XLRGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 2.48 | 0.030 | 1.23% | 2.45 | 2.51 | 2.40 | 0.00 |
01 May 2024 | 2.45 | -0.100 | -3.95% | 2.56 | 2.56 | 2.39 | 0.00 |
30 Abr 2024 | 2.55 | -0.120 | -4.52% | 2.68 | 2.71 | 2.50 | 0.00 |
29 Abr 2024 | 2.68 | 0.030 | 0.94% | 2.76 | 2.79 | 2.60 | 0.00 |
28 Abr 2024 | 2.65 | 0.00 | -0.09% | 2.65 | 2.69 | 2.64 | 0.00 |
27 Abr 2024 | 2.65 | -0.030 | -1.29% | 2.69 | 2.69 | 2.63 | 0.00 |
26 Abr 2024 | 2.69 | -0.030 | -0.96% | 2.71 | 2.73 | 2.67 | 0.00 |
25 Abr 2024 | 2.71 | 0.00 | -0.07% | 2.72 | 2.74 | 2.65 | 0.00 |
24 Abr 2024 | 2.72 | -0.090 | -3.26% | 2.82 | 2.83 | 2.69 | 0.00 |
23 Abr 2024 | 2.81 | -0.040 | -1.57% | 2.85 | 2.86 | 2.79 | 0.00 |
22 Abr 2024 | 2.85 | 0.090 | 3.16% | 2.76 | 2.87 | 2.67 | 0.00 |
21 Abr 2024 | 2.76 | 0.00 | -0.02% | 2.76 | 2.80 | 2.74 | 0.00 |
20 Abr 2024 | 2.76 | 0.040 | 1.38% | 2.72 | 2.79 | 2.69 | 0.00 |
19 Abr 2024 | 2.73 | 0.040 | 1.41% | 2.68 | 2.77 | 2.55 | 0.00 |
18 Abr 2024 | 2.69 | 0.100 | 3.68% | 2.60 | 2.71 | 2.57 | 0.00 |
17 Abr 2024 | 2.59 | -0.110 | -3.89% | 2.70 | 2.73 | 2.53 | 0.00 |
16 Abr 2024 | 2.70 | 0.020 | 0.64% | 2.68 | 2.72 | 2.62 | 0.00 |
15 Abr 2024 | 2.68 | -0.100 | -3.69% | 2.76 | 2.82 | 2.65 | 0.00 |
14 Abr 2024 | 2.78 | 0.010 | 0.31% | 2.76 | 2.80 | 2.67 | 0.00 |
13 Abr 2024 | 2.78 | -0.080 | -2.67% | 2.85 | 2.89 | 2.64 | 0.00 |
12 Abr 2024 | 2.85 | -0.090 | -2.92% | 2.94 | 2.99 | 2.80 | 0.00 |
11 Abr 2024 | 2.94 | -0.020 | -0.73% | 2.96 | 2.99 | 2.92 | 0.00 |
10 Abr 2024 | 2.96 | 0.090 | 3.08% | 2.87 | 2.98 | 2.83 | 0.00 |
09 Abr 2024 | 2.87 | -0.100 | -3.45% | 2.97 | 2.97 | 2.84 | 0.00 |
08 Abr 2024 | 2.97 | 0.090 | 3.26% | 2.75 | 3.03 | 2.71 | 0.00 |
07 Abr 2024 | 2.88 | 0.020 | 0.73% | 2.86 | 2.91 | 2.85 | 0.00 |
06 Abr 2024 | 2.86 | 0.040 | 1.29% | 2.81 | 2.89 | 2.80 | 0.00 |
05 Abr 2024 | 2.82 | -0.030 | -0.92% | 2.85 | 2.86 | 2.76 | 0.00 |
04 Abr 2024 | 2.85 | 0.100 | 3.51% | 2.75 | 2.87 | 2.71 | 0.00 |
03 Abr 2024 | 2.75 | 0.010 | 0.36% | 2.74 | 2.79 | 2.71 | 0.00 |
02 Abr 2024 | 2.74 | -0.190 | -6.34% | 2.92 | 2.92 | 2.71 | 0.00 |
01 Abr 2024 | 2.93 | -0.020 | -0.68% | 2.89 | 2.95 | 2.86 | 0.00 |
31 Mar 2024 | 2.95 | 0.050 | 1.75% | 2.90 | 2.95 | 2.90 | 0.00 |
30 Mar 2024 | 2.90 | -0.020 | -0.53% | 2.91 | 2.93 | 2.89 | 0.00 |
29 Mar 2024 | 2.91 | -0.040 | -1.33% | 2.95 | 2.95 | 2.88 | 0.00 |
28 Mar 2024 | 2.95 | 0.060 | 2.25% | 2.90 | 2.98 | 2.87 | 0.00 |
27 Mar 2024 | 2.89 | -0.010 | -0.49% | 2.90 | 2.96 | 2.85 | 0.00 |
26 Mar 2024 | 2.90 | 0.010 | 0.36% | 2.89 | 2.95 | 2.88 | 0.00 |
25 Mar 2024 | 2.89 | 0.080 | 2.84% | 2.79 | 2.94 | 2.78 | 0.00 |
24 Mar 2024 | 2.81 | 0.120 | 4.54% | 2.69 | 2.82 | 2.67 | 0.00 |
23 Mar 2024 | 2.69 | 0.030 | 1.29% | 2.66 | 2.76 | 2.63 | 0.00 |
22 Mar 2024 | 2.65 | -0.070 | -2.40% | 2.72 | 2.77 | 2.61 | 0.00 |
21 Mar 2024 | 2.72 | -0.070 | -2.66% | 2.79 | 2.81 | 2.71 | 0.00 |
20 Mar 2024 | 2.79 | 0.230 | 9.00% | 2.57 | 2.80 | 2.52 | 0.00 |
19 Mar 2024 | 2.56 | -0.230 | -8.38% | 2.80 | 2.81 | 2.56 | 0.00 |
18 Mar 2024 | 2.80 | -0.020 | -0.63% | 1.89 | 2.84 | 1.89 | 0.00 |
17 Mar 2024 | 2.82 | 0.120 | 4.44% | 2.72 | 2.84 | 2.68 | 0.00 |
16 Mar 2024 | 2.70 | -0.180 | -6.40% | 2.87 | 2.89 | 2.68 | 0.00 |
15 Mar 2024 | 2.88 | -0.080 | -2.64% | 1.89 | 2.91 | 1.89 | 0.00 |
14 Mar 2024 | 2.96 | -0.040 | -1.34% | 3.00 | 3.03 | 2.85 | 0.00 |
13 Mar 2024 | 3.00 | 0.070 | 2.51% | 2.92 | 3.01 | 2.92 | 0.00 |
12 Mar 2024 | 2.92 | 0.00 | 0.03% | 2.93 | 3.00 | 2.85 | 0.00 |
11 Mar 2024 | 2.92 | 0.120 | 4.25% | 1.89 | 2.99 | 1.89 | 0.00 |
10 Mar 2024 | 2.80 | 0.00 | 0.10% | 2.80 | 2.85 | 2.79 | 0.00 |
09 Mar 2024 | 2.80 | 0.00 | 0.17% | 2.79 | 2.81 | 2.79 | 0.00 |
08 Mar 2024 | 2.80 | 0.040 | 1.56% | 2.75 | 2.84 | 2.72 | 0.00 |
07 Mar 2024 | 2.75 | 0.030 | 0.99% | 2.73 | 2.80 | 2.71 | 0.00 |
06 Mar 2024 | 2.73 | 0.060 | 2.27% | 2.64 | 2.79 | 2.61 | 0.00 |
05 Mar 2024 | 2.67 | -0.140 | -5.08% | 2.83 | 2.85 | 2.32 | 0.00 |
04 Mar 2024 | 2.81 | 0.190 | 7.35% | 1.89 | 2.84 | 1.89 | 0.00 |
03 Mar 2024 | 2.62 | 0.040 | 1.49% | 2.57 | 2.63 | 2.56 | 0.00 |
02 Mar 2024 | 2.58 | -0.020 | -0.77% | 2.60 | 2.60 | 2.56 | 0.00 |
01 Mar 2024 | 2.60 | 0.040 | 1.46% | 2.55 | 2.63 | 2.53 | 0.00 |
29 Feb 2024 | 2.56 | 0.010 | 0.53% | 2.54 | 2.62 | 2.45 | 0.00 |
28 Feb 2024 | 2.55 | 0.190 | 8.13% | 2.36 | 2.65 | 2.35 | 0.00 |
27 Feb 2024 | 2.36 | 0.100 | 4.65% | 2.26 | 2.38 | 2.21 | 0.00 |
26 Feb 2024 | 2.25 | 0.100 | 4.71% | 1.89 | 2.27 | 1.89 | 0.00 |
25 Feb 2024 | 2.15 | 0.00 | 0.22% | 2.14 | 2.16 | 2.13 | 0.00 |
24 Feb 2024 | 2.15 | 0.030 | 1.52% | 2.11 | 2.15 | 2.10 | 0.00 |
23 Feb 2024 | 2.11 | -0.020 | -0.89% | 2.14 | 2.14 | 2.10 | 0.00 |
22 Feb 2024 | 2.13 | -0.030 | -1.37% | 2.16 | 2.16 | 2.12 | 0.00 |
21 Feb 2024 | 2.16 | -0.020 | -0.71% | 2.18 | 2.18 | 2.11 | 0.00 |
20 Feb 2024 | 2.18 | 0.010 | 0.58% | 2.17 | 2.20 | 2.13 | 0.00 |
19 Feb 2024 | 2.16 | -0.010 | -0.51% | 1.89 | 2.19 | 1.89 | 0.00 |
18 Feb 2024 | 2.18 | 0.010 | 0.61% | 2.16 | 2.19 | 2.14 | 0.00 |
17 Feb 2024 | 2.16 | -0.010 | -0.59% | 2.17 | 2.18 | 2.12 | 0.00 |
16 Feb 2024 | 2.18 | 0.010 | 0.61% | 2.17 | 2.19 | 2.16 | 0.00 |
15 Feb 2024 | 2.16 | 0.00 | 0.01% | 2.16 | 2.20 | 2.14 | 0.00 |
14 Feb 2024 | 2.16 | 0.090 | 4.15% | 2.08 | 2.18 | 2.06 | 0.00 |
13 Feb 2024 | 2.08 | 0.00 | 0.09% | 2.07 | 2.09 | 2.02 | 0.00 |
12 Feb 2024 | 2.07 | 0.080 | 4.26% | 1.89 | 2.09 | 1.89 | 0.00 |
11 Feb 2024 | 1.99 | 0.020 | 0.81% | 1.98 | 2.01 | 1.97 | 0.00 |
10 Feb 2024 | 1.97 | 0.040 | 1.96% | 1.94 | 1.99 | 1.93 | 0.00 |
09 Feb 2024 | 1.94 | 0.050 | 2.42% | 1.89 | 2.00 | 1.89 | 0.00 |
08 Feb 2024 | 1.89 | 0.050 | 2.49% | 1.85 | 1.90 | 1.85 | 0.00 |
07 Feb 2024 | 1.84 | 0.040 | 2.39% | 1.80 | 1.85 | 1.79 | 0.00 |
06 Feb 2024 | 1.80 | 0.010 | 0.53% | 1.79 | 1.81 | 1.79 | 0.00 |
05 Feb 2024 | 1.79 | 0.020 | 0.91% | 1.82 | 1.87 | 1.78 | 0.00 |
04 Feb 2024 | 1.78 | -0.010 | -0.80% | 1.79 | 1.80 | 1.76 | 0.00 |
03 Feb 2024 | 1.79 | -0.010 | -0.44% | 1.80 | 1.80 | 1.79 | 0.00 |