Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XCNGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.001511 | 0.000043 | 2.93% | 0.001471 | 0.001517 | 0.00146 | 67,869.00 |
| 08 May 2024 | 0.001467 | -0.000033 | -2.20% | 0.001497 | 0.001512 | 0.001462 | 43,507.00 |
| 07 May 2024 | 0.0015 | -0.00000900 | -0.60% | 0.001511 | 0.00154 | 0.001495 | 111,831.00 |
| 06 May 2024 | 0.001509 | -0.000023 | -1.50% | 0.001049 | 0.013069 | 0.001013 | 89,087.00 |
| 05 May 2024 | 0.001532 | 0.00000500 | 0.33% | 0.00153 | 0.001544 | 0.001506 | 95,281.00 |
| 04 May 2024 | 0.001527 | 0.00002 | 1.33% | 0.001504 | 0.001539 | 0.001498 | 82,359.00 |
| 03 May 2024 | 0.001506 | 0.000091 | 6.43% | 0.001415 | 0.001516 | 0.001408 | 131,262.00 |
| 02 May 2024 | 0.001415 | 0.000017 | 1.22% | 0.001398 | 0.001428 | 0.001366 | 136,250.00 |
| 01 May 2024 | 0.001398 | -0.000058 | -3.98% | 0.001456 | 0.001459 | 0.00136 | 242,252.00 |
| 30 Abr 2024 | 0.001456 | -0.000069 | -4.53% | 0.001525 | 0.001546 | 0.001423 | 204,900.00 |
| 29 Abr 2024 | 0.001525 | 0.000014 | 0.93% | 0.001049 | 0.001588 | 0.001013 | 261,581.00 |
| 28 Abr 2024 | 0.00151 | -0.00000100 | -0.07% | 0.001509 | 0.001532 | 0.001505 | 88,986.00 |
| 27 Abr 2024 | 0.001512 | -0.00002 | -1.31% | 0.001531 | 0.001534 | 0.001502 | 174,755.00 |
| 26 Abr 2024 | 0.001532 | -0.000015 | -0.97% | 0.001547 | 0.001554 | 0.001522 | 153,296.00 |
| 25 Abr 2024 | 0.001546 | -0.00000100 | -0.06% | 0.001548 | 0.001564 | 0.001512 | 215,352.00 |
| 24 Abr 2024 | 0.001547 | -0.000052 | -3.25% | 0.001605 | 0.001615 | 0.001533 | 188,715.00 |
| 23 Abr 2024 | 0.0016 | -0.000025 | -1.54% | 0.001623 | 0.001631 | 0.001592 | 637,956.00 |
| 22 Abr 2024 | 0.001625 | 0.00005 | 3.17% | 0.001049 | 0.013167 | 0.001013 | 1,141,369.00 |
| 21 Abr 2024 | 0.001575 | -0.00000034 | -0.02% | 0.001576 | 0.001595 | 0.001043 | 128,414.00 |
| 20 Abr 2024 | 0.001576 | 0.000539 | 52.07% | 0.001034 | 0.001589 | 0.001024 | 103,565.00 |
| 19 Abr 2024 | 0.001036 | 0.000014 | 1.37% | 0.001019 | 0.001052 | 0.000967 | 141,306.00 |
| 18 Abr 2024 | 0.001022 | 0.000036 | 3.65% | 0.000987 | 0.00103 | 0.000976 | 133,061.00 |
| 17 Abr 2024 | 0.000986 | -0.000553 | -35.95% | 0.001539 | 0.001542 | 0.000962 | 759,662.00 |
| 16 Abr 2024 | 0.001538 | 0.000519 | 50.96% | 0.001019 | 0.001551 | 0.000994 | 235,060.00 |
| 15 Abr 2024 | 0.001019 | -0.000568 | -35.79% | 0.001049 | 0.001605 | 0.001006 | 320,482.00 |
| 14 Abr 2024 | 0.001587 | 0.000532 | 50.47% | 0.001049 | 0.001588 | 0.001013 | 131,577.00 |
| 13 Abr 2024 | 0.001055 | -0.000571 | -35.13% | 0.001625 | 0.001641 | 0.001003 | 129,728.00 |
| 12 Abr 2024 | 0.001626 | -0.000049 | -2.93% | 0.001678 | 0.001706 | 0.001068 | 147,618.00 |
| 11 Abr 2024 | 0.001674 | -0.000012 | -0.71% | 0.001686 | 0.001703 | 0.001666 | 86,465.00 |
| 10 Abr 2024 | 0.001687 | 0.00005 | 3.06% | 0.001636 | 0.001699 | 0.001611 | 77,904.00 |
| 09 Abr 2024 | 0.001636 | -0.000058 | -3.42% | 0.001693 | 0.001694 | 0.001618 | 51,203.00 |
| 08 Abr 2024 | 0.001695 | 0.000054 | 3.29% | 0.001567 | 0.001726 | 0.001544 | 44,681.00 |
| 07 Abr 2024 | 0.001641 | 0.000012 | 0.74% | 0.001627 | 0.001657 | 0.001627 | 41,234.00 |
| 06 Abr 2024 | 0.001629 | 0.000021 | 1.31% | 0.001604 | 0.001646 | 0.001598 | 63,076.00 |
| 05 Abr 2024 | 0.001608 | -0.000015 | -0.92% | 0.001624 | 0.00163 | 0.001575 | 65,634.00 |
| 04 Abr 2024 | 0.001623 | 0.000055 | 3.51% | 0.001567 | 0.001638 | 0.001544 | 111,576.00 |
| 03 Abr 2024 | 0.001568 | 0.00000600 | 0.38% | 0.001562 | 0.00159 | 0.001544 | 261,932.00 |
| 02 Abr 2024 | 0.001563 | -0.000106 | -6.35% | 0.001664 | 0.001665 | 0.001544 | 78,320.00 |
| 01 Abr 2024 | 0.001668 | -0.000571 | -25.49% | 0.002196 | 0.013247 | 0.001632 | 404,270.00 |
| 31 Mar 2024 | 0.00224 | 0.000039 | 1.77% | 0.002203 | 0.00224 | 0.002203 | 43,298.00 |
| 30 Mar 2024 | 0.002201 | -0.000012 | -0.54% | 0.002213 | 0.002224 | 0.002198 | 344,894.00 |
| 29 Mar 2024 | 0.002213 | -0.00003 | -1.34% | 0.00224 | 0.002243 | 0.00219 | 270,392.00 |
| 28 Mar 2024 | 0.002243 | 0.000049 | 2.23% | 0.002203 | 0.002263 | 0.002182 | 46,105.00 |
| 27 Mar 2024 | 0.002194 | -0.000011 | -0.50% | 0.0022 | 0.002252 | 0.002163 | 258,286.00 |
| 26 Mar 2024 | 0.002204 | 0.00000800 | 0.36% | 0.002196 | 0.00224 | 0.002188 | 2,097,128.00 |
| 25 Mar 2024 | 0.002196 | 0.000061 | 2.86% | 0.001594 | 0.002237 | 0.001473 | 4,464,336.00 |
| 24 Mar 2024 | 0.002136 | 0.000093 | 4.55% | 0.002042 | 0.002143 | 0.00203 | 2,461,969.00 |
| 23 Mar 2024 | 0.002043 | 0.000026 | 1.29% | 0.002024 | 0.002094 | 0.002002 | 106,127.00 |
| 22 Mar 2024 | 0.002017 | -0.00005 | -2.42% | 0.00207 | 0.002107 | 0.001982 | 133,217.00 |
| 21 Mar 2024 | 0.002067 | -0.000056 | -2.64% | 0.002121 | 0.002133 | 0.002057 | 145,788.00 |
| 20 Mar 2024 | 0.002123 | 0.000175 | 9.00% | 0.001952 | 0.002128 | 0.001912 | 173,438.00 |
| 19 Mar 2024 | 0.001948 | 0.000353 | 22.15% | 0.001594 | 0.002114 | 0.001473 | 730,645.00 |
| 18 Mar 2024 | 0.001595 | -0.000545 | -25.47% | 0.000719 | 0.01348 | 0.000718 | 1,233,564.00 |
| 17 Mar 2024 | 0.002139 | 0.000091 | 4.44% | 0.002068 | 0.002158 | 0.002035 | 169,038.00 |
| 16 Mar 2024 | 0.002049 | -0.00014 | -6.40% | 0.00218 | 0.002715 | 0.002039 | 474,444.00 |
| 15 Mar 2024 | 0.002189 | -0.000059 | -2.62% | 0.000719 | 0.002682 | 0.000718 | 211,195.00 |
| 14 Mar 2024 | 0.002248 | -0.000031 | -1.36% | 0.002279 | 0.0023 | 0.002163 | 77,296.00 |
| 13 Mar 2024 | 0.002278 | 0.000056 | 2.52% | 0.002223 | 0.00229 | 0.002218 | 204,748.00 |
| 12 Mar 2024 | 0.002223 | 0.00000057 | 0.03% | 0.002228 | 0.002818 | 0.002163 | 672,677.00 |
| 11 Mar 2024 | 0.002222 | 0.000624 | 39.01% | 0.000719 | 0.002259 | 0.000718 | 624,578.00 |
| 10 Mar 2024 | 0.001599 | 0.00000200 | 0.13% | 0.001597 | 0.001625 | 0.00159 | 91,639.00 |
| 09 Mar 2024 | 0.001597 | 0.00000300 | 0.19% | 0.001592 | 0.001602 | 0.001587 | 300,536.00 |
| 08 Mar 2024 | 0.001594 | 0.000024 | 1.53% | 0.001568 | 0.00162 | 0.00155 | 213,905.00 |
| 07 Mar 2024 | 0.00157 | 0.000015 | 0.97% | 0.001558 | 0.001595 | 0.001547 | 684,566.00 |
| 06 Mar 2024 | 0.001554 | 0.000034 | 2.24% | 0.001505 | 0.001592 | 0.001485 | 135,921.00 |
| 05 Mar 2024 | 0.00152 | -0.000081 | -5.06% | 0.001615 | 0.001903 | 0.001325 | 472,884.00 |
| 04 Mar 2024 | 0.001601 | 0.00011 | 7.35% | 0.000719 | 0.001617 | 0.000718 | 301,585.00 |
| 03 Mar 2024 | 0.001492 | -0.000468 | -23.88% | 0.001467 | 0.001992 | 0.001458 | 201,275.00 |
| 02 Mar 2024 | 0.001959 | 0.000478 | 32.31% | 0.001479 | 0.001962 | 0.001459 | 245,019.00 |
| 01 Mar 2024 | 0.001481 | 0.000021 | 1.44% | 0.001453 | 0.001496 | 0.001444 | 196,446.00 |
| 29 Feb 2024 | 0.00146 | 0.00000800 | 0.55% | 0.001445 | 0.001495 | 0.001396 | 174,093.00 |
| 28 Feb 2024 | 0.001452 | 0.000109 | 8.13% | 0.001345 | 0.001512 | 0.001339 | 226,910.00 |
| 27 Feb 2024 | 0.001343 | 0.00006 | 4.68% | 0.001286 | 0.001354 | 0.001262 | 178,769.00 |
| 26 Feb 2024 | 0.001283 | 0.000058 | 4.73% | 0.000719 | 0.009702 | 0.000718 | 173,205.00 |
| 25 Feb 2024 | 0.001225 | 0.00000300 | 0.25% | 0.001222 | 0.00123 | 0.001215 | 149,257.00 |
| 24 Feb 2024 | 0.001223 | 0.000018 | 1.49% | 0.001201 | 0.001224 | 0.001198 | 41,645.00 |
| 23 Feb 2024 | 0.001204 | -0.000011 | -0.91% | 0.001218 | 0.001221 | 0.001197 | 224,400.00 |
| 22 Feb 2024 | 0.001215 | -0.000017 | -1.38% | 0.00123 | 0.001234 | 0.00121 | 224,051.00 |
| 21 Feb 2024 | 0.001232 | -0.00000900 | -0.73% | 0.001243 | 0.001244 | 0.001205 | 121,683.00 |
| 20 Feb 2024 | 0.001241 | 0.00000700 | 0.57% | 0.001234 | 0.001253 | 0.001212 | 978,966.00 |
| 19 Feb 2024 | 0.001234 | -0.00000600 | -0.48% | 0.000719 | 0.001247 | 0.000718 | 69,832.00 |
| 18 Feb 2024 | 0.00124 | 0.00000800 | 0.65% | 0.00123 | 0.001246 | 0.001222 | 160,855.00 |
| 17 Feb 2024 | 0.001232 | -0.00000700 | -0.56% | 0.001238 | 0.00124 | 0.001206 | 343,148.00 |
| 16 Feb 2024 | 0.00124 | 0.00000800 | 0.65% | 0.001236 | 0.001248 | 0.001229 | 269,374.00 |
| 15 Feb 2024 | 0.001232 | 0.00000009 | 0.01% | 0.001233 | 0.001256 | 0.001221 | 636,867.00 |
| 14 Feb 2024 | 0.001232 | 0.000049 | 4.14% | 0.001183 | 0.001243 | 0.001173 | 541,156.00 |
| 13 Feb 2024 | 0.001183 | 0.00000100 | 0.08% | 0.001182 | 0.001191 | 0.001154 | 146,834.00 |
| 12 Feb 2024 | 0.001182 | 0.000048 | 4.23% | 0.000719 | 0.001191 | 0.000718 | 273,181.00 |
| 11 Feb 2024 | 0.001134 | 0.00000900 | 0.80% | 0.001126 | 0.001146 | 0.001121 | 238,376.00 |
| 10 Feb 2024 | 0.001125 | 0.000389 | 52.94% | 0.000737 | 0.001134 | 0.000732 | 430,597.00 |
