13 Jul 2024 | 0.011881 | 0.000292 | 2.52% | 0.011596 | 0.011966 | 0.011267 | 96,088.00 |
| 12 Jul 2024 | 0.011589 | 0.000043 | 0.37% | 0.011528 | 0.011712 | 0.01096 | 694,262.00 |
| 11 Jul 2024 | 0.011546 | -0.000141 | -1.21% | 0.011685 | 0.011914 | 0.011083 | 537,626.00 |
| 10 Jul 2024 | 0.011687 | -0.000115 | -0.97% | 0.011769 | 0.012062 | 0.0112 | 918,002.00 |
| 09 Jul 2024 | 0.011802 | 0.00075 | 6.79% | 0.011047 | 0.011838 | 0.010728 | 122,252.00 |
| 08 Jul 2024 | 0.011052 | 0.00051 | 4.84% | 0.015166 | 0.015166 | 0.010414 | 1,396,743.00 |
| 07 Jul 2024 | 0.010542 | -0.000365 | -3.35% | 0.010895 | 0.011083 | 0.010542 | 71,048.00 |
| 06 Jul 2024 | 0.010907 | 0.000277 | 2.61% | 0.010589 | 0.010964 | 0.010146 | 100,919.00 |
| 05 Jul 2024 | 0.010629 | -0.000148 | -1.37% | 0.010725 | 0.011033 | 0.00954 | 2,023,920.00 |
| 04 Jul 2024 | 0.010777 | -0.001504 | -12.25% | 0.012278 | 0.012317 | 0.010771 | 741,990.00 |
| 03 Jul 2024 | 0.012281 | -0.00091 | -6.90% | 0.013206 | 0.013232 | 0.012118 | 162,863.00 |
| 02 Jul 2024 | 0.013191 | -0.000228 | -1.70% | 0.013404 | 0.013496 | 0.012689 | 354,863.00 |
| 01 Jul 2024 | 0.013419 | -0.00048 | -3.45% | 0.015166 | 0.062703 | 0.013168 | 500,363.00 |
| 30 Jun 2024 | 0.013899 | 0.000411 | 3.05% | 0.013489 | 0.013926 | 0.012958 | 261,381.00 |
| 29 Jun 2024 | 0.013488 | -0.000358 | -2.59% | 0.013843 | 0.014025 | 0.01348 | 252,065.00 |
| 28 Jun 2024 | 0.013845 | -0.000276 | -1.95% | 0.014127 | 0.014422 | 0.013569 | 78,858.00 |
| 27 Jun 2024 | 0.014122 | 0.00015 | 1.07% | 0.013974 | 0.014271 | 0.013427 | 64,333.00 |
| 26 Jun 2024 | 0.013972 | -0.000144 | -1.02% | 0.015166 | 0.015166 | 0.013026 | 522,942.00 |
| 25 Jun 2024 | 0.014116 | 0.0008 | 6.01% | 0.013304 | 0.014215 | 0.013292 | 387,654.00 |
| 24 Jun 2024 | 0.013316 | 0.000288 | 2.21% | 0.013001 | 0.013388 | 0.0125 | 541,916.00 |
| 23 Jun 2024 | 0.013028 | -0.000184 | -1.39% | 0.013215 | 0.014263 | 0.013016 | 411,252.00 |
| 22 Jun 2024 | 0.013212 | -0.000469 | -3.43% | 0.013699 | 0.013772 | 0.013209 | 886,669.00 |
| 21 Jun 2024 | 0.013681 | -0.000162 | -1.17% | 0.013832 | 0.014378 | 0.013544 | 304,540.00 |
| 20 Jun 2024 | 0.013842 | 0.000588 | 4.44% | 0.013256 | 0.014614 | 0.013256 | 132,377.00 |
| 19 Jun 2024 | 0.013254 | -0.00006 | -0.45% | 0.013318 | 0.014453 | 0.013227 | 370,608.00 |
| 18 Jun 2024 | 0.013314 | -0.001838 | -12.13% | 0.015166 | 0.015166 | 0.013115 | 1,938,867.00 |
| 17 Jun 2024 | 0.015153 | -0.00114 | -7.00% | 0.017529 | 0.06545 | 0.014424 | 1,373,895.00 |
| 16 Jun 2024 | 0.016293 | 0.000108 | 0.67% | 0.016173 | 0.016736 | 0.016133 | 680.00 |
| 15 Jun 2024 | 0.016185 | 0.00056 | 3.58% | 0.015616 | 0.017203 | 0.015613 | 705,588.00 |
| 14 Jun 2024 | 0.015625 | -0.000093 | -0.59% | 0.015714 | 0.017004 | 0.015398 | 774,019.00 |
| 13 Jun 2024 | 0.015717 | -0.000817 | -4.94% | 0.016505 | 0.01656 | 0.015642 | 91,971.00 |
| 12 Jun 2024 | 0.016535 | 0.000129 | 0.79% | 0.016398 | 0.017414 | 0.015793 | 1,072,070.00 |
| 11 Jun 2024 | 0.016406 | -0.001063 | -6.09% | 0.017479 | 0.017482 | 0.015609 | 517,102.00 |
| 10 Jun 2024 | 0.017469 | -0.000049 | -0.28% | 0.017529 | 0.06545 | 0.016956 | 474,518.00 |
| 09 Jun 2024 | 0.017518 | 0.00006 | 0.34% | 0.017454 | 0.01756 | 0.016897 | 221,820.00 |
| 08 Jun 2024 | 0.017458 | -0.001079 | -5.82% | 0.018528 | 0.018585 | 0.016885 | 796,872.00 |
| 07 Jun 2024 | 0.018537 | -0.001399 | -7.02% | 0.019927 | 0.020667 | 0.017898 | 1,029,720.00 |
| 06 Jun 2024 | 0.019936 | -0.00007 | -0.35% | 0.020003 | 0.020102 | 0.019389 | 209,751.00 |
| 05 Jun 2024 | 0.020006 | 0.000667 | 3.45% | 0.017529 | 0.06545 | 0.017 | 815,269.00 |
| 04 Jun 2024 | 0.019339 | 0.00109 | 5.98% | 0.018258 | 0.019386 | 0.018242 | 1,294,775.00 |
| 03 Jun 2024 | 0.018248 | 0.000158 | 0.87% | 0.018054 | 0.019003 | 0.018029 | 64,944.00 |
| 02 Jun 2024 | 0.018091 | -0.001025 | -5.36% | 0.019128 | 0.019279 | 0.018091 | 112,135.00 |
| 01 Jun 2024 | 0.019116 | -0.000482 | -2.46% | 0.019615 | 0.019632 | 0.018563 | 154,362.00 |
| 31 May 2024 | 0.019597 | 0.000264 | 1.37% | 0.019327 | 0.019896 | 0.018775 | 277,319.00 |
| 30 May 2024 | 0.019333 | 0.000179 | 0.93% | 0.01919 | 0.019638 | 0.017979 | 760,157.00 |
| 29 May 2024 | 0.019155 | -0.000679 | -3.42% | 0.020356 | 0.020689 | 0.019028 | 3,608,267.00 |
| 28 May 2024 | 0.019833 | 0.000314 | 1.61% | 0.019529 | 0.019874 | 0.018566 | 714,533.00 |
| 27 May 2024 | 0.019519 | 0.000161 | 0.83% | 0.017529 | 0.019857 | 0.017 | 810,359.00 |
| 26 May 2024 | 0.019358 | 0.00085 | 4.59% | 0.018492 | 0.019453 | 0.018378 | 856,328.00 |
| 25 May 2024 | 0.018508 | 0.000182 | 0.99% | 0.018301 | 0.018999 | 0.01829 | 9,004.00 |
| 24 May 2024 | 0.018327 | -0.000372 | -1.99% | 0.018666 | 0.018741 | 0.017377 | 903,329.00 |
| 23 May 2024 | 0.018699 | -0.000297 | -1.56% | 0.019023 | 0.019216 | 0.017868 | 624,575.00 |
| 22 May 2024 | 0.018996 | -0.000894 | -4.49% | 0.019852 | 0.019895 | 0.018976 | 426,534.00 |
| 21 May 2024 | 0.019889 | 0.000292 | 1.49% | 0.019559 | 0.019891 | 0.018827 | 1,099,049.00 |
| 20 May 2024 | 0.019597 | 0.001351 | 7.40% | 0.017529 | 0.067525 | 0.017 | 1,872,847.00 |
| 19 May 2024 | 0.018246 | -0.000215 | -1.16% | 0.018456 | 0.018642 | 0.017809 | 681,585.00 |
| 18 May 2024 | 0.018461 | 0.000011 | 0.06% | 0.018453 | 0.01904 | 0.018362 | 281,427.00 |
| 17 May 2024 | 0.018451 | 0.000931 | 5.31% | 0.017515 | 0.019111 | 0.017491 | 394,821.00 |
| 16 May 2024 | 0.01752 | -0.000752 | -4.12% | 0.018282 | 0.019166 | 0.017148 | 1,658,242.00 |
| 15 May 2024 | 0.018272 | 0.001167 | 6.82% | 0.017124 | 0.018404 | 0.017049 | 668,331.00 |
| 14 May 2024 | 0.017105 | -0.000418 | -2.39% | 0.017529 | 0.017574 | 0.016976 | 486,091.00 |
| 13 May 2024 | 0.017523 | -0.000641 | -3.53% | 0.026727 | 0.063776 | 0.017477 | 2,621,374.00 |
| 12 May 2024 | 0.018163 | 0.000188 | 1.04% | 0.017992 | 0.018699 | 0.017505 | 260,821.00 |
| 11 May 2024 | 0.017976 | 0.000445 | 2.54% | 0.017481 | 0.01861 | 0.017452 | 387,274.00 |
| 10 May 2024 | 0.017531 | -0.001099 | -5.90% | 0.018592 | 0.019152 | 0.017324 | 885,210.00 |
| 09 May 2024 | 0.01863 | 0.000531 | 2.94% | 0.018139 | 0.018705 | 0.017186 | 1,799,556.00 |
| 08 May 2024 | 0.018099 | -0.000403 | -2.18% | 0.018461 | 0.018647 | 0.017843 | 191,345.00 |
| 07 May 2024 | 0.018502 | 0.000395 | 2.18% | 0.018129 | 0.018836 | 0.017719 | 199,693.00 |
| 06 May 2024 | 0.018107 | -0.000789 | -4.18% | 0.026727 | 0.067525 | 0.018107 | 2,349,680.00 |
| 05 May 2024 | 0.018896 | 0.000068 | 0.36% | 0.018873 | 0.02132 | 0.018718 | 4,585,215.00 |
| 04 May 2024 | 0.018829 | -0.000251 | -1.32% | 0.01955 | 0.019561 | 0.018195 | 1,146,012.00 |
| 03 May 2024 | 0.01908 | 0.002567 | 15.55% | 0.016503 | 0.019525 | 0.016445 | 2,148,333.00 |
| 02 May 2024 | 0.016513 | 0.000667 | 4.21% | 0.015839 | 0.017113 | 0.01548 | 235,632.00 |
| 01 May 2024 | 0.015846 | -0.001138 | -6.70% | 0.016991 | 0.01739 | 0.015412 | 6,306,784.00 |
| 30 Abr 2024 | 0.016984 | -0.00182 | -9.68% | 0.018809 | 0.019062 | 0.016362 | 2,313,046.00 |
| 29 Abr 2024 | 0.018804 | 0.000176 | 0.94% | 0.026727 | 0.027729 | 0.018073 | 3,029,753.00 |
| 28 Abr 2024 | 0.018628 | -0.001528 | -7.58% | 0.02012 | 0.020756 | 0.018596 | 1,170,374.00 |
| 27 Abr 2024 | 0.020156 | -0.000264 | -1.29% | 0.020419 | 0.020828 | 0.019521 | 647,018.00 |
