GBPBSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 1.25188 | 0.00 | 0.07% | 1.25016 | 1.25188 | 1.25016 | 0 |
25 Abr 2024 | 1.25103 | 0.01 | 0.57% | 1.24443 | 1.25103 | 1.24443 | 0 |
24 Abr 2024 | 1.24391 | 0.01 | 0.63% | 1.23947 | 1.24391 | 1.23947 | 0 |
23 Abr 2024 | 1.23614 | 0.00 | 0.28% | 1.23454 | 1.23614 | 1.23454 | 0 |
22 Abr 2024 | 1.23264 | -0.01 | -0.88% | 1.23652 | 1.23652 | 1.23264 | 0 |
21 Abr 2024 | 1.24354 | 0.00 | 0.00% | 1.24354 | 1.24354 | 1.24354 | 0 |
20 Abr 2024 | 1.24354 | 0.00 | 0.00% | 1.24354 | 1.24354 | 1.24354 | 0 |
19 Abr 2024 | 1.24354 | 0.00 | -0.35% | 1.24709 | 1.24709 | 1.24354 | 0 |
18 Abr 2024 | 1.24796 | 0.01 | 0.49% | 1.24174 | 1.24796 | 1.24174 | 0 |
17 Abr 2024 | 1.24183 | 0.00 | -0.21% | 1.24333 | 1.24528 | 1.24183 | 0 |
16 Abr 2024 | 1.24448 | 0.00 | -0.35% | 1.24842 | 1.24842 | 1.24448 | 0 |
15 Abr 2024 | 1.2488 | 0.00 | 0.20% | 1.24541 | 1.2488 | 1.24537 | 0 |
14 Abr 2024 | 1.24626 | 0.00 | 0.00% | 1.24626 | 1.24626 | 1.24626 | 0 |
13 Abr 2024 | 1.24626 | 0.00 | 0.00% | 1.24626 | 1.24626 | 1.24626 | 0 |
12 Abr 2024 | 1.24626 | -0.01 | -0.58% | 1.25601 | 1.25601 | 1.24626 | 0 |
11 Abr 2024 | 1.25358 | -0.02 | -1.29% | 1.26802 | 1.26802 | 1.25358 | 0 |
10 Abr 2024 | 1.26994 | 0.00 | 0.11% | 1.26889 | 1.26994 | 1.26889 | 0 |
09 Abr 2024 | 1.26856 | 0.01 | 0.50% | 1.26232 | 1.26856 | 1.26232 | 0 |
08 Abr 2024 | 1.26229 | 0.00 | 0.02% | 1.26243 | 1.26316 | 1.26229 | 0 |
07 Abr 2024 | 1.26201 | 0.00 | -0.11% | 1.26201 | 1.26345 | 1.26201 | 0 |
06 Abr 2024 | 1.26345 | 0.00 | 0.12% | 1.26345 | 1.26345 | 1.2619 | 0 |
05 Abr 2024 | 1.2619 | 0.00 | -0.31% | 1.2668 | 1.2668 | 1.2619 | 0 |
04 Abr 2024 | 1.26579 | 0.01 | 0.66% | 1.25749 | 1.26579 | 1.25749 | 0 |
03 Abr 2024 | 1.25748 | 0.00 | 0.06% | 1.25452 | 1.25748 | 1.25452 | 0 |
02 Abr 2024 | 1.25668 | -0.01 | -0.50% | 1.25644 | 1.26296 | 1.25644 | 0 |
01 Abr 2024 | 1.26296 | 0.00 | 0.13% | 1.26296 | 1.26296 | 1.26296 | 0 |
31 Mar 2024 | 1.26127 | 0.00 | 0.00% | 1.26127 | 1.26127 | 1.26127 | 0 |
30 Mar 2024 | 1.26127 | 0.00 | -0.05% | 1.26127 | 1.26186 | 1.26127 | 0 |
29 Mar 2024 | 1.26186 | 0.00 | 0.01% | 1.26332 | 1.26333 | 1.26186 | 0 |
28 Mar 2024 | 1.26171 | 0.00 | -0.02% | 1.26293 | 1.26293 | 1.26171 | 0 |
27 Mar 2024 | 1.26192 | 0.00 | -0.25% | 1.26554 | 1.26496 | 1.26192 | 0 |
26 Mar 2024 | 1.2651 | 0.00 | 0.11% | 1.26278 | 1.26527 | 1.26278 | 0 |
25 Mar 2024 | 1.26373 | 0.01 | 0.43% | 1.26125 | 1.26373 | 1.26083 | 0 |
24 Mar 2024 | 1.25826 | 0.00 | -0.09% | 1.25826 | 1.25826 | 1.25826 | 0 |
23 Mar 2024 | 1.25943 | 0.00 | 0.00% | 1.25943 | 1.25943 | 1.25943 | 0 |
22 Mar 2024 | 1.25943 | -0.01 | -1.14% | 1.27214 | 1.27214 | 1.25943 | 0 |
21 Mar 2024 | 1.274 | 0.01 | 0.40% | 1.26877 | 1.274 | 1.26891 | 0 |
20 Mar 2024 | 1.26894 | 0.00 | -0.04% | 1.26999 | 1.26999 | 1.26894 | 0 |
19 Mar 2024 | 1.26946 | -0.01 | -0.53% | 1.27577 | 1.27577 | 1.26946 | 0 |
18 Mar 2024 | 1.27621 | 0.00 | 0.06% | 1.2739 | 1.27656 | 1.2739 | 0 |
17 Mar 2024 | 1.27546 | 0.00 | 0.00% | 1.27546 | 1.27546 | 1.27546 | 0 |
16 Mar 2024 | 1.27546 | 0.00 | 0.00% | 1.27546 | 1.27546 | 1.27546 | 0 |
15 Mar 2024 | 1.27546 | -0.01 | -0.40% | 1.28102 | 1.28128 | 1.27546 | 0 |
14 Mar 2024 | 1.28059 | 0.00 | 0.02% | 1.27922 | 1.28059 | 1.27922 | 0 |
13 Mar 2024 | 1.28028 | 0.00 | 0.07% | 1.28049 | 1.28049 | 1.28004 | 0 |
12 Mar 2024 | 1.27933 | -0.01 | -0.44% | 1.28317 | 1.28267 | 1.27933 | 0 |
11 Mar 2024 | 1.28496 | 0.00 | 0.16% | 1.28487 | 1.28496 | 1.28487 | 0 |
10 Mar 2024 | 1.28292 | 0.00 | 0.00% | 1.28292 | 1.28292 | 1.28292 | 0 |
09 Mar 2024 | 1.28292 | 0.00 | -0.04% | 1.28443 | 1.28443 | 1.28292 | 0 |
08 Mar 2024 | 1.28346 | 0.01 | 0.68% | 1.27455 | 1.28346 | 1.27455 | 0 |
07 Mar 2024 | 1.27485 | 0.00 | 0.19% | 1.27046 | 1.27485 | 1.27046 | 0 |
06 Mar 2024 | 1.27246 | 0.00 | 0.33% | 1.27003 | 1.27246 | 1.27003 | 0 |
05 Mar 2024 | 1.26829 | 0.00 | 0.01% | 1.26974 | 1.26974 | 1.26829 | 0 |
04 Mar 2024 | 1.26815 | 0.00 | 0.33% | 1.26348 | 1.26815 | 1.26348 | 0 |
03 Mar 2024 | 1.26398 | 0.00 | 0.00% | 1.26398 | 1.26398 | 1.26398 | 0 |
02 Mar 2024 | 1.26398 | 0.00 | 0.00% | 1.26398 | 1.26398 | 1.26398 | 0 |
01 Mar 2024 | 1.26398 | 0.00 | -0.11% | 1.26508 | 1.26508 | 1.26398 | 0 |
29 Feb 2024 | 1.26537 | 0.00 | 0.18% | 1.26436 | 1.26537 | 1.26436 | 0 |
28 Feb 2024 | 1.26309 | -0.01 | -0.46% | 1.26971 | 1.26971 | 1.26309 | 0 |
27 Feb 2024 | 1.26891 | 0.00 | -0.03% | 1.26812 | 1.26891 | 1.26812 | 0 |
26 Feb 2024 | 1.26926 | 0.00 | 0.09% | 1.26743 | 1.26926 | 1.26743 | 0 |
25 Feb 2024 | 1.26817 | 0.00 | 0.00% | 1.26817 | 1.26817 | 1.26817 | 0 |
24 Feb 2024 | 1.26817 | 0.00 | -0.01% | 1.26817 | 1.26832 | 1.26817 | 0 |
23 Feb 2024 | 1.26832 | 0.00 | 0.03% | 1.26976 | 1.26976 | 1.26832 | 0 |
22 Feb 2024 | 1.26799 | 0.01 | 0.49% | 1.26075 | 1.26799 | 1.26075 | 0 |
21 Feb 2024 | 1.26182 | 0.00 | 0.14% | 1.26126 | 1.26182 | 1.26126 | 0 |
20 Feb 2024 | 1.26002 | 0.00 | -0.10% | 1.25975 | 1.26002 | 1.25975 | 0 |
19 Feb 2024 | 1.26123 | 0.00 | 0.09% | 1.26114 | 1.26123 | 1.26114 | 0 |
18 Feb 2024 | 1.26007 | 0.00 | 0.04% | 1.26007 | 1.26007 | 1.26007 | 0 |
17 Feb 2024 | 1.25952 | 0.00 | 0.00% | 1.25952 | 1.25952 | 1.25952 | 0 |
16 Feb 2024 | 1.25952 | 0.01 | 0.41% | 1.25536 | 1.25952 | 1.25536 | 0 |
15 Feb 2024 | 1.25443 | 0.00 | -0.10% | 1.25386 | 1.25443 | 1.25386 | 0 |
14 Feb 2024 | 1.25566 | -0.01 | -0.87% | 1.26755 | 1.26755 | 1.25566 | 0 |
13 Feb 2024 | 1.26673 | 0.01 | 0.44% | 1.26233 | 1.26673 | 1.26233 | 0 |
12 Feb 2024 | 1.26123 | 0.00 | 0.05% | 1.26072 | 1.26123 | 1.26042 | 0 |
11 Feb 2024 | 1.26065 | 0.00 | 0.00% | 1.26065 | 1.26065 | 1.26065 | 0 |
10 Feb 2024 | 1.26065 | 0.00 | 0.01% | 1.26065 | 1.26065 | 1.26065 | 0 |
09 Feb 2024 | 1.26058 | 0.00 | -0.02% | 1.26055 | 1.26058 | 1.26055 | 0 |
08 Feb 2024 | 1.26084 | 0.00 | -0.17% | 1.26246 | 1.26245 | 1.26084 | 0 |
07 Feb 2024 | 1.26293 | 0.01 | 0.59% | 1.25815 | 1.26293 | 1.25815 | 0 |
06 Feb 2024 | 1.2555 | 0.00 | 0.05% | 1.2558 | 1.2558 | 1.25512 | 0 |
05 Feb 2024 | 1.25489 | -0.02 | -1.55% | 1.27391 | 1.2735 | 1.25489 | 0 |
04 Feb 2024 | 1.27464 | 0.00 | -0.11% | 1.27464 | 1.27607 | 1.27464 | 0 |
03 Feb 2024 | 1.27607 | 0.00 | 0.00% | 1.27607 | 1.27607 | 1.27607 | 0 |
02 Feb 2024 | 1.27607 | 0.01 | 0.75% | 1.26711 | 1.27607 | 1.26711 | 0 |
01 Feb 2024 | 1.26654 | 0.00 | -0.15% | 1.27146 | 1.27146 | 1.26599 | 0 |
31 Ene 2024 | 1.26843 | 0.00 | 0.09% | 1.26966 | 1.26966 | 1.26843 | 0 |
30 Ene 2024 | 1.26728 | 0.00 | -0.16% | 1.26966 | 1.26966 | 1.26728 | 0 |
29 Ene 2024 | 1.26934 | 0.00 | -0.38% | 1.27361 | 1.27361 | 1.26934 | 0 |
28 Ene 2024 | 1.27424 | 0.00 | 0.00% | 1.27424 | 1.27424 | 1.27424 | 0 |
27 Ene 2024 | 1.27424 | 0.00 | 0.00% | 1.27215 | 1.27424 | 1.27215 | 0 |