Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XEMGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.030049 | 0.000928 | 3.19% | 0.029039 | 0.030315 | 0.02667 | 328,397.00 |
| 18 Abr 2024 | 0.029122 | 0.001033 | 3.68% | 0.027639 | 0.029263 | 0.02687 | 257,297.00 |
| 17 Abr 2024 | 0.028089 | -0.000624 | -2.17% | 0.028722 | 0.029044 | 0.026939 | 274,476.00 |
| 16 Abr 2024 | 0.028713 | -0.000327 | -1.13% | 0.028523 | 0.030093 | 0.027349 | 244,379.00 |
| 15 Abr 2024 | 0.02904 | -0.002172 | -6.96% | 0.029358 | 0.06685 | 0.027364 | 229,687.00 |
| 14 Abr 2024 | 0.031212 | 0.001679 | 5.68% | 0.029358 | 0.031863 | 0.027364 | 310,243.00 |
| 13 Abr 2024 | 0.029534 | -0.004602 | -13.48% | 0.033593 | 0.033986 | 0.025838 | 628,982.00 |
| 12 Abr 2024 | 0.034136 | -0.003819 | -10.06% | 0.038032 | 0.041806 | 0.031512 | 993,677.00 |
| 11 Abr 2024 | 0.037955 | -0.000279 | -0.73% | 0.038209 | 0.039158 | 0.0372 | 226,240.00 |
| 10 Abr 2024 | 0.038234 | 0.000053 | 0.14% | 0.038182 | 0.038826 | 0.036027 | 276,222.00 |
| 09 Abr 2024 | 0.038181 | -0.00193 | -4.81% | 0.04007 | 0.04045 | 0.03794 | 419,275.00 |
| 08 Abr 2024 | 0.04011 | 0.002362 | 6.26% | 0.034994 | 0.069836 | 0.033974 | 246,095.00 |
| 07 Abr 2024 | 0.037748 | 0.000818 | 2.21% | 0.036887 | 0.038337 | 0.03688 | 167,333.00 |
| 06 Abr 2024 | 0.036931 | 0.000472 | 1.29% | 0.036356 | 0.038089 | 0.03624 | 180,741.00 |
| 05 Abr 2024 | 0.036459 | 0.000202 | 0.56% | 0.0368 | 0.03768 | 0.034651 | 235,464.00 |
| 04 Abr 2024 | 0.036257 | 0.00123 | 3.51% | 0.034994 | 0.037685 | 0.033974 | 171,700.00 |
| 03 Abr 2024 | 0.035027 | -0.000394 | -1.11% | 0.035417 | 0.036408 | 0.034243 | 249,998.00 |
| 02 Abr 2024 | 0.035421 | -0.002398 | -6.34% | 0.038282 | 0.039397 | 0.034478 | 527,659.00 |
| 01 Abr 2024 | 0.037819 | -0.00306 | -7.49% | 0.040085 | 0.070096 | 0.0368 | 158,366.00 |
| 31 Mar 2024 | 0.040879 | 0.001254 | 3.16% | 0.040212 | 0.041178 | 0.039664 | 262,908.00 |
| 30 Mar 2024 | 0.039625 | -0.001318 | -3.22% | 0.040936 | 0.040994 | 0.039597 | 321,977.00 |
| 29 Mar 2024 | 0.040943 | -0.000553 | -1.33% | 0.041443 | 0.041851 | 0.040151 | 300,711.00 |
| 28 Mar 2024 | 0.041496 | 0.000365 | 0.89% | 0.041306 | 0.042992 | 0.039825 | 439,115.00 |
| 27 Mar 2024 | 0.041131 | -0.000754 | -1.80% | 0.0418 | 0.042803 | 0.040038 | 577,931.00 |
| 26 Mar 2024 | 0.041885 | 0.0018 | 4.49% | 0.040085 | 0.042092 | 0.040067 | 296,481.00 |
| 25 Mar 2024 | 0.040085 | 0.001107 | 2.84% | 0.037648 | 0.067466 | 0.037575 | 848,824.00 |
| 24 Mar 2024 | 0.038978 | 0.001694 | 4.54% | 0.037265 | 0.039347 | 0.036646 | 324,957.00 |
| 23 Mar 2024 | 0.037284 | 0.000979 | 2.70% | 0.036424 | 0.037915 | 0.036012 | 371,734.00 |
| 22 Mar 2024 | 0.036305 | -0.00141 | -3.74% | 0.037785 | 0.038457 | 0.03527 | 376,976.00 |
| 21 Mar 2024 | 0.037715 | 0.000032 | 0.08% | 0.037648 | 0.038559 | 0.036213 | 572,053.00 |
| 20 Mar 2024 | 0.037683 | 0.005058 | 15.50% | 0.032703 | 0.037733 | 0.031553 | 385,614.00 |
| 19 Mar 2024 | 0.032625 | -0.004581 | -12.31% | 0.037724 | 0.037779 | 0.032076 | 483,662.00 |
| 18 Mar 2024 | 0.037206 | -0.003444 | -8.47% | 0.027307 | 0.071332 | 0.027215 | 728,103.00 |
| 17 Mar 2024 | 0.04065 | 0.003264 | 8.73% | 0.037745 | 0.040656 | 0.035771 | 577,830.00 |
| 16 Mar 2024 | 0.037386 | -0.005291 | -12.40% | 0.041956 | 0.042832 | 0.036693 | 354,158.00 |
| 15 Mar 2024 | 0.042677 | -0.003405 | -7.39% | 0.027307 | 0.067806 | 0.027215 | 727,970.00 |
| 14 Mar 2024 | 0.046082 | -0.000626 | -1.34% | 0.046723 | 0.04715 | 0.042913 | 349,918.00 |
| 13 Mar 2024 | 0.046709 | 0.0017 | 3.78% | 0.045007 | 0.047981 | 0.043298 | 770,300.00 |
| 12 Mar 2024 | 0.045008 | 0.001122 | 2.56% | 0.043452 | 0.045435 | 0.04065 | 435,244.00 |
| 11 Mar 2024 | 0.043886 | 0.002857 | 6.96% | 0.027307 | 0.069088 | 0.027215 | 780,799.00 |
| 10 Mar 2024 | 0.041029 | -0.000493 | -1.19% | 0.041522 | 0.042702 | 0.03965 | 686,295.00 |
| 09 Mar 2024 | 0.041522 | 0.001135 | 2.81% | 0.040864 | 0.042558 | 0.040235 | 371,621.00 |
| 08 Mar 2024 | 0.040387 | -0.001997 | -4.71% | 0.041806 | 0.042532 | 0.039257 | 879,918.00 |
| 07 Mar 2024 | 0.042384 | 0.003007 | 7.64% | 0.039473 | 0.043548 | 0.038155 | 1,126,134.00 |
| 06 Mar 2024 | 0.039377 | 0.002899 | 7.95% | 0.035614 | 0.040081 | 0.03466 | 883,015.00 |
| 05 Mar 2024 | 0.036478 | -0.001952 | -5.08% | 0.039832 | 0.039943 | 0.031272 | 1,571,747.00 |
| 04 Mar 2024 | 0.03843 | 0.001638 | 4.45% | 0.027307 | 0.063812 | 0.027215 | 1,710,059.00 |
| 03 Mar 2024 | 0.036791 | 0.000052 | 0.14% | 0.036193 | 0.037232 | 0.034119 | 1,021,775.00 |
| 02 Mar 2024 | 0.03674 | -0.000285 | -0.77% | 0.036986 | 0.036986 | 0.035608 | 596,323.00 |
| 01 Mar 2024 | 0.037025 | 0.004426 | 13.58% | 0.032944 | 0.037814 | 0.032944 | 1,180,742.00 |
| 29 Feb 2024 | 0.032599 | 0.002108 | 6.91% | 0.030837 | 0.034779 | 0.03002 | 1,025,608.00 |
| 28 Feb 2024 | 0.03049 | -0.000392 | -1.27% | 0.030935 | 0.033768 | 0.029455 | 1,327,587.00 |
| 27 Feb 2024 | 0.030882 | 0.000517 | 1.70% | 0.030426 | 0.031009 | 0.029031 | 490,053.00 |
| 26 Feb 2024 | 0.030365 | 0.000139 | 0.46% | 0.027307 | 0.051337 | 0.027215 | 980,664.00 |
| 25 Feb 2024 | 0.030225 | 0.000067 | 0.22% | 0.030132 | 0.030625 | 0.029565 | 434,396.00 |
| 24 Feb 2024 | 0.030158 | 0.000051 | 0.17% | 0.030015 | 0.030683 | 0.029618 | 449,042.00 |
| 23 Feb 2024 | 0.030108 | 0.00054 | 1.83% | 0.029644 | 0.030644 | 0.02895 | 476,754.00 |
| 22 Feb 2024 | 0.029567 | 0.000411 | 1.41% | 0.029107 | 0.030211 | 0.028476 | 441,101.00 |
| 21 Feb 2024 | 0.029156 | -0.001034 | -3.42% | 0.030247 | 0.030276 | 0.028118 | 348,941.00 |
| 20 Feb 2024 | 0.03019 | -0.000649 | -2.10% | 0.030859 | 0.031206 | 0.028901 | 437,933.00 |
| 19 Feb 2024 | 0.03084 | 0.000668 | 2.21% | 0.027307 | 0.03097 | 0.027215 | 1,111,920.00 |
| 18 Feb 2024 | 0.030172 | 0.000595 | 2.01% | 0.029531 | 0.030731 | 0.029004 | 416,820.00 |
| 17 Feb 2024 | 0.029577 | -0.000589 | -1.95% | 0.030137 | 0.030582 | 0.02876 | 555,951.00 |
| 16 Feb 2024 | 0.030166 | 0.001005 | 3.45% | 0.029245 | 0.031125 | 0.029143 | 445,475.00 |
| 15 Feb 2024 | 0.029161 | 0.000413 | 1.44% | 0.028762 | 0.029759 | 0.028445 | 469,614.00 |
| 14 Feb 2024 | 0.028748 | -0.000039 | -0.14% | 0.028781 | 0.029421 | 0.028225 | 527,901.00 |
| 13 Feb 2024 | 0.028787 | 0.000419 | 1.48% | 0.028375 | 0.028987 | 0.027811 | 657,440.00 |
| 12 Feb 2024 | 0.028368 | 0.001159 | 4.26% | 0.027307 | 0.028574 | 0.026981 | 1,020,819.00 |
| 11 Feb 2024 | 0.027209 | -0.000158 | -0.58% | 0.027391 | 0.028057 | 0.026953 | 524,362.00 |
| 10 Feb 2024 | 0.027367 | -0.00021 | -0.76% | 0.027637 | 0.027906 | 0.026719 | 420,843.00 |
| 09 Feb 2024 | 0.027577 | -0.000067 | -0.24% | 0.027307 | 0.028531 | 0.027215 | 450,856.00 |
| 08 Feb 2024 | 0.027644 | -0.00003 | -0.11% | 0.027384 | 0.027939 | 0.027108 | 441,135.00 |
| 07 Feb 2024 | 0.027674 | 0.000305 | 1.11% | 0.027358 | 0.027677 | 0.026479 | 434,041.00 |
| 06 Feb 2024 | 0.027369 | 0.000145 | 0.53% | 0.027217 | 0.027432 | 0.026763 | 438,960.00 |
| 05 Feb 2024 | 0.027223 | -0.000093 | -0.34% | 0.030787 | 0.043076 | 0.026724 | 997,460.00 |
| 04 Feb 2024 | 0.027316 | -0.000902 | -3.20% | 0.028229 | 0.02824 | 0.027127 | 441,839.00 |
| 03 Feb 2024 | 0.028218 | -0.000466 | -1.62% | 0.028432 | 0.028432 | 0.02781 | 504,143.00 |
| 02 Feb 2024 | 0.028684 | 0.000652 | 2.32% | 0.028086 | 0.028722 | 0.027532 | 409,583.00 |
| 01 Feb 2024 | 0.028033 | 0.000156 | 0.56% | 0.027861 | 0.028182 | 0.026894 | 408,115.00 |
| 31 Ene 2024 | 0.027877 | -0.000798 | -2.78% | 0.028423 | 0.02916 | 0.0277 | 522,538.00 |
| 30 Ene 2024 | 0.028675 | -0.000958 | -3.23% | 0.029883 | 0.029883 | 0.028572 | 423,118.00 |
| 29 Ene 2024 | 0.029633 | 0.000157 | 0.53% | 0.030787 | 0.032238 | 0.028386 | 1,106,021.00 |
| 28 Ene 2024 | 0.029476 | -0.001402 | -4.54% | 0.030878 | 0.03123 | 0.029284 | 507,707.00 |
| 27 Ene 2024 | 0.030878 | -0.00077 | -2.43% | 0.031653 | 0.031986 | 0.030129 | 612,534.00 |
| 26 Ene 2024 | 0.031648 | 0.000556 | 1.79% | 0.030801 | 0.033375 | 0.02984 | 848,871.00 |
| 25 Ene 2024 | 0.031092 | -0.008373 | -21.22% | 0.040346 | 0.042222 | 0.02993 | 1,323,758.00 |
| 24 Ene 2024 | 0.039465 | 0.005334 | 15.63% | 0.035166 | 0.042618 | 0.035166 | 1,492,099.00 |
| 23 Ene 2024 | 0.034131 | 0.001138 | 3.45% | 0.033019 | 0.034607 | 0.031058 | 454,879.00 |
| 22 Ene 2024 | 0.032992 | -0.002376 | -6.72% | 0.030787 | 0.041965 | 0.030595 | 976,018.00 |
| 21 Ene 2024 | 0.035368 | 0.002179 | 6.56% | 0.033179 | 0.039101 | 0.033179 | 999,460.00 |
| 20 Ene 2024 | 0.033189 | 0.000738 | 2.28% | 0.031121 | 0.033189 | 0.029736 | 620,282.00 |
