U.S. markets closed
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,226.00 +157.00 (+0.41%) F Nasdaq
17,541.25 +103.00 (+0.59%) E-mini Russell 2000 Index Futur
2,005.10 +15.40 (+0.77%) Petróleo
79.23 +0.23 (+0.29%) Oro
2,334.30 +23.30 (+1.01%)
USD/GBP (GBP=X)
CCY - CCY Precio retrasado. Divisa en GBP.
Añadir a la lista de seguimiento
A partir del 02:04AM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.7985 | 0.7986 | 0.7975 | 0.7981 | 0.7981 | - |
| 01 may 2024 | 0.8007 | 0.8020 | 0.8001 | 0.8006 | 0.8006 | - |
| 30 abr 2024 | 0.7962 | 0.7996 | 0.7960 | 0.7962 | 0.7962 | - |
| 29 abr 2024 | 0.7993 | 0.7995 | 0.7965 | 0.7993 | 0.7993 | - |
| 26 abr 2024 | 0.7995 | 0.8032 | 0.7973 | 0.7994 | 0.7994 | - |
| 25 abr 2024 | 0.8026 | 0.8028 | 0.7985 | 0.8026 | 0.8026 | - |
| 24 abr 2024 | 0.8029 | 0.8049 | 0.8021 | 0.8030 | 0.8030 | - |
| 23 abr 2024 | 0.8097 | 0.8108 | 0.8027 | 0.8097 | 0.8097 | - |
| 22 abr 2024 | 0.8080 | 0.8129 | 0.8069 | 0.8080 | 0.8080 | - |
| 19 abr 2024 | 0.8041 | 0.8070 | 0.8020 | 0.8040 | 0.8040 | - |
| 18 abr 2024 | 0.8030 | 0.8040 | 0.8010 | 0.8030 | 0.8030 | - |
| 17 abr 2024 | 0.8044 | 0.8053 | 0.8012 | 0.8044 | 0.8044 | - |
| 16 abr 2024 | 0.8034 | 0.8057 | 0.8017 | 0.8034 | 0.8034 | - |
| 15 abr 2024 | 0.8026 | 0.8036 | 0.8001 | 0.8025 | 0.8025 | - |
| 12 abr 2024 | 0.7964 | 0.8046 | 0.7962 | 0.7965 | 0.7965 | - |
| 11 abr 2024 | 0.7976 | 0.7993 | 0.7951 | 0.7976 | 0.7976 | - |
| 10 abr 2024 | 0.7888 | 0.7978 | 0.7871 | 0.7888 | 0.7888 | - |
| 09 abr 2024 | 0.7899 | 0.7905 | 0.7868 | 0.7900 | 0.7900 | - |
| 08 abr 2024 | 0.7920 | 0.7928 | 0.7901 | 0.7921 | 0.7921 | - |
| 05 abr 2024 | 0.7912 | 0.7952 | 0.7905 | 0.7911 | 0.7911 | - |
| 04 abr 2024 | 0.7903 | 0.7908 | 0.7885 | 0.7904 | 0.7904 | - |
| 03 abr 2024 | 0.7951 | 0.7959 | 0.7914 | 0.7951 | 0.7951 | - |
| 02 abr 2024 | 0.7970 | 0.7974 | 0.7950 | 0.7971 | 0.7971 | - |
| 01 abr 2024 | 0.7912 | 0.7974 | 0.7909 | 0.7913 | 0.7913 | - |
| 29 mar 2024 | 0.7921 | 0.7930 | 0.7906 | 0.7920 | 0.7920 | - |
| 28 mar 2024 | 0.7926 | 0.7945 | 0.7905 | 0.7926 | 0.7926 | - |
| 27 mar 2024 | 0.7919 | 0.7933 | 0.7912 | 0.7919 | 0.7919 | - |
| 26 mar 2024 | 0.7913 | 0.7920 | 0.7894 | 0.7913 | 0.7913 | - |
| 25 mar 2024 | 0.7938 | 0.7941 | 0.7904 | 0.7938 | 0.7938 | - |
| 22 mar 2024 | 0.7898 | 0.7951 | 0.7889 | 0.7898 | 0.7898 | - |
| 21 mar 2024 | 0.7814 | 0.7899 | 0.7810 | 0.7814 | 0.7814 | - |
| 20 mar 2024 | 0.7863 | 0.7883 | 0.7855 | 0.7862 | 0.7862 | - |
| 19 mar 2024 | 0.7857 | 0.7893 | 0.7856 | 0.7857 | 0.7857 | - |
| 18 mar 2024 | 0.7854 | 0.7860 | 0.7844 | 0.7855 | 0.7855 | - |
| 15 mar 2024 | 0.7845 | 0.7855 | 0.7837 | 0.7846 | 0.7846 | - |
| 14 mar 2024 | 0.7811 | 0.7855 | 0.7798 | 0.7811 | 0.7811 | - |
| 13 mar 2024 | 0.7815 | 0.7827 | 0.7807 | 0.7815 | 0.7815 | - |
| 12 mar 2024 | 0.7801 | 0.7844 | 0.7797 | 0.7800 | 0.7800 | - |
| 11 mar 2024 | 0.7778 | 0.7815 | 0.7775 | 0.7779 | 0.7779 | - |
| 08 mar 2024 | 0.7804 | 0.7811 | 0.7758 | 0.7803 | 0.7803 | - |
| 07 mar 2024 | 0.7851 | 0.7859 | 0.7813 | 0.7852 | 0.7852 | - |
| 06 mar 2024 | 0.7871 | 0.7880 | 0.7836 | 0.7871 | 0.7871 | - |
| 05 mar 2024 | 0.7880 | 0.7891 | 0.7853 | 0.7879 | 0.7879 | - |
| 04 mar 2024 | 0.7898 | 0.7901 | 0.7870 | 0.7899 | 0.7899 | - |
| 01 mar 2024 | 0.7919 | 0.7936 | 0.7901 | 0.7921 | 0.7921 | - |
| 29 feb 2024 | 0.7898 | 0.7918 | 0.7885 | 0.7897 | 0.7897 | - |
| 28 feb 2024 | 0.7886 | 0.7921 | 0.7884 | 0.7885 | 0.7885 | - |
| 27 feb 2024 | 0.7884 | 0.7898 | 0.7876 | 0.7884 | 0.7884 | - |
| 26 feb 2024 | 0.7892 | 0.7901 | 0.7874 | 0.7891 | 0.7891 | - |
| 23 feb 2024 | 0.7898 | 0.7905 | 0.7873 | 0.7897 | 0.7897 | - |
| 22 feb 2024 | 0.7912 | 0.7929 | 0.7868 | 0.7913 | 0.7913 | - |
| 21 feb 2024 | 0.7920 | 0.7934 | 0.7913 | 0.7919 | 0.7919 | - |
| 20 feb 2024 | 0.7944 | 0.7949 | 0.7894 | 0.7944 | 0.7944 | - |
| 19 feb 2024 | 0.7929 | 0.7947 | 0.7918 | 0.7929 | 0.7929 | - |
| 16 feb 2024 | 0.7937 | 0.7965 | 0.7935 | 0.7937 | 0.7937 | - |
| 15 feb 2024 | 0.7957 | 0.7973 | 0.7939 | 0.7957 | 0.7957 | - |
| 14 feb 2024 | 0.7942 | 0.7976 | 0.7930 | 0.7942 | 0.7942 | - |
| 13 feb 2024 | 0.7919 | 0.7951 | 0.7884 | 0.7919 | 0.7919 | - |
| 12 feb 2024 | 0.7912 | 0.7932 | 0.7903 | 0.7913 | 0.7913 | - |
| 09 feb 2024 | 0.7923 | 0.7936 | 0.7910 | 0.7924 | 0.7924 | - |
| 08 feb 2024 | 0.7919 | 0.7952 | 0.7912 | 0.7919 | 0.7919 | - |
| 07 feb 2024 | 0.7934 | 0.7938 | 0.7910 | 0.7932 | 0.7932 | - |
| 06 feb 2024 | 0.7978 | 0.7978 | 0.7940 | 0.7978 | 0.7978 | - |
| 05 feb 2024 | 0.7926 | 0.7987 | 0.7918 | 0.7923 | 0.7923 | - |
| 02 feb 2024 | 0.7845 | 0.7922 | 0.7829 | 0.7845 | 0.7845 | - |
| 01 feb 2024 | 0.7886 | 0.7920 | 0.7858 | 0.7887 | 0.7887 | - |
| 31 ene 2024 | 0.7877 | 0.7894 | 0.7844 | 0.7877 | 0.7877 | - |
| 30 ene 2024 | 0.7865 | 0.7910 | 0.7861 | 0.7866 | 0.7866 | - |
| 29 ene 2024 | 0.7876 | 0.7897 | 0.7862 | 0.7875 | 0.7875 | - |
| 26 ene 2024 | 0.7870 | 0.7888 | 0.7839 | 0.7869 | 0.7869 | - |
| 25 ene 2024 | 0.7863 | 0.7878 | 0.7848 | 0.7862 | 0.7862 | - |
| 24 ene 2024 | 0.7878 | 0.7882 | 0.7829 | 0.7879 | 0.7879 | - |
| 23 ene 2024 | 0.7869 | 0.7902 | 0.7845 | 0.7870 | 0.7870 | - |
| 22 ene 2024 | 0.7873 | 0.7881 | 0.7855 | 0.7874 | 0.7874 | - |
| 19 ene 2024 | 0.7867 | 0.7897 | 0.7864 | 0.7868 | 0.7868 | - |
| 18 ene 2024 | 0.7888 | 0.7905 | 0.7871 | 0.7888 | 0.7888 | - |
| 17 ene 2024 | 0.7912 | 0.7938 | 0.7877 | 0.7912 | 0.7912 | - |
| 16 ene 2024 | 0.7863 | 0.7923 | 0.7863 | 0.7864 | 0.7864 | - |
| 15 ene 2024 | 0.7851 | 0.7865 | 0.7849 | 0.7851 | 0.7851 | - |
| 12 ene 2024 | 0.7825 | 0.7861 | 0.7822 | 0.7826 | 0.7826 | - |
| 11 ene 2024 | 0.7846 | 0.7880 | 0.7828 | 0.7846 | 0.7846 | - |
| 10 ene 2024 | 0.7865 | 0.7882 | 0.7848 | 0.7866 | 0.7866 | - |
| 09 ene 2024 | 0.7848 | 0.7879 | 0.7834 | 0.7846 | 0.7846 | - |
| 08 ene 2024 | 0.7864 | 0.7890 | 0.7834 | 0.7863 | 0.7863 | - |
| 05 ene 2024 | 0.7885 | 0.7928 | 0.7831 | 0.7884 | 0.7884 | - |
| 04 ene 2024 | 0.7889 | 0.7900 | 0.7857 | 0.7890 | 0.7890 | - |
| 03 ene 2024 | 0.7922 | 0.7925 | 0.7904 | 0.7922 | 0.7922 | - |
| 02 ene 2024 | 0.7856 | 0.7929 | 0.7837 | 0.7856 | 0.7856 | - |
| 01 ene 2024 | 0.7855 | 0.7878 | 0.7854 | 0.7855 | 0.7855 | - |
| 29 dic 2023 | 0.7852 | 0.7872 | 0.7829 | 0.7853 | 0.7853 | - |
| 28 dic 2023 | 0.7811 | 0.7849 | 0.7796 | 0.7812 | 0.7812 | - |
| 27 dic 2023 | 0.7857 | 0.7874 | 0.7812 | 0.7857 | 0.7857 | - |
| 26 dic 2023 | 0.7871 | 0.7883 | 0.7862 | 0.7871 | 0.7871 | - |
| 25 dic 2023 | 0.7888 | 0.7888 | 0.7845 | 0.7888 | 0.7888 | - |
| 22 dic 2023 | 0.7883 | 0.7886 | 0.7846 | 0.7883 | 0.7883 | - |
| 21 dic 2023 | 0.7911 | 0.7927 | 0.7879 | 0.7911 | 0.7911 | - |
| 20 dic 2023 | 0.7855 | 0.7916 | 0.7855 | 0.7854 | 0.7854 | - |
| 19 dic 2023 | 0.7903 | 0.7905 | 0.7836 | 0.7904 | 0.7904 | - |
| 18 dic 2023 | 0.7891 | 0.7917 | 0.7872 | 0.7891 | 0.7891 | - |
| 15 dic 2023 | 0.7830 | 0.7883 | 0.7818 | 0.7830 | 0.7830 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.