Datos Históricos Sterling vs KYD - GBPKYD

GBPKYD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
20 Oct 2019 1.0738262 1.0738262 0.00 +0.00% 1.0738262 1.0738262 0
19 Oct 2019 1.0738262 1.0738262 0.00 +0.00% 1.0738262 1.0738262 0
18 Oct 2019 1.0738262 1.0738262 0.00 +0.13% 1.0709887 1.0738262 0
17 Oct 2019 1.0724832 1.0724832 0.01 +0.90% 1.0635613 1.0724832 0
16 Oct 2019 1.0629092 1.0629092 0.01 +0.84% 1.0615661 1.0629092 0
15 Oct 2019 1.0541062 1.0541062 0.01 +0.70% 1.0513014 1.0541062 0
14 Oct 2019 1.0467287 1.0467287 0.00 +0.00% 1.0467287 1.0522341 0
13 Oct 2019 1.0467789 1.0467789 0.00 +0.00% 1.04675 1.0467789 0
12 Oct 2019 1.04675 1.04675 0.00 +0.00% 1.04675 1.04675 0
11 Oct 2019 1.03725 1.04675 0.03 +2.58% 1.03725 1.04675 0
10 Oct 2019 1.017475 1.02041 0.00 +0.15% 1.017475 1.02041 0
09 Oct 2019 1.018835 1.018835 0.00 +0.11% 1.018835 1.0208 0
08 Oct 2019 1.01769 1.01769 -0.01 -0.91% 1.01769 1.0245 0
07 Oct 2019 1.02845 1.027 0.00 -0.13% 1.027 1.02845 0
06 Oct 2019 1.02835 1.02835 0.00 +0.00% 1.02835 1.02835 0
05 Oct 2019 1.02835 1.02835 0.00 +0.05% 1.02785 1.02835 0
04 Oct 2019 1.0266 1.02785 0.00 +0.35% 1.0266 1.02785 0
03 Oct 2019 1.02156 1.02425 0.00 +0.33% 1.02027 1.02425 0
02 Oct 2019 1.0211349 1.020865 0.00 -0.01% 1.019345 1.02325 0
01 Oct 2019 1.02625 1.021015 -0.01 -0.5% 1.01751 1.02705 0
30 Sep 2019 1.0241499 1.0261 0.00 +0.07% 1.02445 1.0286 0
29 Sep 2019 1.0254 1.0254 0.00 +0.00% 1.0254 1.0254 0
28 Sep 2019 1.0254 1.0254 0.00 +0.02% 1.0251999 1.0254 0
27 Sep 2019 1.0251999 1.0251999 0.00 -0.3% 1.0251999 1.02805 0
26 Sep 2019 1.03395 1.0283 -0.01 -0.64% 1.0283 1.03395 0
25 Sep 2019 1.0349 1.0349 0.00 -0.27% 1.0349 1.038 0
24 Sep 2019 1.03535 1.03765 0.00 +0.04% 1.03535 1.03765 0
23 Sep 2019 1.0416 1.03725 -0.01 -0.48% 1.03725 1.0416 0
22 Sep 2019 1.0422499 1.0422499 0.00 +0.00% 1.0422499 1.0422499 0
21 Sep 2019 1.0422499 1.0422499 0.00 +0.00% 1.0422499 1.0422499 0
20 Sep 2019 1.0422499 1.0422499 0.00 +0.47% 1.0422499 1.0456 0
19 Sep 2019 1.0374 1.0374 0.00 -0.1% 1.0374 1.04045 0
18 Sep 2019 1.0371 1.0384 0.00 +0.42% 1.0371 1.0384 0
17 Sep 2019 1.0341 1.0341 0.00 -0.24% 1.0341 1.03875 0
16 Sep 2019 1.04215 1.03655 0.00 -0.1% 1.03655 1.04215 0
15 Sep 2019 1.03755 1.03755 0.00 +0.00% 1.03755 1.03755 0
14 Sep 2019 1.03755 1.03755 0.00 +0.00% 1.03755 1.03755 0
13 Sep 2019 1.0245 1.03755 0.01 +1.00% 1.0245 1.03755 0
12 Sep 2019 1.02725 1.02725 0.00 -0.22% 1.02725 1.0273 0
11 Sep 2019 1.02955 1.02955 0.00 +0.09% 1.02855 1.02955 0
10 Sep 2019 1.0286 1.0286 0.00 +0.18% 1.02685 1.0286 0
09 Sep 2019 1.0248 1.02675 0.00 +0.23% 1.0248 1.03095 0
08 Sep 2019 1.0244 1.0244 0.00 +0.00% 1.0244 1.0244 0
07 Sep 2019 1.0244 1.0244 0.00 -0.09% 1.0244 1.0253 0
06 Sep 2019 1.02915 1.0253 0.00 -0.26% 1.0253 1.02915 0
05 Sep 2019 1.018815 1.028 0.01 +1.10% 1.018815 1.028 0
04 Sep 2019 1.00448 1.016865 0.01 +1.34% 1.00448 1.016865 0
03 Sep 2019 1.005505 1.0033749 0.00 -0.35% 1.0033749 1.005505 0
02 Sep 2019 1.01795 1.006945 -0.01 -0.79% 1.006945 1.01795 0
01 Sep 2019 1.01494 1.01494 0.00 +0.00% 1.01494 1.01494 0
31 Ago 2019 1.01494 1.01494 0.00 +0.00% 1.01494 1.01494 0
30 Ago 2019 1.016745 1.01494 0.00 -0.14% 1.01494 1.016745 0
29 Ago 2019 1.01637 1.01637 0.00 -0.07% 1.01637 1.01888 0
28 Ago 2019 1.02505 1.0170999 0.00 -0.41% 1.0170999 1.02505 0
27 Ago 2019 1.02036 1.021315 0.00 +0.11% 1.02036 1.021315 0
26 Ago 2019 1.02018 1.02018 0.00 +0.19% 1.0137799 1.02018 0
25 Ago 2019 1.018215 1.018215 0.00 +0.00% 1.018215 1.018215 0
24 Ago 2019 1.018215 1.018215 0.00 +0.03% 1.0179149 1.018215 0
23 Ago 2019 1.0179149 1.0179149 0.00 +0.48% 1.0179149 1.01959 0
22 Ago 2019 1.01194 1.013035 0.00 +0.28% 1.01194 1.013035 0
21 Ago 2019 1.01016 1.01016 0.00 +0.42% 1.01016 1.01199 0
20 Ago 2019 1.005935 1.005935 0.00 -0.4% 1.005935 1.012835 0
19 Ago 2019 1.011965 1.009975 0.00 -0.32% 1.009975 1.011965 0
18 Ago 2019 1.01323 1.01323 0.00 +0.00% 1.01323 1.01323 0
17 Ago 2019 1.01323 1.01323 0.00 +0.00% 1.01323 1.01323 0
16 Ago 2019 1.011455 1.01323 0.00 +0.49% 1.011455 1.01323 0
15 Ago 2019 1.00835 1.008305 0.00 +0.05% 1.008305 1.00835 0
14 Ago 2019 1.007775 1.007775 0.00 +0.04% 1.007775 1.008825 0
13 Ago 2019 1.004985 1.00735 0.00 -0.06% 1.004985 1.00735 0
12 Ago 2019 1.00153 1.00799 0.00 +0.02% 1.00153 1.00799 0
11 Ago 2019 1.00783 1.00783 0.00 +0.00% 1.00783 1.00783 0
10 Ago 2019 1.00783 1.00783 0.00 +0.00% 1.00783 1.00783 0
09 Ago 2019 1.00783 1.00783 0.00 -0.47% 1.00783 1.0132 0
08 Ago 2019 1.0099149 1.012605 0.00 +0.12% 1.0099149 1.012605 0
07 Ago 2019 1.0140499 1.01138 0.00 -0.42% 1.01138 1.0140499 0
06 Ago 2019 1.015645 1.015645 0.00 +0.26% 1.006585 1.015645 0
05 Ago 2019 1.013015 1.013015 0.00 +0.45% 1.011405 1.013015 0
04 Ago 2019 1.008495 1.008495 0.00 +0.00% 1.008495 1.008495 0
03 Ago 2019 1.008495 1.008495 0.00 +0.00% 1.008495 1.008495 0
02 Ago 2019 1.0062 1.008495 0.00 +0.00% 1.0062 1.008495 0
02 Ago 2019 1.0062 1.008495 0.00 -0.12% 1.0062 1.008495 0
01 Ago 2019 1.0097449 1.0097449 0.00 -0.36% 1.0097449 1.019645 0
31 Jul 2019 1.0121 1.013395 0.00 -0.03% 1.0121 1.013395 0
30 Jul 2019 1.013655 1.013655 -0.01 -1.27% 1.013655 1.0164899 0
29 Jul 2019 1.03155 1.02665 -0.01 -0.83% 1.02665 1.03155 0
28 Jul 2019 1.0351999 1.0351999 0.00 +0.00% 1.0351999 1.0351999 0
27 Jul 2019 1.0351999 1.0351999 0.00 +0.00% 1.0351999 1.0351999 0
26 Jul 2019 1.0351999 1.0351999 -0.01 -0.57% 1.0351999 1.03725 0
25 Jul 2019 1.0415 1.0411 0.00 -0.12% 1.0411 1.0415 0
24 Jul 2019 1.04235 1.04235 0.00 +0.33% 1.0392999 1.04235 0
23 Jul 2019 1.04105 1.0389 0.00 -0.03% 1.0384 1.04105 0
Su Consulta Reciente
FX
GBPKYD
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:20191021 14:56:54