Datos Históricos Sterling vs KHR - GBPKHR

GBPKHR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Feb 2020 5,341.6613 15.36 0.29% 5,324.6737 5,341.6613 5,324.6737 0
17 Feb 2020 5,326.3043 -5.44 -0.1% 5,341.6044 5,341.6044 5,326.3043 0
16 Feb 2020 5,331.7463 0.00 0.0% 5,331.7463 5,331.7463 5,331.7463 0
15 Feb 2020 5,331.7463 0.00 0.0% 5,331.7463 5,331.7463 5,331.7463 0
14 Feb 2020 5,331.7463 15.21 0.29% 5,349.5316 5,349.5316 5,331.7463 0
13 Feb 2020 5,316.5329 9.07 0.17% 5,320.143 5,320.143 5,316.5329 0
12 Feb 2020 5,307.4595 17.81 0.34% 5,303.372 5,307.4595 5,303.372 0
11 Feb 2020 5,289.6487 -1.33 -0.03% 5,306.7866 5,306.7866 5,289.6487 0
10 Feb 2020 5,290.9772 -4.48 -0.08% 5,279.3408 5,290.9772 5,279.3408 0
09 Feb 2020 5,295.4547 0.00 0.0% 5,295.4547 5,295.4547 5,295.4547 0
08 Feb 2020 5,295.4547 0.00 0.0% 5,295.4547 5,295.4547 5,295.4547 0
07 Feb 2020 5,295.4547 -10.30 -0.19% 5,304.7882 5,304.7882 5,295.4547 0
06 Feb 2020 5,305.7569 -37.31 -0.7% 5,329.2784 5,329.2784 5,305.7569 0
05 Feb 2020 5,343.0667 17.31 0.32% 5,336.1245 5,343.0667 5,336.1245 0
04 Feb 2020 5,325.7607 4.63 0.09% 5,295.4786 5,325.7607 5,295.4786 0
03 Feb 2020 5,321.1312 -49.84 -0.93% 5,370.8151 5,370.8151 5,321.1312 0
02 Feb 2020 5,370.9747 0.00 0.0% 5,370.9747 5,370.9747 5,370.9747 0
01 Feb 2020 5,370.9747 0.00 0.0% 5,370.9747 5,370.9747 5,370.9747 0
31 Ene 2020 5,370.9747 25.17 0.47% 5,356.5618 5,370.9747 5,356.5618 0
30 Ene 2020 5,345.8012 24.42 0.46% 5,317.4509 5,345.8012 5,317.4509 0
29 Ene 2020 5,321.3831 -23.05 -0.43% 5,344.0841 5,344.0841 5,321.3831 0
28 Ene 2020 5,344.4313 34.87 0.66% 5,309.5918 5,344.4313 5,309.5918 0
27 Ene 2020 5,309.5603 -4.67 -0.09% 5,307.9351 5,309.5603 5,307.9351 0
26 Ene 2020 5,314.2285 0.00 0.0% 5,314.2285 5,314.2285 5,314.2285 0
25 Ene 2020 5,314.2285 0.00 0.0% 5,314.2285 5,314.2285 5,314.2285 0
24 Ene 2020 5,314.2285 2.10 0.04% 5,327.7959 5,327.7959 5,314.2285 0
23 Ene 2020 5,312.1321 0.50 0.01% 5,318.0526 5,318.0526 5,312.1321 0
22 Ene 2020 5,311.6348 -26.55 -0.5% 5,344.5352 5,344.5352 5,311.6348 0
21 Ene 2020 5,338.1867 59.16 1.12% 5,279.803 5,338.1867 5,279.803 0
20 Ene 2020 5,279.0295 -17.49 -0.33% 5,290.5334 5,290.5334 5,279.0295 0
19 Ene 2020 5,296.5224 0.00 0.0% 5,296.5224 5,296.5224 5,296.5224 0
18 Ene 2020 5,296.5224 0.00 0.0% 5,296.5224 5,296.5224 5,296.5224 0
17 Ene 2020 5,296.5224 5,296.51 38,734,157.72% 5,309.7241 5,309.7241 5,296.5224 0
16 Ene 2020 0.013674 -5,276.41 -100.0% 5,286.6331 5,296.0832 0.013674 0
15 Ene 2020 5,276.4209 -1.24 -0.02% 5,287.7302 5,287.7302 5,276.4209 0
14 Ene 2020 5,277.6642 7.30 0.14% 5,273.442 5,277.6642 5,273.442 0
13 Ene 2020 5,270.3679 -51.61 -0.97% 5,293.2762 5,293.2762 5,270.3679 0
12 Ene 2020 5,321.9779 18.44 0.35% 5,321.9779 5,321.9779 5,303.5358 0
11 Ene 2020 5,303.5358 -18.00 -0.34% 5,303.5358 5,321.5388 5,303.5358 0
10 Ene 2020 5,321.5388 13.39 0.25% 5,324.3911 5,324.3911 5,321.5388 0
09 Ene 2020 5,308.1524 -42.08 -0.79% 5,356.1633 5,356.1633 5,308.1524 0
08 Ene 2020 5,350.2306 3.32 0.06% 5,350.4876 5,350.4876 5,350.2306 0
07 Ene 2020 5,346.9066 -3.17 -0.06% 5,364.53 5,364.53 5,346.9066 0
06 Ene 2020 5,350.0754 23.27 0.44% 5,320.2506 5,350.0754 5,320.2506 0
05 Ene 2020 5,326.8035 0.00 0.0% 5,326.8035 5,326.8035 5,326.8035 0
04 Ene 2020 5,326.8035 0.00 0.0% 5,326.8035 5,326.8035 5,326.8035 0
03 Ene 2020 5,326.8035 -56.25 -1.04% 5,371.8657 5,371.8657 5,326.8035 0
02 Ene 2020 5,383.0501 -44.67 -0.82% 5,406.8458 5,406.8458 5,383.0501 0
01 Ene 2020 5,427.7241 5.53 0.1% 5,427.7241 5,427.7241 5,427.7241 0
31 Dic 2019 5,422.1922 80.96 1.52% 5,331.9129 5,422.1922 5,331.9129 0
30 Dic 2019 5,341.2289 23.85 0.45% 5,305.0258 5,341.2289 5,305.0258 0
29 Dic 2019 5,317.3825 0.00 0.0% 5,317.3825 5,317.3825 5,317.3825 0
28 Dic 2019 5,317.3825 0.00 0.0% 5,317.3825 5,317.3825 5,317.3825 0
27 Dic 2019 5,317.3825 64.01 1.22% 5,257.187 5,317.3825 5,257.187 0
26 Dic 2019 5,253.3737 3.16 0.06% 5,253.3737 5,253.3737 5,253.3737 0
25 Dic 2019 5,250.2104 0.37 0.01% 5,250.2104 5,250.2104 5,250.2104 0
24 Dic 2019 5,249.8421 -14.35 -0.27% 5,243.669 5,249.8421 5,243.669 0
23 Dic 2019 5,264.1876 -20.74 -0.39% 5,287.475 5,287.475 5,264.1876 0
22 Dic 2019 5,284.9315 0.00 0.0% 5,284.9315 5,284.9315 5,284.9315 0
21 Dic 2019 5,284.9315 0.00 0.0% 5,284.9315 5,284.9315 5,284.9315 0
20 Dic 2019 5,284.9315 -38.17 -0.72% 5,285.171 5,285.171 5,284.9315 0
19 Dic 2019 5,323.0976 -26.71 -0.5% 5,347.2581 5,347.2581 5,323.0976 0
18 Dic 2019 5,349.8077 -2.59 -0.05% 5,354.2547 5,354.2547 5,349.8077 0
17 Dic 2019 5,352.3975 -82.68 -1.52% 5,402.379 5,402.379 5,350.8875 0
16 Dic 2019 5,435.0773 -9.15 -0.17% 5,458.606 5,458.606 5,435.0773 0
15 Dic 2019 5,444.2249 0.00 0.0% 5,444.2249 5,444.2249 5,444.2249 0
14 Dic 2019 5,444.2249 0.00 0.0% 5,444.2249 5,444.2249 5,444.2249 0
13 Dic 2019 5,444.2249 87.98 1.64% 5,452.9684 5,452.9684 5,444.2249 0
12 Dic 2019 5,356.2427 -5.77 -0.11% 5,359.6584 5,359.6584 5,356.2427 0
11 Dic 2019 5,362.0111 -21.86 -0.41% 5,362.2261 5,362.2261 5,362.0111 0
10 Dic 2019 5,383.87 7.75 0.14% 5,370.8522 5,383.87 5,370.8522 0
09 Dic 2019 5,376.1216 33.50 0.63% 5,366.9817 5,376.1216 5,366.9817 0
08 Dic 2019 5,342.6206 0.00 0.0% 5,342.6206 5,342.6206 5,342.6206 0
07 Dic 2019 5,342.6206 0.00 0.0% 5,342.6206 5,342.6206 5,342.6206 0
06 Dic 2019 5,342.6206 5.85 0.11% 5,338.981 5,342.6206 5,338.981 0
05 Dic 2019 5,336.7679 22.60 0.43% 5,326.2361 5,336.7679 5,326.2361 0
04 Dic 2019 5,314.167 27.99 0.53% 5,283.5388 5,314.167 5,283.5388 0
03 Dic 2019 5,286.1735 37.01 0.71% 5,223.5658 5,286.1735 5,223.5658 0
02 Dic 2019 5,249.1608 -8.13 -0.15% 5,251.9891 5,251.9891 5,249.1608 0
01 Dic 2019 5,257.2869 0.00 0.0% 5,257.2869 5,257.2869 5,257.2869 0
30 Nov 2019 5,257.2869 -0.28 -0.01% 5,257.2869 5,257.5644 5,257.2869 0
29 Nov 2019 5,257.5644 -7.47 -0.14% 5,259.32 5,259.32 5,253.5306 0
28 Nov 2019 5,265.0294 32.31 0.62% 5,248.8491 5,265.0294 5,248.8491 0
27 Nov 2019 5,232.7181 9.52 0.18% 5,215.616 5,232.7181 5,215.616 0
26 Nov 2019 5,223.2022 -0.84 -0.02% 5,236.0314 5,236.0314 5,223.2022 0
25 Nov 2019 5,224.0375 -8.36 -0.16% 5,236.0545 5,236.0545 5,224.0375 0
24 Nov 2019 5,232.3985 0.00 0.0% 5,232.3985 5,232.3985 5,232.3985 0
23 Nov 2019 5,232.3985 0.00 0.0% 5,232.3985 5,232.3985 5,232.3985 0
22 Nov 2019 5,232.3985 -20.15 -0.38% 5,247.9495 5,247.9495 5,232.3985 0
21 Nov 2019 5,252.5487 32.50 0.62% 5,223.587 5,252.5487 5,223.587 0
Su Consulta Reciente
FX
GBPKHR
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:20200219 12:46:10