Datos Históricos Sterling vs DZD - GBPDZD

GBPDZD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
16 Jul 2019 148.97999 147.975 -1.16 -0.78% 147.945 149.085 0
15 Jul 2019 149.685 149.135 -0.74 -0.49% 148.945 149.895 0
14 Jul 2019 149.875 149.875 0.00 +0.00% 149.875 149.875 0
13 Jul 2019 149.875 149.875 0.00 +0.00% 149.875 149.875 0
12 Jul 2019 149.285 149.875 0.57 +0.38% 149.205 149.875 0
11 Jul 2019 149.125 149.305 0.17 +0.11% 149.10499 149.745 0
10 Jul 2019 148.895 149.135 0.24 +0.16% 148.565 149.425 0
09 Jul 2019 149.245 148.895 -0.35 -0.23% 148.645 149.22999 0
08 Jul 2019 149.585 149.24 0.09 +0.06% 149.09 149.685 0
07 Jul 2019 149.145 149.145 0.00 +0.00% 149.145 149.145 0
06 Jul 2019 149.145 149.145 0.00 +0.00% 149.145 149.145 0
05 Jul 2019 149.655 149.145 -0.5 -0.33% 148.66 149.755 0
04 Jul 2019 149.91999 149.645 -0.23 -0.15% 149.535 149.97999 0
03 Jul 2019 149.83 149.87 0.06 +0.04% 149.525 149.99 0
02 Jul 2019 150.31 149.81 -0.5 -0.33% 149.78 150.55 0
01 Jul 2019 151.03 150.31 -0.31 -0.2% 150.065 150.69 0
30 Jun 2019 150.615 150.615 0.00 +0.00% 150.615 150.615 0
29 Jun 2019 150.615 150.615 0.00 +0.00% 150.615 150.615 0
28 Jun 2019 150.57499 150.615 0.00 +0.00% 150.455 151.185 0
28 Jun 2019 150.57499 150.615 0.05 +0.03% 150.455 151.185 0
27 Jun 2019 150.805 150.565 -0.22 -0.15% 150.46 151.06 0
26 Jun 2019 150.77 150.785 0.03 +0.02% 150.245 150.94999 0
25 Jun 2019 151.22999 150.755 -0.5 -0.33% 150.5 151.58 0
24 Jun 2019 150.88 151.25 -0.27 -0.18% 150.99 151.75 0
23 Jun 2019 151.52 151.52 0.00 +0.00% 151.52 151.52 0
22 Jun 2019 151.52 151.52 0.00 +0.00% 151.52 151.52 0
21 Jun 2019 151.44999 151.52 0.08 +0.05% 150.57 151.55 0
20 Jun 2019 151.19 151.445 0.27 +0.18% 150.83 151.975 0
19 Jun 2019 150.25 151.175 1.06 +0.70% 149.85 151.175 0
18 Jun 2019 149.88 150.12 0.28 +0.19% 149.38 150.13 0
17 Jun 2019 150.935 149.84 -0.56 -0.37% 149.6 150.935 0
16 Jun 2019 150.4 150.4 0.00 +0.00% 150.4 150.4 0
15 Jun 2019 150.47999 150.4 -0.08 -0.05% 150.4 150.85 0
14 Jun 2019 151.16 150.47999 -0.68 -0.45% 150.05 151.225 0
13 Jun 2019 151.285 151.16 -0.09 -0.06% 150.97 151.415 0
12 Jun 2019 151.51 151.25 -0.26 -0.17% 151 151.86 0
11 Jun 2019 150.9 151.51499 0.59 +0.39% 150.72 151.59 0
10 Jun 2019 151.06 150.91999 -0.76 -0.5% 150.66999 151.675 0
09 Jun 2019 151.68 151.68 0.00 +0.00% 151.68 151.68 0
08 Jun 2019 151.68 151.68 0.00 +0.00% 151.68 151.68 0
07 Jun 2019 151.44 151.68 0.22 +0.15% 151.41999 151.945 0
06 Jun 2019 151.26499 151.455 0.20 +0.13% 151.055 151.875 0
05 Jun 2019 151.475 151.255 -0.23 -0.15% 151.205 151.755 0
04 Jun 2019 151.285 151.485 0.17 +0.11% 150.79 151.555 0
03 Jun 2019 150.88999 151.315 0.34 +0.23% 150.83 151.555 0
02 Jun 2019 150.535 150.975 -0.27 -0.18% 150.535 151.245 0
01 Jun 2019 151.245 151.245 0.00 +0.00% 151.245 151.245 0
31 May 2019 150.945 151.245 0.27 +0.18% 150.35499 151.35499 0
30 May 2019 151.435 150.97999 -0.45 -0.3% 150.935 151.55 0
29 May 2019 151.615 151.43 0.08 +0.05% 151.07499 151.785 0
28 May 2019 151.725 151.35499 -0.38 -0.25% 151.315 151.845 0
27 May 2019 151.75 151.735 0.06 +0.04% 151.455 152.47 0
26 May 2019 151.675 151.675 -0.38 -0.25% 151.675 151.675 0
25 May 2019 152.05 152.05 0.00 +0.00% 152.05 152.05 0
24 May 2019 151.775 152.05 0.29 +0.19% 151.35499 152.26499 0
23 May 2019 151.72 151.76499 0.07 +0.05% 150.915 151.905 0
22 May 2019 152.125 151.69 -0.6 -0.39% 151.125 152.32 0
21 May 2019 152.285 152.285 0.00 +0.00% 152.285 152.285 0
20 May 2019 152.26499 152.285 0.19 +0.12% 152.12 152.77 0
19 May 2019 152.1 152.1 0.00 +0.00% 152.1 152.1 0
18 May 2019 152.1 152.1 0.00 +0.00% 152.1 152.1 0
17 May 2019 152.945 152.1 -0.85 -0.56% 152.05 152.945 0
16 May 2019 153.66 152.94999 -0.71 -0.46% 152.845 153.725 0
15 May 2019 154.1 153.66 -0.41 -0.27% 153.35499 154.41999 0
14 May 2019 154.565 154.07499 -0.5 -0.32% 154.07499 154.805 0
13 May 2019 155.43 154.57 -0.76 -0.49% 154.415 155.61 0
12 May 2019 155.33 155.33 0.00 +0.00% 155.33 155.33 0
11 May 2019 155.33 155.33 0.00 +0.00% 155.33 155.33 0
10 May 2019 155.44 155.33 -0.1 -0.06% 155.05 155.63 0
09 May 2019 155.37 155.43 0.02 +0.01% 155.11 155.75 0
08 May 2019 156.305 155.41 -0.88 -0.56% 155.27 156.365 0
07 May 2019 156.615 156.285 -0.34 -0.22% 155.845 156.935 0
06 May 2019 157.095 156.625 -0.93 -0.59% 156.415 157.62 0
05 May 2019 157.555 157.555 0.00 +0.00% 157.555 157.555 0
04 May 2019 157.555 157.555 0.00 +0.00% 157.555 157.555 0
03 May 2019 155.77 157.555 1.78 +1.14% 155.41999 157.58 0
02 May 2019 155.85 155.775 0.09 +0.06% 155.65 156.08 0
01 May 2019 155.68 155.68 -0.03 -0.02% 155.68 155.68 0
30 Abr 2019 154.84 155.71 0.88 +0.57% 154.51499 155.875 0
29 Abr 2019 154.485 154.83 0.13 +0.08% 154.47999 155.09 0
28 Abr 2019 154.69999 154.69999 0.00 +0.00% 154.69999 154.69999 0
27 Abr 2019 154.69999 154.69999 0.00 +0.00% 154.69999 154.69999 0
26 Abr 2019 154.625 154.69999 0.05 +0.04% 154.385 154.82 0
25 Abr 2019 154.57 154.645 0.05 +0.03% 154.13999 154.72 0
24 Abr 2019 154.4 154.595 0.23 +0.15% 154.27 154.995 0
23 Abr 2019 154.665 154.365 -0.64 -0.41% 154.365 155.3 0
22 Abr 2019 155 155 0.09 +0.06% 155 155 0
21 Abr 2019 154.905 154.905 0.00 +0.00% 154.905 154.905 0
20 Abr 2019 154.905 154.905 0.00 +0.00% 154.905 154.905 0
19 Abr 2019 155.13 154.905 -0.02 -0.01% 154.905 155.13 0
18 Abr 2019 155.16 154.925 -0.24 -0.15% 154.895 155.4 0
Su Consulta Reciente
FX
GBPDZD
Sterling v..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190717 21:15:50