Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BCHGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 382.95 | 5.79 | 1.54% | 377.59 | 409.96 | 353.10 | 130.00 |
| 03 May 2024 | 377.16 | 19.31 | 5.39% | 360.93 | 396.66 | 315.50 | 131.00 |
| 02 May 2024 | 357.86 | 5.88 | 1.67% | 351.33 | 388.21 | 333.02 | 130.00 |
| 01 May 2024 | 351.97 | -7.59 | -2.11% | 360.04 | 382.81 | 329.54 | 130.00 |
| 30 Abr 2024 | 359.57 | -29.79 | -7.65% | 389.78 | 397.08 | 338.59 | 131.00 |
| 29 Abr 2024 | 389.36 | -8.72 | -2.19% | 399.01 | 399.55 | 365.00 | 131.00 |
| 28 Abr 2024 | 398.08 | -1.50 | -0.37% | 399.09 | 416.21 | 386.37 | 128.00 |
| 27 Abr 2024 | 399.57 | -3.25 | -0.81% | 403.74 | 408.80 | 383.94 | 131.00 |
| 26 Abr 2024 | 402.83 | 2.06 | 0.51% | 400.43 | 411.07 | 385.26 | 130.00 |
| 25 Abr 2024 | 400.77 | 0.680 | 0.17% | 399.77 | 408.82 | 382.34 | 130.00 |
| 24 Abr 2024 | 400.08 | -28.58 | -6.67% | 428.30 | 432.88 | 399.76 | 132.00 |
| 23 Abr 2024 | 428.66 | -7.39 | -1.70% | 436.08 | 436.84 | 424.72 | 127.00 |
| 22 Abr 2024 | 436.05 | 15.29 | 3.63% | 421.02 | 440.18 | 417.11 | 133.00 |
| 21 Abr 2024 | 420.77 | -9.20 | -2.14% | 430.11 | 434.78 | 414.29 | 130.00 |
| 20 Abr 2024 | 429.97 | 28.38 | 7.07% | 401.34 | 435.79 | 390.79 | 131.00 |
| 19 Abr 2024 | 401.58 | -6.13 | -1.50% | 407.82 | 410.94 | 378.60 | 132.00 |
| 18 Abr 2024 | 407.71 | 18.81 | 4.84% | 389.33 | 414.08 | 355.48 | 134.00 |
| 17 Abr 2024 | 388.90 | -19.52 | -4.78% | 408.90 | 416.25 | 315.50 | 132.00 |
| 16 Abr 2024 | 408.42 | -17.71 | -4.16% | 425.49 | 432.66 | 382.94 | 121.00 |
| 15 Abr 2024 | 426.13 | -19.41 | -4.36% | 407.46 | 469.97 | 381.91 | 134.00 |
| 14 Abr 2024 | 445.54 | 23.94 | 5.68% | 423.99 | 467.45 | 351.50 | 134.00 |
| 13 Abr 2024 | 421.60 | -26.55 | -5.92% | 448.51 | 484.75 | 385.50 | 134.00 |
| 12 Abr 2024 | 448.15 | -62.43 | -12.23% | 509.90 | 510.85 | 416.46 | 133.00 |
| 11 Abr 2024 | 510.58 | -7.91 | -1.53% | 518.84 | 520.47 | 501.32 | 131.00 |
| 10 Abr 2024 | 518.49 | -36.60 | -6.59% | 555.40 | 555.51 | 498.30 | 131.00 |
| 09 Abr 2024 | 555.09 | -11.85 | -2.09% | 567.18 | 569.60 | 549.78 | 131.00 |
| 08 Abr 2024 | 566.93 | 0.890 | 0.16% | 566.11 | 584.85 | 556.37 | 131.00 |
| 07 Abr 2024 | 566.04 | -7.64 | -1.33% | 573.96 | 583.72 | 554.70 | 132.00 |
| 06 Abr 2024 | 573.68 | 26.72 | 4.89% | 547.39 | 585.87 | 546.54 | 130.00 |
| 05 Abr 2024 | 546.96 | -5.40 | -0.98% | 550.61 | 586.13 | 534.63 | 128.00 |
| 04 Abr 2024 | 552.36 | 62.42 | 12.74% | 489.64 | 562.92 | 465.53 | 130.00 |
| 03 Abr 2024 | 489.94 | -41.47 | -7.80% | 533.52 | 542.46 | 469.54 | 129.00 |
| 02 Abr 2024 | 531.41 | -6.24 | -1.16% | 537.40 | 551.60 | 480.37 | 133.00 |
| 01 Abr 2024 | 537.65 | -26.96 | -4.77% | 544.17 | 584.11 | 521.01 | 130.00 |
| 31 Mar 2024 | 564.61 | 70.41 | 14.25% | 494.13 | 569.26 | 491.27 | 131.00 |
| 30 Mar 2024 | 494.20 | -18.96 | -3.70% | 512.19 | 514.30 | 491.43 | 132.00 |
| 29 Mar 2024 | 513.17 | 37.46 | 7.87% | 475.47 | 530.35 | 447.46 | 129.00 |
| 28 Mar 2024 | 475.71 | 26.04 | 5.79% | 449.65 | 522.01 | 442.66 | 130.00 |
| 27 Mar 2024 | 449.67 | 53.67 | 13.55% | 396.39 | 461.30 | 384.61 | 120.00 |
| 26 Mar 2024 | 395.99 | -10.59 | -2.61% | 406.41 | 419.93 | 390.18 | 132.00 |
| 25 Mar 2024 | 406.58 | 3.27 | 0.81% | 395.79 | 435.93 | 372.04 | 131.00 |
| 24 Mar 2024 | 403.32 | 27.34 | 7.27% | 375.39 | 408.18 | 352.09 | 133.00 |
| 23 Mar 2024 | 375.98 | 18.45 | 5.16% | 362.00 | 408.18 | 277.53 | 128.00 |
| 22 Mar 2024 | 357.53 | 19.79 | 5.86% | 338.45 | 362.51 | 277.53 | 130.00 |
| 21 Mar 2024 | 337.74 | 8.12 | 2.46% | 329.44 | 354.23 | 308.78 | 132.00 |
| 20 Mar 2024 | 329.61 | 41.18 | 14.28% | 290.15 | 334.43 | 284.90 | 129.00 |
| 19 Mar 2024 | 288.43 | -36.70 | -11.29% | 323.96 | 332.01 | 277.53 | 129.00 |
| 18 Mar 2024 | 325.13 | -2.51 | -0.77% | 326.18 | 331.80 | 311.71 | 131.00 |
| 17 Mar 2024 | 327.64 | 12.86 | 4.09% | 298.68 | 330.05 | 277.53 | 130.00 |
| 16 Mar 2024 | 314.78 | -21.27 | -6.33% | 336.07 | 345.47 | 292.93 | 128.00 |
| 15 Mar 2024 | 336.05 | -21.08 | -5.90% | 357.27 | 359.24 | 305.78 | 128.00 |
| 14 Mar 2024 | 357.13 | 0.820 | 0.23% | 356.74 | 374.33 | 339.80 | 132.00 |
| 13 Mar 2024 | 356.31 | 3.67 | 1.04% | 353.23 | 363.95 | 342.18 | 131.00 |
| 12 Mar 2024 | 352.65 | -8.15 | -2.26% | 361.78 | 361.78 | 336.08 | 132.00 |
| 11 Mar 2024 | 360.79 | 21.01 | 6.18% | 340.09 | 365.05 | 329.70 | 127.00 |
| 10 Mar 2024 | 339.78 | -13.25 | -3.75% | 353.29 | 359.81 | 334.70 | 130.00 |
| 09 Mar 2024 | 353.03 | 2.50 | 0.71% | 350.39 | 366.69 | 344.12 | 132.00 |
| 08 Mar 2024 | 350.53 | 3.80 | 1.10% | 350.20 | 356.29 | 336.48 | 133.00 |
| 07 Mar 2024 | 346.73 | 7.98 | 2.36% | 339.08 | 354.78 | 328.41 | 130.00 |
| 06 Mar 2024 | 338.75 | 7.85 | 2.37% | 331.48 | 342.33 | 309.34 | 131.00 |
| 05 Mar 2024 | 330.90 | -38.55 | -10.43% | 374.43 | 392.37 | 289.66 | 133.00 |
| 04 Mar 2024 | 369.45 | -10.19 | -2.68% | 380.33 | 392.63 | 357.53 | 130.00 |
| 03 Mar 2024 | 379.64 | -26.42 | -6.51% | 405.17 | 425.04 | 369.75 | 134.00 |
| 02 Mar 2024 | 406.06 | 148.63 | 57.74% | 257.60 | 406.06 | 251.09 | 134.00 |
| 01 Mar 2024 | 257.42 | 15.22 | 6.28% | 241.76 | 258.29 | 240.38 | 130.00 |
| 29 Feb 2024 | 242.21 | -0.230 | -0.09% | 242.75 | 260.87 | 239.81 | 130.00 |
| 28 Feb 2024 | 242.44 | 5.74 | 2.43% | 236.76 | 253.42 | 227.40 | 130.00 |
| 27 Feb 2024 | 236.69 | 17.79 | 8.13% | 218.97 | 255.94 | 215.47 | 132.00 |
| 26 Feb 2024 | 218.91 | 2.10 | 0.97% | 216.83 | 224.87 | 214.41 | 127.00 |
| 25 Feb 2024 | 216.81 | 0.210 | 0.10% | 216.24 | 218.15 | 215.36 | 132.00 |
| 24 Feb 2024 | 216.60 | 1.00 | 0.46% | 215.71 | 218.08 | 215.11 | 129.00 |
| 23 Feb 2024 | 215.60 | 2.52 | 1.18% | 212.60 | 216.64 | 208.66 | 130.00 |
| 22 Feb 2024 | 213.08 | -1.36 | -0.63% | 214.76 | 216.34 | 208.73 | 130.00 |
| 21 Feb 2024 | 214.44 | -2.58 | -1.19% | 217.55 | 219.25 | 197.63 | 131.00 |
| 20 Feb 2024 | 217.02 | -6.02 | -2.70% | 223.14 | 224.44 | 211.31 | 128.00 |
| 19 Feb 2024 | 223.04 | 3.40 | 1.55% | 220.08 | 259.75 | 210.60 | 128.00 |
| 18 Feb 2024 | 219.64 | 2.53 | 1.16% | 217.35 | 232.63 | 210.04 | 133.00 |
| 17 Feb 2024 | 217.11 | -7.56 | -3.37% | 224.84 | 235.54 | 197.63 | 127.00 |
| 16 Feb 2024 | 224.67 | 3.65 | 1.65% | 229.09 | 238.54 | 211.18 | 129.00 |
| 15 Feb 2024 | 221.02 | -10.36 | -4.48% | 217.49 | 237.62 | 211.50 | 132.00 |
| 14 Feb 2024 | 231.37 | 9.73 | 4.39% | 221.17 | 259.75 | 206.07 | 131.00 |
| 13 Feb 2024 | 221.65 | -8.00 | -3.48% | 221.31 | 233.95 | 206.03 | 130.00 |
| 12 Feb 2024 | 229.64 | 3.98 | 1.76% | 226.09 | 234.45 | 206.46 | 129.00 |
| 11 Feb 2024 | 225.66 | 23.24 | 11.48% | 202.87 | 233.24 | 197.70 | 129.00 |
| 10 Feb 2024 | 202.42 | -1.95 | -0.95% | 203.84 | 206.33 | 195.26 | 129.00 |
| 09 Feb 2024 | 204.37 | 0.400 | 0.19% | 203.79 | 208.02 | 198.54 | 128.00 |
| 08 Feb 2024 | 203.97 | 4.73 | 2.38% | 198.65 | 208.09 | 193.25 | 132.00 |
| 07 Feb 2024 | 199.24 | 5.50 | 2.84% | 193.65 | 206.71 | 190.99 | 128.00 |
| 06 Feb 2024 | 193.74 | -2.80 | -1.43% | 196.22 | 216.62 | 192.52 | 131.00 |
| 05 Feb 2024 | 196.54 | 1.94 | 1.00% | 194.81 | 216.66 | 187.05 | 130.00 |
| 04 Feb 2024 | 194.60 | -3.39 | -1.71% | 197.83 | 218.21 | 187.14 | 126.00 |
| 03 Feb 2024 | 197.98 | 5.74 | 2.98% | 191.79 | 200.18 | 177.50 | 130.00 |
