Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XBCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.68 | -0.290 | -14.84% | 1.67 | 2.59 | 1.63 | 122.00 |
| 01 May 2024 | 1.97 | -0.610 | -23.62% | 2.58 | 2.59 | 1.67 | 102.00 |
| 30 Abr 2024 | 2.58 | 0.300 | 13.22% | 2.28 | 2.65 | 1.73 | 114.00 |
| 29 Abr 2024 | 2.28 | -0.450 | -16.45% | 3.04 | 3.81 | 1.87 | 83.00 |
| 28 Abr 2024 | 2.73 | 0.390 | 16.89% | 2.33 | 2.87 | 2.04 | 77.00 |
| 27 Abr 2024 | 2.34 | -0.680 | -22.46% | 3.01 | 3.02 | 1.77 | 88.00 |
| 26 Abr 2024 | 3.01 | 0.720 | 31.47% | 2.29 | 3.02 | 1.91 | 101.00 |
| 25 Abr 2024 | 2.29 | -0.430 | -15.85% | 2.95 | 3.07 | 1.85 | 161.00 |
| 24 Abr 2024 | 2.72 | 0.150 | 5.66% | 2.59 | 3.13 | 2.14 | 70.00 |
| 23 Abr 2024 | 2.58 | -0.110 | -4.24% | 2.69 | 3.12 | 1.93 | 102.00 |
| 22 Abr 2024 | 2.69 | -0.290 | -9.75% | 3.04 | 3.22 | 2.11 | 108.00 |
| 21 Abr 2024 | 2.98 | 0.940 | 46.01% | 2.04 | 2.98 | 1.90 | 75.00 |
| 20 Abr 2024 | 2.04 | -0.060 | -2.94% | 2.10 | 3.18 | 1.80 | 178.00 |
| 19 Abr 2024 | 2.10 | 0.060 | 2.93% | 2.04 | 2.32 | 1.78 | 117.00 |
| 18 Abr 2024 | 2.05 | 0.00 | 0.03% | 2.05 | 2.36 | 1.72 | 185.00 |
| 17 Abr 2024 | 2.04 | -0.350 | -14.70% | 2.40 | 2.42 | 1.62 | 131.00 |
| 16 Abr 2024 | 2.40 | -0.010 | -0.34% | 2.40 | 2.42 | 1.67 | 148.00 |
| 15 Abr 2024 | 2.41 | 0.570 | 30.99% | 3.04 | 3.04 | 1.66 | 105.00 |
| 14 Abr 2024 | 1.84 | -0.160 | -7.96% | 1.98 | 3.01 | 1.79 | 107.00 |
| 13 Abr 2024 | 2.00 | -0.990 | -33.21% | 2.99 | 2.99 | 1.85 | 166.00 |
| 12 Abr 2024 | 2.99 | -0.020 | -0.56% | 3.19 | 3.21 | 2.11 | 93.00 |
| 11 Abr 2024 | 3.00 | 0.950 | 46.58% | 2.05 | 3.24 | 2.03 | 195.00 |
| 10 Abr 2024 | 2.05 | -0.970 | -32.02% | 3.01 | 3.02 | 1.98 | 161.00 |
| 09 Abr 2024 | 3.01 | 0.550 | 22.22% | 2.46 | 3.25 | 1.79 | 110.00 |
| 08 Abr 2024 | 2.47 | 0.600 | 32.10% | 3.04 | 3.39 | 1.78 | 98.00 |
| 07 Abr 2024 | 1.87 | -0.130 | -6.53% | 2.00 | 3.50 | 1.82 | 110.00 |
| 06 Abr 2024 | 2.00 | 0.150 | 7.90% | 1.85 | 2.51 | 1.68 | 154.00 |
| 05 Abr 2024 | 1.85 | 0.170 | 10.36% | 1.68 | 2.56 | 1.63 | 164.00 |
| 04 Abr 2024 | 1.68 | -0.720 | -30.01% | 2.39 | 3.35 | 1.67 | 113.00 |
| 03 Abr 2024 | 2.40 | -0.930 | -28.01% | 3.33 | 3.38 | 2.26 | 104.00 |
| 02 Abr 2024 | 3.33 | 0.910 | 37.37% | 2.42 | 3.33 | 2.27 | 100.00 |
| 01 Abr 2024 | 2.42 | -0.310 | -11.31% | 3.04 | 4.09 | 2.26 | 73.00 |
| 31 Mar 2024 | 2.73 | 0.080 | 2.98% | 3.37 | 4.08 | 2.65 | 86.00 |
| 30 Mar 2024 | 2.65 | -0.350 | -11.65% | 3.00 | 4.10 | 2.48 | 67.00 |
| 29 Mar 2024 | 3.00 | -0.150 | -4.69% | 3.01 | 4.23 | 2.48 | 93.00 |
| 28 Mar 2024 | 3.15 | -0.210 | -6.35% | 4.00 | 4.02 | 2.75 | 85.00 |
| 27 Mar 2024 | 3.37 | -0.830 | -19.82% | 4.19 | 4.23 | 2.58 | 82.00 |
| 26 Mar 2024 | 4.20 | 1.27 | 43.61% | 2.92 | 4.20 | 2.45 | 65.00 |
| 25 Mar 2024 | 2.92 | -0.340 | -10.29% | 3.04 | 4.09 | 2.26 | 116.00 |
| 24 Mar 2024 | 3.26 | 0.850 | 35.30% | 2.41 | 3.91 | 2.28 | 90.00 |
| 23 Mar 2024 | 2.41 | -0.850 | -26.12% | 3.27 | 3.47 | 2.41 | 66.00 |
| 22 Mar 2024 | 3.26 | 0.350 | 12.06% | 2.91 | 4.04 | 2.47 | 100.00 |
| 21 Mar 2024 | 2.91 | -0.800 | -21.54% | 3.70 | 3.92 | 2.32 | 90.00 |
| 20 Mar 2024 | 3.71 | 1.57 | 73.68% | 2.14 | 3.94 | 2.10 | 110.00 |
| 19 Mar 2024 | 2.13 | -0.190 | -8.30% | 2.33 | 2.34 | 2.13 | 56.00 |
| 18 Mar 2024 | 2.33 | -0.010 | -0.63% | 3.04 | 3.93 | 2.26 | 83.00 |
| 17 Mar 2024 | 2.34 | -0.970 | -29.37% | 3.35 | 3.76 | 2.32 | 141.00 |
| 16 Mar 2024 | 3.32 | 0.570 | 20.66% | 2.74 | 4.24 | 2.71 | 80.00 |
| 15 Mar 2024 | 2.75 | -0.690 | -20.09% | 3.04 | 4.16 | 2.26 | 100.00 |
| 14 Mar 2024 | 3.44 | -0.200 | -5.61% | 3.64 | 4.09 | 2.93 | 93.00 |
| 13 Mar 2024 | 3.64 | 0.380 | 11.77% | 3.36 | 4.42 | 2.74 | 105.00 |
| 12 Mar 2024 | 3.26 | 0.090 | 2.79% | 3.18 | 3.35 | 2.79 | 84.00 |
| 11 Mar 2024 | 3.17 | 0.580 | 22.24% | 3.04 | 3.39 | 2.26 | 88.00 |
| 10 Mar 2024 | 2.59 | -0.550 | -17.58% | 3.15 | 3.26 | 2.58 | 92.00 |
| 09 Mar 2024 | 3.15 | -1.34 | -29.86% | 4.48 | 5.01 | 2.59 | 79.00 |
| 08 Mar 2024 | 4.49 | 0.800 | 21.64% | 3.68 | 4.70 | 3.11 | 65.00 |
| 07 Mar 2024 | 3.69 | 1.27 | 52.78% | 2.42 | 5.27 | 2.41 | 53.00 |
| 06 Mar 2024 | 2.41 | -2.14 | -47.00% | 4.51 | 4.63 | 2.41 | 77.00 |
| 05 Mar 2024 | 4.56 | 2.13 | 87.88% | 2.45 | 4.99 | 2.31 | 78.00 |
| 04 Mar 2024 | 2.43 | -0.440 | -15.38% | 3.04 | 5.43 | 2.26 | 135.00 |
| 03 Mar 2024 | 2.87 | -0.510 | -15.13% | 3.37 | 5.46 | 2.33 | 91.00 |
| 02 Mar 2024 | 3.38 | -0.980 | -22.58% | 4.36 | 5.69 | 2.64 | 67.00 |
| 01 Mar 2024 | 4.36 | -1.13 | -20.52% | 5.46 | 5.51 | 2.39 | 73.00 |
| 29 Feb 2024 | 5.49 | 1.52 | 38.38% | 3.95 | 5.50 | 2.61 | 54.00 |
| 28 Feb 2024 | 3.97 | -0.690 | -14.81% | 4.66 | 5.68 | 2.11 | 99.00 |
| 27 Feb 2024 | 4.66 | -0.220 | -4.44% | 4.88 | 5.21 | 3.73 | 48.00 |
| 26 Feb 2024 | 4.87 | 0.530 | 12.33% | 3.04 | 5.23 | 2.26 | 105.00 |
| 25 Feb 2024 | 4.34 | 0.830 | 23.77% | 3.50 | 4.96 | 2.18 | 83.00 |
| 24 Feb 2024 | 3.50 | -0.010 | -0.39% | 3.51 | 5.18 | 2.19 | 70.00 |
| 23 Feb 2024 | 3.52 | 1.40 | 65.83% | 4.95 | 5.66 | 2.23 | 64.00 |
| 22 Feb 2024 | 2.12 | -0.040 | -2.04% | 2.16 | 5.42 | 2.12 | 74.00 |
| 21 Feb 2024 | 2.17 | -0.600 | -21.66% | 2.77 | 2.77 | 1.97 | 105.00 |
| 20 Feb 2024 | 2.76 | 0.860 | 45.37% | 2.21 | 3.00 | 1.91 | 105.00 |
| 19 Feb 2024 | 1.90 | -0.690 | -26.61% | 3.04 | 3.04 | 1.79 | 110.00 |
| 18 Feb 2024 | 2.59 | -0.450 | -14.91% | 3.04 | 3.04 | 1.73 | 90.00 |
| 17 Feb 2024 | 3.05 | 0.340 | 12.44% | 2.71 | 3.12 | 1.98 | 92.00 |
| 16 Feb 2024 | 2.71 | 0.670 | 32.62% | 2.05 | 3.11 | 1.77 | 79.00 |
| 15 Feb 2024 | 2.04 | -0.020 | -1.15% | 2.07 | 3.11 | 1.84 | 71.00 |
| 14 Feb 2024 | 2.07 | -0.560 | -21.36% | 2.63 | 3.14 | 1.92 | 106.00 |
| 13 Feb 2024 | 2.63 | 0.430 | 19.58% | 2.83 | 2.95 | 1.64 | 95.00 |
| 12 Feb 2024 | 2.20 | -0.170 | -7.12% | 3.04 | 3.04 | 1.79 | 117.00 |
| 11 Feb 2024 | 2.37 | 0.560 | 30.81% | 1.81 | 2.83 | 1.81 | 70.00 |
| 10 Feb 2024 | 1.81 | -0.830 | -31.47% | 2.64 | 2.94 | 1.70 | 83.00 |
| 09 Feb 2024 | 2.64 | 0.490 | 22.84% | 2.15 | 2.95 | 1.83 | 96.00 |
| 08 Feb 2024 | 2.15 | -0.280 | -11.54% | 2.43 | 2.77 | 1.84 | 87.00 |
| 07 Feb 2024 | 2.43 | -0.060 | -2.43% | 2.14 | 2.74 | 1.76 | 90.00 |
| 06 Feb 2024 | 2.49 | 0.660 | 36.32% | 1.83 | 2.67 | 1.74 | 83.00 |
| 05 Feb 2024 | 1.83 | -0.580 | -24.19% | 3.04 | 3.04 | 0.389932 | 146.00 |
| 04 Feb 2024 | 2.41 | 0.860 | 55.26% | 1.55 | 2.62 | 1.55 | 115.00 |
| 03 Feb 2024 | 1.55 | -0.490 | -24.10% | 2.05 | 2.23 | 1.55 | 137.00 |
