VOOTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
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% | 0.021761 | 0.077191 | 0.021547 | 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% | 0.021761 | 0.07751 | 0.021547 | 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% | 0.021761 | 0.076245 | 0.021547 | 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% | 0.021761 | 0.07833 | 0.021547 | 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% | 0.021761 | 0.074379 | 0.021547 | 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% | 0.021761 | 0.059517 | 0.021547 | 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 |
23 Feb 2024 | 0.055398 | -0.000496 | -0.89% | 0.056039 | 0.056143 | 0.055041 | 0.00 |
22 Feb 2024 | 0.055894 | -0.000776 | -1.37% | 0.056575 | 0.056745 | 0.055669 | 0.00 |
21 Feb 2024 | 0.05667 | -0.000402 | -0.70% | 0.05718 | 0.057233 | 0.055432 | 0.00 |
20 Feb 2024 | 0.057072 | 0.000327 | 0.58% | 0.056781 | 0.057652 | 0.055742 | 0.00 |
19 Feb 2024 | 0.056745 | -0.000292 | -0.51% | 0.021761 | 0.057373 | 0.021547 | 0.00 |
18 Feb 2024 | 0.057037 | 0.000348 | 0.61% | 0.056601 | 0.057311 | 0.056206 | 0.00 |
17 Feb 2024 | 0.056689 | -0.000337 | -0.59% | 0.05697 | 0.057031 | 0.055493 | 0.00 |
16 Feb 2024 | 0.057026 | 0.000347 | 0.61% | 0.056842 | 0.05743 | 0.056541 | 0.00 |
15 Feb 2024 | 0.056679 | 0.00000400 | 0.01% | 0.056703 | 0.057787 | 0.056178 | 0.00 |
14 Feb 2024 | 0.056676 | 0.002256 | 4.15% | 0.054408 | 0.057185 | 0.053961 | 0.00 |
13 Feb 2024 | 0.05442 | 0.000047 | 0.09% | 0.054385 | 0.054796 | 0.053075 | 0.00 |
12 Feb 2024 | 0.054373 | 0.002221 | 4.26% | 0.021761 | 0.054786 | 0.021547 | 0.00 |
11 Feb 2024 | 0.052151 | 0.000417 | 0.81% | 0.051779 | 0.052701 | 0.05155 | 0.00 |
10 Feb 2024 | 0.051735 | 0.000993 | 1.96% | 0.050851 | 0.052178 | 0.050509 | 0.00 |
09 Feb 2024 | 0.050742 | 0.001198 | 2.42% | 0.049583 | 0.052399 | 0.049509 | 0.00 |
08 Feb 2024 | 0.049544 | 0.001202 | 2.49% | 0.048448 | 0.049791 | 0.048448 | 0.00 |
07 Feb 2024 | 0.048342 | 0.00113 | 2.39% | 0.047193 | 0.04838 | 0.046831 | 0.00 |
06 Feb 2024 | 0.047211 | 0.000251 | 0.53% | 0.046949 | 0.047523 | 0.046806 | 0.00 |
05 Feb 2024 | 0.046961 | 0.000421 | 0.91% | 0.021761 | 0.047831 | 0.021547 | 0.00 |
04 Feb 2024 | 0.046539 | -0.000378 | -0.81% | 0.046935 | 0.04707 | 0.046216 | 0.00 |
03 Feb 2024 | 0.046917 | -0.000208 | -0.44% | 0.047272 | 0.047272 | 0.046802 | 0.00 |
02 Feb 2024 | 0.047124 | 0.000516 | 1.11% | 0.046697 | 0.047285 | 0.046334 | 0.00 |
01 Feb 2024 | 0.046609 | 0.000259 | 0.56% | 0.046324 | 0.046741 | 0.045596 | 0.00 |
31 Ene 2024 | 0.04635 | -0.000205 | -0.44% | 0.046695 | 0.047371 | 0.046055 | 0.00 |
30 Ene 2024 | 0.046555 | -0.00045 | -0.96% | 0.046862 | 0.047629 | 0.046555 | 0.00 |
29 Ene 2024 | 0.047004 | 0.001299 | 2.84% | 0.021761 | 0.047107 | 0.021547 | 0.00 |
28 Ene 2024 | 0.045705 | -0.00013 | -0.28% | 0.04582 | 0.046488 | 0.045365 | 0.00 |
27 Ene 2024 | 0.045835 | 0.000341 | 0.75% | 0.045501 | 0.045898 | 0.045015 | 0.00 |
26 Ene 2024 | 0.045494 | 0.002154 | 4.97% | 0.043373 | 0.045861 | 0.043291 | 0.00 |
25 Ene 2024 | 0.043341 | -0.000229 | -0.53% | 0.043498 | 0.043689 | 0.042948 | 0.00 |
24 Ene 2024 | 0.043569 | 0.000358 | 0.83% | 0.043329 | 0.043789 | 0.042843 | 0.00 |
23 Ene 2024 | 0.043211 | 0.000259 | 0.60% | 0.042988 | 0.043527 | 0.041939 | 0.00 |
22 Ene 2024 | 0.042952 | -0.00224 | -4.96% | 0.021761 | 0.0456 | 0.021547 | 0.00 |
21 Ene 2024 | 0.045192 | -0.000155 | -0.34% | 0.045334 | 0.045513 | 0.045175 | 0.00 |
20 Ene 2024 | 0.045347 | 0.000113 | 0.25% | 0.045207 | 0.045521 | 0.045042 | 0.00 |
19 Ene 2024 | 0.045234 | 0.00041 | 0.91% | 0.044889 | 0.045829 | 0.043944 | 0.00 |
18 Ene 2024 | 0.044824 | -0.001643 | -3.54% | 0.046502 | 0.046628 | 0.044206 | 0.00 |
17 Ene 2024 | 0.046467 | -0.000699 | -1.48% | 0.047071 | 0.047124 | 0.046005 | 0.00 |
16 Ene 2024 | 0.047166 | 0.000992 | 2.15% | 0.021761 | 0.047535 | 0.021547 | 0.00 |
15 Ene 2024 | 0.046174 | 0.000798 | 1.76% | 0.04543 | 0.046893 | 0.04543 | 0.00 |
14 Ene 2024 | 0.045376 | -0.001099 | -2.36% | 0.04647 | 0.046672 | 0.045296 | 0.00 |
13 Ene 2024 | 0.046476 | 0.000112 | 0.24% | 0.046505 | 0.046899 | 0.046057 | 0.00 |
12 Ene 2024 | 0.046364 | -0.003817 | -7.61% | 0.049996 | 0.050242 | 0.045332 | 0.00 |
11 Ene 2024 | 0.050181 | -0.000335 | -0.66% | 0.050345 | 0.052928 | 0.0495 | 0.00 |
10 Ene 2024 | 0.050516 | 0.000504 | 1.01% | 0.05005 | 0.051618 | 0.0483 | 0.00 |
09 Ene 2024 | 0.050013 | -0.000863 | -1.70% | 0.051028 | 0.051861 | 0.049306 | 0.00 |
08 Ene 2024 | 0.050876 | 0.003244 | 6.81% | 0.021761 | 0.051117 | 0.021547 | 0.00 |
07 Ene 2024 | 0.047632 | -0.000112 | -0.23% | 0.047844 | 0.048388 | 0.047558 | 0.00 |
06 Ene 2024 | 0.047744 | -0.000115 | -0.24% | 0.047997 | 0.048009 | 0.047332 | 0.00 |
05 Ene 2024 | 0.047859 | -0.000299 | -0.62% | 0.048155 | 0.048232 | 0.046942 | 0.00 |
04 Ene 2024 | 0.048157 | 0.001505 | 3.22% | 0.046778 | 0.048732 | 0.046462 | 0.00 |
03 Ene 2024 | 0.046653 | -0.002445 | -4.98% | 0.049177 | 0.049731 | 0.046113 | 0.00 |
02 Ene 2024 | 0.049098 | 0.001456 | 3.06% | 0.021761 | 0.050085 | 0.021547 | 0.00 |
01 Ene 2024 | 0.047642 | 0.001747 | 3.81% | 0.046129 | 0.047642 | 0.045949 | 0.00 |
31 Dic 2023 | 0.045895 | 0.000105 | 0.23% | 0.045947 | 0.046344 | 0.045639 | 0.00 |
30 Dic 2023 | 0.04579 | 0.000254 | 0.56% | 0.045603 | 0.046222 | 0.045135 | 0.00 |