GBP/USD (GBPUSD=X)
CCY - CCY Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:29PM BST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1.2440 | 1.2468 | 1.2368 | 1.2370 | 1.2370 | - |
| 19 abr 2024 | 1.2436 | 1.2469 | 1.2392 | 1.2438 | 1.2438 | - |
| 18 abr 2024 | 1.2454 | 1.2485 | 1.2438 | 1.2454 | 1.2454 | - |
| 17 abr 2024 | 1.2431 | 1.2482 | 1.2418 | 1.2431 | 1.2431 | - |
| 16 abr 2024 | 1.2447 | 1.2473 | 1.2411 | 1.2447 | 1.2447 | - |
| 15 abr 2024 | 1.2460 | 1.2498 | 1.2444 | 1.2462 | 1.2462 | - |
| 12 abr 2024 | 1.2556 | 1.2559 | 1.2429 | 1.2555 | 1.2555 | - |
| 11 abr 2024 | 1.2537 | 1.2578 | 1.2512 | 1.2538 | 1.2538 | - |
| 10 abr 2024 | 1.2678 | 1.2705 | 1.2535 | 1.2678 | 1.2678 | - |
| 09 abr 2024 | 1.2660 | 1.2709 | 1.2650 | 1.2659 | 1.2659 | - |
| 08 abr 2024 | 1.2626 | 1.2656 | 1.2614 | 1.2625 | 1.2625 | - |
| 05 abr 2024 | 1.2640 | 1.2650 | 1.2576 | 1.2640 | 1.2640 | - |
| 04 abr 2024 | 1.2654 | 1.2682 | 1.2645 | 1.2652 | 1.2652 | - |
| 03 abr 2024 | 1.2577 | 1.2636 | 1.2564 | 1.2577 | 1.2577 | - |
| 02 abr 2024 | 1.2548 | 1.2579 | 1.2541 | 1.2545 | 1.2545 | - |
| 01 abr 2024 | 1.2638 | 1.2644 | 1.2541 | 1.2637 | 1.2637 | - |
| 29 mar 2024 | 1.2624 | 1.2648 | 1.2610 | 1.2626 | 1.2626 | - |
| 28 mar 2024 | 1.2617 | 1.2650 | 1.2587 | 1.2617 | 1.2617 | - |
| 27 mar 2024 | 1.2628 | 1.2639 | 1.2606 | 1.2628 | 1.2628 | - |
| 26 mar 2024 | 1.2637 | 1.2668 | 1.2626 | 1.2638 | 1.2638 | - |
| 25 mar 2024 | 1.2598 | 1.2652 | 1.2593 | 1.2598 | 1.2598 | - |
| 22 mar 2024 | 1.2661 | 1.2676 | 1.2577 | 1.2662 | 1.2662 | - |
| 21 mar 2024 | 1.2798 | 1.2804 | 1.2660 | 1.2798 | 1.2798 | - |
| 20 mar 2024 | 1.2718 | 1.2730 | 1.2685 | 1.2719 | 1.2719 | - |
| 19 mar 2024 | 1.2727 | 1.2729 | 1.2670 | 1.2727 | 1.2727 | - |
| 18 mar 2024 | 1.2732 | 1.2749 | 1.2723 | 1.2731 | 1.2731 | - |
| 15 mar 2024 | 1.2746 | 1.2759 | 1.2731 | 1.2746 | 1.2746 | - |
| 14 mar 2024 | 1.2802 | 1.2823 | 1.2731 | 1.2802 | 1.2802 | - |
| 13 mar 2024 | 1.2797 | 1.2809 | 1.2776 | 1.2796 | 1.2796 | - |
| 12 mar 2024 | 1.2819 | 1.2825 | 1.2748 | 1.2820 | 1.2820 | - |
| 11 mar 2024 | 1.2856 | 1.2862 | 1.2796 | 1.2855 | 1.2855 | - |
| 08 mar 2024 | 1.2814 | 1.2891 | 1.2802 | 1.2816 | 1.2816 | - |
| 07 mar 2024 | 1.2736 | 1.2799 | 1.2724 | 1.2735 | 1.2735 | - |
| 06 mar 2024 | 1.2705 | 1.2761 | 1.2690 | 1.2705 | 1.2705 | - |
| 05 mar 2024 | 1.2690 | 1.2734 | 1.2673 | 1.2692 | 1.2692 | - |
| 04 mar 2024 | 1.2661 | 1.2707 | 1.2657 | 1.2660 | 1.2660 | - |
| 01 mar 2024 | 1.2627 | 1.2656 | 1.2601 | 1.2625 | 1.2625 | - |
| 29 feb 2024 | 1.2662 | 1.2682 | 1.2629 | 1.2663 | 1.2663 | - |
| 28 feb 2024 | 1.2681 | 1.2684 | 1.2625 | 1.2682 | 1.2682 | - |
| 27 feb 2024 | 1.2685 | 1.2697 | 1.2662 | 1.2685 | 1.2685 | - |
| 26 feb 2024 | 1.2671 | 1.2700 | 1.2657 | 1.2673 | 1.2673 | - |
| 23 feb 2024 | 1.2661 | 1.2702 | 1.2650 | 1.2664 | 1.2664 | - |
| 22 feb 2024 | 1.2639 | 1.2710 | 1.2613 | 1.2638 | 1.2638 | - |
| 21 feb 2024 | 1.2626 | 1.2638 | 1.2604 | 1.2627 | 1.2627 | - |
| 20 feb 2024 | 1.2588 | 1.2667 | 1.2580 | 1.2588 | 1.2588 | - |
| 19 feb 2024 | 1.2611 | 1.2630 | 1.2583 | 1.2611 | 1.2611 | - |
| 16 feb 2024 | 1.2599 | 1.2602 | 1.2554 | 1.2599 | 1.2599 | - |
| 15 feb 2024 | 1.2568 | 1.2597 | 1.2543 | 1.2568 | 1.2568 | - |
| 14 feb 2024 | 1.2591 | 1.2611 | 1.2537 | 1.2591 | 1.2591 | - |
| 13 feb 2024 | 1.2628 | 1.2683 | 1.2578 | 1.2628 | 1.2628 | - |
| 12 feb 2024 | 1.2639 | 1.2654 | 1.2607 | 1.2637 | 1.2637 | - |
| 09 feb 2024 | 1.2621 | 1.2642 | 1.2601 | 1.2621 | 1.2621 | - |
| 08 feb 2024 | 1.2628 | 1.2639 | 1.2575 | 1.2627 | 1.2627 | - |
| 07 feb 2024 | 1.2604 | 1.2642 | 1.2598 | 1.2607 | 1.2607 | - |
| 06 feb 2024 | 1.2534 | 1.2595 | 1.2534 | 1.2534 | 1.2534 | - |
| 05 feb 2024 | 1.2617 | 1.2630 | 1.2520 | 1.2622 | 1.2622 | - |
| 02 feb 2024 | 1.2747 | 1.2773 | 1.2624 | 1.2747 | 1.2747 | - |
| 01 feb 2024 | 1.2681 | 1.2725 | 1.2626 | 1.2678 | 1.2678 | - |
| 31 ene 2024 | 1.2695 | 1.2749 | 1.2668 | 1.2696 | 1.2696 | - |
| 30 ene 2024 | 1.2714 | 1.2721 | 1.2643 | 1.2713 | 1.2713 | - |
| 29 ene 2024 | 1.2697 | 1.2719 | 1.2663 | 1.2698 | 1.2698 | - |
| 26 ene 2024 | 1.2707 | 1.2758 | 1.2677 | 1.2708 | 1.2708 | - |
| 25 ene 2024 | 1.2718 | 1.2742 | 1.2693 | 1.2719 | 1.2719 | - |
| 24 ene 2024 | 1.2694 | 1.2774 | 1.2687 | 1.2692 | 1.2692 | - |
| 23 ene 2024 | 1.2708 | 1.2747 | 1.2655 | 1.2707 | 1.2707 | - |
| 22 ene 2024 | 1.2701 | 1.2731 | 1.2688 | 1.2700 | 1.2700 | - |
| 19 ene 2024 | 1.2712 | 1.2716 | 1.2663 | 1.2710 | 1.2710 | - |
| 18 ene 2024 | 1.2678 | 1.2705 | 1.2651 | 1.2677 | 1.2677 | - |
| 17 ene 2024 | 1.2639 | 1.2696 | 1.2597 | 1.2639 | 1.2639 | - |
| 16 ene 2024 | 1.2717 | 1.2717 | 1.2621 | 1.2716 | 1.2716 | - |
| 15 ene 2024 | 1.2736 | 1.2740 | 1.2714 | 1.2737 | 1.2737 | - |
| 12 ene 2024 | 1.2780 | 1.2785 | 1.2721 | 1.2778 | 1.2778 | - |
| 11 ene 2024 | 1.2745 | 1.2775 | 1.2691 | 1.2745 | 1.2745 | - |
| 10 ene 2024 | 1.2715 | 1.2742 | 1.2687 | 1.2713 | 1.2713 | - |
| 09 ene 2024 | 1.2742 | 1.2765 | 1.2692 | 1.2745 | 1.2745 | - |
| 08 ene 2024 | 1.2717 | 1.2765 | 1.2675 | 1.2718 | 1.2718 | - |
| 05 ene 2024 | 1.2682 | 1.2770 | 1.2613 | 1.2684 | 1.2684 | - |
| 04 ene 2024 | 1.2675 | 1.2728 | 1.2658 | 1.2674 | 1.2674 | - |
| 03 ene 2024 | 1.2624 | 1.2652 | 1.2618 | 1.2623 | 1.2623 | - |
| 02 ene 2024 | 1.2728 | 1.2761 | 1.2612 | 1.2729 | 1.2729 | - |
| 01 ene 2024 | 1.2730 | 1.2733 | 1.2694 | 1.2730 | 1.2730 | - |
| 29 dic 2023 | 1.2735 | 1.2773 | 1.2703 | 1.2734 | 1.2734 | - |
| 28 dic 2023 | 1.2802 | 1.2827 | 1.2740 | 1.2801 | 1.2801 | - |
| 27 dic 2023 | 1.2728 | 1.2801 | 1.2701 | 1.2727 | 1.2727 | - |
| 26 dic 2023 | 1.2705 | 1.2719 | 1.2686 | 1.2705 | 1.2705 | - |
| 25 dic 2023 | 1.2677 | 1.2747 | 1.2677 | 1.2677 | 1.2677 | - |
| 22 dic 2023 | 1.2686 | 1.2745 | 1.2681 | 1.2685 | 1.2685 | - |
| 21 dic 2023 | 1.2641 | 1.2692 | 1.2615 | 1.2641 | 1.2641 | - |
| 20 dic 2023 | 1.2731 | 1.2731 | 1.2633 | 1.2733 | 1.2733 | - |
| 19 dic 2023 | 1.2653 | 1.2761 | 1.2650 | 1.2652 | 1.2652 | - |
| 18 dic 2023 | 1.2673 | 1.2704 | 1.2631 | 1.2672 | 1.2672 | - |
| 15 dic 2023 | 1.2771 | 1.2791 | 1.2686 | 1.2771 | 1.2771 | - |
| 14 dic 2023 | 1.2622 | 1.2779 | 1.2614 | 1.2623 | 1.2623 | - |
| 13 dic 2023 | 1.2570 | 1.2571 | 1.2506 | 1.2571 | 1.2571 | - |
| 12 dic 2023 | 1.2554 | 1.2608 | 1.2519 | 1.2555 | 1.2555 | - |
| 11 dic 2023 | 1.2557 | 1.2591 | 1.2536 | 1.2555 | 1.2555 | - |
| 08 dic 2023 | 1.2588 | 1.2601 | 1.2505 | 1.2590 | 1.2590 | - |
| 07 dic 2023 | 1.2558 | 1.2594 | 1.2545 | 1.2559 | 1.2559 | - |
| 06 dic 2023 | 1.2595 | 1.2614 | 1.2582 | 1.2594 | 1.2594 | - |
| 05 dic 2023 | 1.2634 | 1.2651 | 1.2583 | 1.2634 | 1.2634 | - |
| *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.