Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GBPNZD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Abr 2024 | 2.10884 | 0.01 | 0.62% | 2.09598 | 2.1099 | 2.0932 | 0 |
| 14 Abr 2024 | 2.0959 | 0.00 | 0.01% | 2.09559 | 2.09777 | 2.09155 | 0 |
| 13 Abr 2024 | 2.09559 | 0.00 | 0.00% | 2.09559 | 2.09559 | 2.09559 | 0 |
| 12 Abr 2024 | 2.09559 | 0.00 | 0.16% | 2.09213 | 2.0984 | 2.0903 | 0 |
| 11 Abr 2024 | 2.09226 | -0.01 | -0.30% | 2.09826 | 2.099 | 2.0902 | 0 |
| 10 Abr 2024 | 2.0985 | 0.01 | 0.39% | 2.0904 | 2.1004 | 2.0857 | 0 |
| 09 Abr 2024 | 2.09036 | -0.01 | -0.34% | 2.0975 | 2.0973 | 2.0895 | 0 |
| 08 Abr 2024 | 2.0974 | -0.01 | -0.25% | 2.10261 | 2.1031 | 2.0941 | 0 |
| 07 Abr 2024 | 2.1026 | 0.00 | 0.05% | 2.10161 | 2.10409 | 2.09835 | 0 |
| 06 Abr 2024 | 2.10161 | 0.00 | 0.00% | 2.10161 | 2.10161 | 2.10161 | 0 |
| 05 Abr 2024 | 2.10161 | 0.00 | 0.22% | 2.0974 | 2.1035 | 2.0968 | 0 |
| 04 Abr 2024 | 2.0971 | -0.01 | -0.31% | 2.10362 | 2.1001 | 2.0943 | 0 |
| 03 Abr 2024 | 2.10368 | 0.00 | -0.16% | 2.10694 | 2.11083 | 2.103 | 0 |
| 02 Abr 2024 | 2.10704 | 0.00 | -0.04% | 2.10817 | 2.1115 | 2.105 | 0 |
| 01 Abr 2024 | 2.10799 | 0.00 | -0.15% | 2.11109 | 2.11418 | 2.107 | 0 |
| 31 Mar 2024 | 2.11105 | 0.00 | -0.20% | 2.11537 | 2.11537 | 2.11009 | 0 |
| 30 Mar 2024 | 2.11537 | 0.00 | 0.00% | 2.11537 | 2.11537 | 2.11537 | 0 |
| 29 Mar 2024 | 2.11537 | 0.00 | 0.08% | 2.1128 | 2.1259 | 2.1079 | 0 |
| 28 Mar 2024 | 2.11357 | 0.01 | 0.38% | 2.10616 | 2.1178 | 2.1069 | 0 |
| 27 Mar 2024 | 2.10561 | 0.00 | 0.18% | 2.10216 | 2.10763 | 2.1007 | 0 |
| 26 Mar 2024 | 2.1019 | 0.00 | -0.19% | 2.10588 | 2.1059 | 2.0988 | 0 |
| 25 Mar 2024 | 2.10585 | 0.00 | 0.12% | 2.10316 | 2.1073 | 2.0996 | 0 |
| 24 Mar 2024 | 2.10337 | 0.00 | 0.08% | 2.10174 | 2.10393 | 2.08796 | 0 |
| 23 Mar 2024 | 2.10174 | 0.00 | 0.00% | 2.10174 | 2.10174 | 2.10174 | 0 |
| 22 Mar 2024 | 2.10174 | 0.01 | 0.37% | 2.09401 | 2.1035 | 2.0941 | 0 |
| 21 Mar 2024 | 2.09409 | -0.01 | -0.34% | 2.10156 | 2.10145 | 2.0924 | 0 |
| 20 Mar 2024 | 2.1013 | 0.00 | -0.09% | 2.10293 | 2.11167 | 2.09929 | 0 |
| 19 Mar 2024 | 2.1032 | 0.01 | 0.53% | 2.09243 | 2.1039 | 2.0965 | 0 |
| 18 Mar 2024 | 2.0922 | 0.00 | 0.02% | 2.09212 | 2.09416 | 2.0887 | 0 |
| 17 Mar 2024 | 2.09169 | 0.00 | -0.02% | 2.0921 | 2.09346 | 2.0897 | 0 |
| 16 Mar 2024 | 2.0921 | 0.00 | 0.00% | 2.0921 | 2.0921 | 2.0921 | 0 |
| 15 Mar 2024 | 2.0921 | 0.01 | 0.53% | 2.08128 | 2.0939 | 2.086 | 0 |
| 14 Mar 2024 | 2.08109 | 0.00 | 0.21% | 2.07664 | 2.0831 | 2.0749 | 0 |
| 13 Mar 2024 | 2.0767 | 0.00 | -0.20% | 2.08094 | 2.0815 | 2.0731 | 0 |
| 12 Mar 2024 | 2.0808 | 0.00 | 0.15% | 2.07734 | 2.0818 | 2.06994 | 0 |
| 11 Mar 2024 | 2.07759 | 0.00 | -0.21% | 2.08028 | 2.0832 | 2.0745 | 0 |
| 10 Mar 2024 | 2.08191 | 0.00 | 0.00% | 2.08191 | 2.08191 | 2.08191 | 0 |
| 09 Mar 2024 | 2.08191 | 0.00 | 0.00% | 2.08191 | 2.08191 | 2.08191 | 0 |
| 08 Mar 2024 | 2.08191 | 0.01 | 0.39% | 2.07397 | 2.0826 | 2.0713 | 0 |
| 07 Mar 2024 | 2.07389 | 0.00 | -0.22% | 2.07806 | 2.0757 | 2.0664 | 0 |
| 06 Mar 2024 | 2.0784 | -0.01 | -0.39% | 2.08722 | 2.0878 | 2.0743 | 0 |
| 05 Mar 2024 | 2.0866 | 0.00 | 0.24% | 2.08219 | 2.08945 | 2.0831 | 0 |
| 04 Mar 2024 | 2.08167 | 0.01 | 0.36% | 2.07422 | 2.084 | 2.0748 | 0 |
| 03 Mar 2024 | 2.07429 | 0.00 | 0.03% | 2.07375 | 2.07449 | 2.06984 | 0 |
| 02 Mar 2024 | 2.07375 | 0.00 | 0.00% | 2.07375 | 2.07375 | 2.07375 | 0 |
| 01 Mar 2024 | 2.07375 | 0.00 | -0.04% | 2.07426 | 2.0788 | 2.0676 | 0 |
| 29 Feb 2024 | 2.07467 | 0.00 | -0.11% | 2.07686 | 2.0832 | 2.0722 | 0 |
| 28 Feb 2024 | 2.07696 | 0.02 | 1.05% | 2.0553 | 2.0807 | 2.0691 | 0 |
| 27 Feb 2024 | 2.05534 | 0.00 | -0.11% | 2.05692 | 2.0598 | 2.0536 | 0 |
| 26 Feb 2024 | 2.05763 | 0.01 | 0.60% | 2.04846 | 2.0584 | 2.0523 | 0 |
| 25 Feb 2024 | 2.04538 | 0.00 | 0.00% | 2.04538 | 2.04538 | 2.04538 | 0 |
| 24 Feb 2024 | 2.04538 | 0.00 | 0.00% | 2.04538 | 2.04538 | 2.04538 | 0 |
| 23 Feb 2024 | 2.04538 | 0.00 | 0.06% | 2.0441 | 2.0489 | 2.0406 | 0 |
| 22 Feb 2024 | 2.0442 | 0.00 | -0.04% | 2.04476 | 2.04707 | 2.0372 | 0 |
| 21 Feb 2024 | 2.04496 | 0.00 | -0.11% | 2.04693 | 2.048 | 2.0373 | 0 |
| 20 Feb 2024 | 2.04711 | 0.00 | -0.11% | 2.04927 | 2.052 | 2.0396 | 0 |
| 19 Feb 2024 | 2.04929 | -0.01 | -0.29% | 2.05547 | 2.0559 | 2.0468 | 0 |
| 18 Feb 2024 | 2.05526 | 0.00 | -0.07% | 2.05676 | 2.06163 | 2.05511 | 0 |
| 17 Feb 2024 | 2.05676 | 0.00 | 0.00% | 2.05676 | 2.05676 | 2.05676 | 0 |
| 16 Feb 2024 | 2.05676 | 0.00 | -0.24% | 2.06182 | 2.0671 | 2.0551 | 0 |
| 15 Feb 2024 | 2.0617 | 0.00 | -0.09% | 2.06404 | 2.0664 | 2.05201 | 0 |
| 14 Feb 2024 | 2.06365 | -0.02 | -0.73% | 2.07887 | 2.0758 | 2.0613 | 0 |
| 13 Feb 2024 | 2.07886 | 0.02 | 0.90% | 2.06067 | 2.0821 | 2.0653 | 0 |
| 12 Feb 2024 | 2.06024 | 0.00 | 0.22% | 2.05552 | 2.063 | 2.0564 | 0 |
| 11 Feb 2024 | 2.05569 | 0.00 | 0.15% | 2.05268 | 2.059 | 2.05268 | 0 |
| 10 Feb 2024 | 2.05268 | 0.00 | 0.00% | 2.05268 | 2.05268 | 2.05268 | 0 |
| 09 Feb 2024 | 2.05268 | -0.01 | -0.67% | 2.06599 | 2.0628 | 2.0402 | 0 |
| 08 Feb 2024 | 2.0665 | 0.00 | -0.02% | 2.06666 | 2.073 | 2.06532 | 0 |
| 07 Feb 2024 | 2.06692 | 0.00 | 0.02% | 2.0665 | 2.07085 | 2.0616 | 0 |
| 06 Feb 2024 | 2.0666 | 0.00 | -0.20% | 2.07056 | 2.0767 | 2.0634 | 0 |
| 05 Feb 2024 | 2.07084 | -0.01 | -0.54% | 2.08193 | 2.0804 | 2.06862 | 0 |
| 04 Feb 2024 | 2.08209 | 0.00 | -0.07% | 2.08355 | 2.087 | 2.07847 | 0 |
| 03 Feb 2024 | 2.08355 | 0.00 | 0.00% | 2.08355 | 2.08355 | 2.08355 | 0 |
| 02 Feb 2024 | 2.08355 | 0.01 | 0.45% | 2.0745 | 2.0855 | 2.0703 | 0 |
| 01 Feb 2024 | 2.07424 | 0.00 | -0.01% | 2.07425 | 2.0828 | 2.07 | 0 |
| 31 Ene 2024 | 2.0745 | 0.00 | 0.20% | 2.07055 | 2.0763 | 2.0634 | 0 |
| 30 Ene 2024 | 2.07039 | 0.00 | -0.10% | 2.0732 | 2.0743 | 2.06394 | 0 |
| 29 Ene 2024 | 2.07237 | -0.02 | -0.79% | 2.08466 | 2.0847 | 2.0692 | 0 |
| 28 Ene 2024 | 2.08877 | 0.00 | 0.00% | 2.08877 | 2.08877 | 2.08877 | 0 |
| 27 Ene 2024 | 2.08877 | 0.00 | 0.00% | 2.08877 | 2.08877 | 2.08877 | 0 |
| 26 Ene 2024 | 2.08877 | 0.01 | 0.40% | 2.08024 | 2.0934 | 2.0792 | 0 |
| 25 Ene 2024 | 2.08038 | 0.00 | -0.10% | 2.08217 | 2.083 | 2.0743 | 0 |
| 24 Ene 2024 | 2.0825 | -0.77 | -27.01% | 2.0796 | 2.0924 | 2.0739 | 0 |
| 23 Ene 2024 | 2.85307 | 0.76 | 36.41% | 2.09208 | 2.85307 | 2.0767 | 0 |
| 22 Ene 2024 | 2.0915 | 0.02 | 0.75% | 2.07562 | 2.0946 | 2.0765 | 0 |
| 21 Ene 2024 | 2.07599 | 0.00 | 0.11% | 2.07377 | 2.07878 | 2.07377 | 0 |
| 20 Ene 2024 | 2.07377 | 0.00 | 0.00% | 2.07377 | 2.07377 | 2.07377 | 0 |
| 19 Ene 2024 | 2.07377 | 0.00 | -0.16% | 2.0773 | 2.0852 | 2.07 | 0 |
| 18 Ene 2024 | 2.07707 | 0.00 | 0.16% | 2.07321 | 2.0819 | 2.07 | 0 |
| 17 Ene 2024 | 2.07368 | 0.02 | 0.75% | 2.0579 | 2.0784 | 2.0571 | 0 |
