Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GBPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.2459 | 0.00 | 0.05% | 1.2454 | 1.2471 | 1.2422 | 0 |
| 23 Abr 2024 | 1.24528 | 0.01 | 0.83% | 1.2351 | 1.246 | 1.2331 | 0 |
| 22 Abr 2024 | 1.235 | 0.00 | -0.15% | 1.2377 | 1.2391 | 1.2299 | 0 |
| 21 Abr 2024 | 1.2369 | 0.00 | 0.00% | 1.2369 | 1.2369 | 1.2369 | 0 |
| 20 Abr 2024 | 1.2369 | 0.00 | 0.00% | 1.2369 | 1.2369 | 1.2369 | 0 |
| 19 Abr 2024 | 1.2369 | -0.01 | -0.54% | 1.24342 | 1.2469 | 1.2361 | 0 |
| 18 Abr 2024 | 1.24362 | 0.00 | -0.14% | 1.24538 | 1.2485 | 1.243 | 0 |
| 17 Abr 2024 | 1.24535 | 0.00 | 0.19% | 1.24309 | 1.2482 | 1.2417 | 0 |
| 16 Abr 2024 | 1.24299 | 0.00 | -0.14% | 1.24463 | 1.24724 | 1.24054 | 0 |
| 15 Abr 2024 | 1.2447 | 0.00 | -0.08% | 1.24615 | 1.25 | 1.2435 | 0 |
| 14 Abr 2024 | 1.2457 | 0.00 | 0.00% | 1.2457 | 1.2457 | 1.2457 | 0 |
| 13 Abr 2024 | 1.2457 | 0.00 | 0.00% | 1.2457 | 1.2457 | 1.2457 | 0 |
| 12 Abr 2024 | 1.2457 | -0.01 | -0.78% | 1.25542 | 1.2546 | 1.24265 | 0 |
| 11 Abr 2024 | 1.25544 | 0.00 | 0.14% | 1.25355 | 1.2579 | 1.251 | 0 |
| 10 Abr 2024 | 1.25365 | -0.01 | -1.11% | 1.2676 | 1.2709 | 1.2519 | 0 |
| 09 Abr 2024 | 1.26771 | 0.00 | 0.16% | 1.26576 | 1.271 | 1.26487 | 0 |
| 08 Abr 2024 | 1.26573 | 0.00 | 0.26% | 1.26239 | 1.2665 | 1.2613 | 0 |
| 07 Abr 2024 | 1.2624 | 0.00 | -0.11% | 1.2638 | 1.2638 | 1.26211 | 0 |
| 06 Abr 2024 | 1.2638 | 0.00 | 0.00% | 1.2638 | 1.2638 | 1.2638 | 0 |
| 05 Abr 2024 | 1.2638 | 0.00 | -0.03% | 1.2639 | 1.26505 | 1.2574 | 0 |
| 04 Abr 2024 | 1.2642 | 0.00 | -0.08% | 1.26519 | 1.26835 | 1.2635 | 0 |
| 03 Abr 2024 | 1.26522 | 0.01 | 0.60% | 1.25761 | 1.2657 | 1.25625 | 0 |
| 02 Abr 2024 | 1.25767 | 0.00 | 0.24% | 1.25459 | 1.25821 | 1.2539 | 0 |
| 01 Abr 2024 | 1.25464 | -0.01 | -0.70% | 1.26375 | 1.2636 | 1.2539 | 0 |
| 31 Mar 2024 | 1.2635 | 0.00 | 0.07% | 1.2626 | 1.26429 | 1.2625 | 0 |
| 30 Mar 2024 | 1.2626 | 0.00 | 0.00% | 1.2626 | 1.2626 | 1.26235 | 0 |
| 29 Mar 2024 | 1.2626 | 0.00 | 0.01% | 1.26215 | 1.2647 | 1.261 | 0 |
| 28 Mar 2024 | 1.26249 | 0.00 | 0.07% | 1.2618 | 1.26546 | 1.2585 | 0 |
| 27 Mar 2024 | 1.26166 | 0.00 | -0.09% | 1.26274 | 1.2642 | 1.2605 | 0 |
| 26 Mar 2024 | 1.2628 | 0.00 | -0.07% | 1.26364 | 1.2669 | 1.26219 | 0 |
| 25 Mar 2024 | 1.26372 | 0.00 | 0.31% | 1.25977 | 1.2653 | 1.2594 | 0 |
| 24 Mar 2024 | 1.25982 | 0.00 | -0.02% | 1.2601 | 1.26019 | 1.2593 | 0 |
| 23 Mar 2024 | 1.2601 | 0.00 | 0.00% | 1.2601 | 1.2601 | 1.2601 | 0 |
| 22 Mar 2024 | 1.2601 | -0.01 | -0.47% | 1.26604 | 1.2646 | 1.2575 | 0 |
| 21 Mar 2024 | 1.26606 | -0.01 | -1.07% | 1.27969 | 1.2804 | 1.2649 | 0 |
| 20 Mar 2024 | 1.27979 | 0.01 | 0.62% | 1.27189 | 1.2799 | 1.2684 | 0 |
| 19 Mar 2024 | 1.27193 | 0.00 | -0.06% | 1.27273 | 1.27333 | 1.2667 | 0 |
| 18 Mar 2024 | 1.27264 | 0.00 | -0.04% | 1.27318 | 1.27473 | 1.27184 | 0 |
| 17 Mar 2024 | 1.2731 | 0.00 | 0.00% | 1.2731 | 1.2731 | 1.2731 | 0 |
| 16 Mar 2024 | 1.2731 | 0.00 | 0.00% | 1.2731 | 1.2731 | 1.2731 | 0 |
| 15 Mar 2024 | 1.2731 | 0.00 | -0.11% | 1.27461 | 1.276 | 1.27185 | 0 |
| 14 Mar 2024 | 1.27454 | -0.01 | -0.44% | 1.28014 | 1.28233 | 1.27303 | 0 |
| 13 Mar 2024 | 1.28015 | 0.00 | 0.05% | 1.2795 | 1.2812 | 1.2774 | 0 |
| 12 Mar 2024 | 1.27957 | 0.00 | -0.19% | 1.28182 | 1.2824 | 1.27462 | 0 |
| 11 Mar 2024 | 1.28194 | 0.00 | -0.27% | 1.28557 | 1.2859 | 1.27949 | 0 |
| 10 Mar 2024 | 1.28547 | 0.00 | -0.03% | 1.2858 | 1.28665 | 1.2848 | 0 |
| 09 Mar 2024 | 1.2858 | 0.00 | 0.00% | 1.2858 | 1.2858 | 1.2858 | 0 |
| 08 Mar 2024 | 1.2858 | 0.00 | 0.36% | 1.28135 | 1.28944 | 1.2801 | 0 |
| 07 Mar 2024 | 1.2812 | 0.01 | 0.61% | 1.27364 | 1.2814 | 1.2729 | 0 |
| 06 Mar 2024 | 1.27349 | 0.00 | 0.24% | 1.27046 | 1.2762 | 1.2701 | 0 |
| 05 Mar 2024 | 1.27045 | 0.00 | 0.11% | 1.26897 | 1.27346 | 1.2671 | 0 |
| 04 Mar 2024 | 1.269 | 0.00 | 0.26% | 1.2661 | 1.27066 | 1.266 | 0 |
| 03 Mar 2024 | 1.2657 | 0.00 | 0.00% | 1.2657 | 1.2657 | 1.2657 | 0 |
| 02 Mar 2024 | 1.2657 | 0.00 | 0.00% | 1.2657 | 1.2657 | 1.2657 | 0 |
| 01 Mar 2024 | 1.2657 | 0.00 | 0.25% | 1.26273 | 1.2665 | 1.25999 | 0 |
| 29 Feb 2024 | 1.26249 | 0.00 | -0.28% | 1.26615 | 1.2683 | 1.2612 | 0 |
| 28 Feb 2024 | 1.266 | 0.00 | -0.17% | 1.26814 | 1.2674 | 1.26213 | 0 |
| 27 Feb 2024 | 1.2681 | 0.00 | -0.03% | 1.26835 | 1.2698 | 1.2659 | 0 |
| 26 Feb 2024 | 1.26847 | 0.00 | 0.10% | 1.26708 | 1.27 | 1.2663 | 0 |
| 25 Feb 2024 | 1.2672 | 0.00 | -0.06% | 1.2679 | 1.26822 | 1.26674 | 0 |
| 24 Feb 2024 | 1.2679 | 0.00 | 0.00% | 1.2679 | 1.2679 | 1.2679 | 0 |
| 23 Feb 2024 | 1.2679 | 0.00 | 0.13% | 1.26615 | 1.27018 | 1.2648 | 0 |
| 22 Feb 2024 | 1.26631 | 0.00 | 0.20% | 1.26382 | 1.271 | 1.2611 | 0 |
| 21 Feb 2024 | 1.26373 | 0.00 | 0.09% | 1.26251 | 1.26426 | 1.2602 | 0 |
| 20 Feb 2024 | 1.26258 | 0.00 | 0.31% | 1.25881 | 1.2669 | 1.2579 | 0 |
| 19 Feb 2024 | 1.25869 | 0.00 | -0.19% | 1.2611 | 1.2631 | 1.2582 | 0 |
| 18 Feb 2024 | 1.26106 | 0.00 | 0.07% | 1.26015 | 1.26111 | 1.25996 | 0 |
| 17 Feb 2024 | 1.26015 | 0.00 | 0.00% | 1.26015 | 1.26015 | 1.26015 | 0 |
| 16 Feb 2024 | 1.26015 | 0.00 | 0.02% | 1.25993 | 1.26245 | 1.25505 | 0 |
| 15 Feb 2024 | 1.25995 | 0.00 | 0.26% | 1.25675 | 1.2612 | 1.25416 | 0 |
| 14 Feb 2024 | 1.25672 | 0.00 | -0.18% | 1.25897 | 1.2612 | 1.2535 | 0 |
| 13 Feb 2024 | 1.25899 | 0.00 | -0.29% | 1.26273 | 1.2684 | 1.2573 | 0 |
| 12 Feb 2024 | 1.2626 | 0.00 | -0.08% | 1.26368 | 1.2655 | 1.2605 | 0 |
| 11 Feb 2024 | 1.26366 | 0.00 | 0.06% | 1.2629 | 1.26373 | 1.26211 | 0 |
| 10 Feb 2024 | 1.2629 | 0.00 | 0.00% | 1.2629 | 1.2629 | 1.2629 | 0 |
| 09 Feb 2024 | 1.2629 | 0.00 | 0.07% | 1.26208 | 1.26427 | 1.25994 | 0 |
| 08 Feb 2024 | 1.26198 | 0.00 | -0.05% | 1.2626 | 1.2637 | 1.25715 | 0 |
| 07 Feb 2024 | 1.26266 | 0.00 | 0.18% | 1.26037 | 1.2643 | 1.2598 | 0 |
| 06 Feb 2024 | 1.2604 | 0.01 | 0.57% | 1.25339 | 1.2606 | 1.2536 | 0 |
| 05 Feb 2024 | 1.2533 | -0.01 | -0.72% | 1.26202 | 1.263 | 1.2518 | 0 |
| 04 Feb 2024 | 1.26242 | 0.00 | -0.07% | 1.2633 | 1.26394 | 1.26113 | 0 |
| 03 Feb 2024 | 1.2633 | 0.00 | 0.00% | 1.2633 | 1.2633 | 1.2633 | 0 |
| 02 Feb 2024 | 1.2633 | -0.01 | -0.88% | 1.27467 | 1.27725 | 1.26138 | 0 |
| 01 Feb 2024 | 1.27458 | 0.01 | 0.55% | 1.2678 | 1.27561 | 1.2625 | 0 |
| 31 Ene 2024 | 1.26767 | 0.00 | -0.14% | 1.2696 | 1.2751 | 1.26582 | 0 |
| 30 Ene 2024 | 1.2694 | 0.00 | -0.15% | 1.27152 | 1.2712 | 1.26399 | 0 |
| 29 Ene 2024 | 1.27125 | 0.00 | 0.12% | 1.26974 | 1.2719 | 1.26618 | 0 |
| 28 Ene 2024 | 1.2697 | 0.00 | -0.11% | 1.2711 | 1.27166 | 1.26907 | 0 |
| 27 Ene 2024 | 1.2711 | 0.00 | 0.00% | 1.2711 | 1.2711 | 1.2711 | 0 |
| 26 Ene 2024 | 1.2711 | 0.00 | 0.03% | 1.27062 | 1.2759 | 1.2675 | 0 |
