Cotações Históricas GBPKRW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.734,4689 | 4,32 | 0,25% | 1.730,0804 | 1.735,4174 | 1.730,5951 | 0 |
20 Mai 2024 | 1.730,144 | 9,08 | 0,53% | 1.720,747 | 1.732,4405 | 1.720,9086 | 0 |
19 Mai 2024 | 1.721,0623 | 0,31 | 0,02% | 1.715,2671 | 1.721,1826 | 1.715,2671 | 0 |
18 Mai 2024 | 1.720,7524 | 0,00 | 0,00% | 1.720,7524 | 1.720,7524 | 1.720,7524 | 0 |
17 Mai 2024 | 1.720,7524 | 13,49 | 0,79% | 1.707,2657 | 1.721,0623 | 1.714,8672 | 0 |
16 Mai 2024 | 1.707,2594 | -11,75 | -0,68% | 1.715,9006 | 1.710,8194 | 1.702,3154 | 0 |
15 Mai 2024 | 1.719,0137 | 2,95 | 0,17% | 1.719,2514 | 1.719,2735 | 1.709,6499 | 0 |
14 Mai 2024 | 1.716,0638 | 1,74 | 0,10% | 1.714,2587 | 1.721,2963 | 1.713,292 | 0 |
13 Mai 2024 | 1.714,3233 | -2,72 | -0,16% | 1.716,9924 | 1.717,9168 | 1.712,1956 | 0 |
12 Mai 2024 | 1.717,041 | 6,64 | 0,39% | 1.710,4036 | 1.717,9371 | 1.710,4036 | 0 |
11 Mai 2024 | 1.710,4036 | -6,79 | -0,40% | 1.717,1906 | 1.717,1906 | 1.710,4036 | 0 |
10 Mai 2024 | 1.717,1906 | 5,66 | 0,33% | 1.710,2327 | 1.718,5647 | 1.710,3364 | 0 |
09 Mai 2024 | 1.711,53 | 8,82 | 0,52% | 1.702,726 | 1.713,7269 | 1.706,2797 | 0 |
08 Mai 2024 | 1.702,7109 | 4,17 | 0,25% | 1.696,8632 | 1.712,6271 | 1.698,7104 | 0 |
07 Mai 2024 | 1.698,5398 | -0,94 | -0,06% | 1.704,1038 | 1.706,9508 | 1.696,5962 | 0 |
06 Mai 2024 | 1.699,4819 | -1,21 | -0,07% | 1.700,3335 | 1.710,5474 | 1.699,3645 | 0 |
05 Mai 2024 | 1.700,696 | -0,83 | -0,05% | 1.701,5213 | 1.708,5047 | 1.699,7582 | 0 |
04 Mai 2024 | 1.701,5213 | 0,00 | 0,00% | 1.701,5213 | 1.708,5047 | 1.701,5213 | 0 |
03 Mai 2024 | 1.701,5213 | -11,04 | -0,64% | 1.715,7312 | 1.712,3813 | 1.695,5542 | 0 |
02 Mai 2024 | 1.712,5597 | -12,82 | -0,74% | 1.727,2732 | 1.727,4162 | 1.711,2592 | 0 |
01 Mai 2024 | 1.725,3786 | -5,74 | -0,33% | 1.731,0478 | 1.732,6819 | 1.720,8588 | 0 |
30 Abr 2024 | 1.731,1189 | 3,71 | 0,21% | 1.727,3869 | 1.735,1112 | 1.728,2696 | 0 |
29 Abr 2024 | 1.727,4085 | 3,75 | 0,22% | 1.724,112 | 1.729,6018 | 1.722,6493 | 0 |
28 Abr 2024 | 1.723,6574 | -17,90 | -1,03% | 1.741,5612 | 1.741,5612 | 1.719,9036 | 0 |
27 Abr 2024 | 1.741,5612 | 20,60 | 1,20% | 1.720,9587 | 1.741,5612 | 1.720,9587 | 0 |
26 Abr 2024 | 1.720,9587 | 4,44 | 0,26% | 1.716,3466 | 1.725,6628 | 1.713,8019 | 0 |
25 Abr 2024 | 1.716,5184 | 0,12 | 0,01% | 1.716,6915 | 1.721,6065 | 1.713,9158 | 0 |
24 Abr 2024 | 1.716,3966 | 8,69 | 0,51% | 1.708,0567 | 1.717,5121 | 1.704,3867 | 0 |
23 Abr 2024 | 1.707,7112 | 3,96 | 0,23% | 1.702,2033 | 1.711,7914 | 1.699,1919 | 0 |
22 Abr 2024 | 1.703,756 | 3,49 | 0,21% | 1.701,2315 | 1.711,6375 | 1.697,0048 | 0 |
21 Abr 2024 | 1.700,2674 | 0,00 | 0,00% | 1.700,2674 | 1.700,2674 | 1.700,2674 | 0 |
20 Abr 2024 | 1.700,2674 | 0,00 | 0,00% | 1.700,2674 | 1.700,2674 | 1.700,2674 | 0 |
19 Abr 2024 | 1.700,2674 | -16,93 | -0,99% | 1.718,3983 | 1.720,3649 | 1.699,7408 | 0 |
18 Abr 2024 | 1.717,1942 | -1,35 | -0,08% | 1.717,4148 | 1.719,2102 | 1.711,1912 | 0 |
17 Abr 2024 | 1.718,5456 | -10,37 | -0,60% | 1.727,3642 | 1.727,9766 | 1.715,7142 | 0 |
16 Abr 2024 | 1.728,918 | 0,92 | 0,05% | 1.727,9922 | 1.739,9042 | 1.724,5698 | 0 |
15 Abr 2024 | 1.728,0008 | 8,15 | 0,47% | 1.720,454 | 1.732,432 | 1.723,2036 | 0 |
14 Abr 2024 | 1.719,8507 | 0,00 | 0,00% | 1.719,8507 | 1.719,8507 | 1.719,8507 | 0 |
13 Abr 2024 | 1.719,8507 | 0,00 | 0,00% | 1.719,8507 | 1.719,8507 | 1.719,8507 | 0 |
12 Abr 2024 | 1.719,8507 | 1,51 | 0,09% | 1.718,0552 | 1.726,9025 | 1.717,4987 | 0 |
11 Abr 2024 | 1.718,3419 | 8,18 | 0,48% | 1.709,7611 | 1.719,8634 | 1.710,1861 | 0 |
10 Abr 2024 | 1.710,162 | -2,27 | -0,13% | 1.711,5589 | 1.718,968 | 1.707,0125 | 0 |
09 Abr 2024 | 1.712,4312 | -2,32 | -0,14% | 1.706,8323 | 1.718,8859 | 1.710,5715 | 0 |
08 Abr 2024 | 1.714,7522 | 8,72 | 0,51% | 1.705,6536 | 1.715,4485 | 1.708,3496 | 0 |
07 Abr 2024 | 1.706,0305 | -1,70 | -0,10% | 1.707,735 | 1.707,735 | 1.704,6268 | 0 |
06 Abr 2024 | 1.707,735 | 0,00 | 0,00% | 1.707,735 | 1.707,735 | 1.707,735 | 0 |
05 Abr 2024 | 1.707,735 | -1,00 | -0,06% | 1.708,5961 | 1.709,8284 | 1.704,1709 | 0 |
04 Abr 2024 | 1.708,7357 | 6,48 | 0,38% | 1.701,7771 | 1.710,5396 | 1.702,0268 | 0 |
03 Abr 2024 | 1.702,2571 | 2,34 | 0,14% | 1.698,0382 | 1.708,0066 | 1.694,4053 | 0 |
02 Abr 2024 | 1.699,9132 | -1,28 | -0,08% | 1.701,06 | 1.703,4843 | 1.693,9142 | 0 |
01 Abr 2024 | 1.701,1944 | 0,00 | 0,00% | 1.701,4204 | 1.704,3637 | 1.697,7111 | 0 |
31 Mar 2024 | 1.701,1966 | 3,94 | 0,23% | 1.697,2563 | 1.701,6051 | 1.696,9202 | 0 |
30 Mar 2024 | 1.697,2563 | 0,00 | 0,00% | 1.697,2563 | 1.697,2563 | 1.696,9202 | 0 |
29 Mar 2024 | 1.697,2563 | -7,82 | -0,46% | 1.704,6386 | 1.703,957 | 1.696,2284 | 0 |
28 Mar 2024 | 1.705,0754 | 1,16 | 0,07% | 1.704,0742 | 1.706,7871 | 1.697,2086 | 0 |
27 Mar 2024 | 1.703,9174 | 6,56 | 0,39% | 1.697,2308 | 1.708,0632 | 1.699,7249 | 0 |
26 Mar 2024 | 1.697,3531 | 4,27 | 0,25% | 1.692,6974 | 1.698,8691 | 1.692,9603 | 0 |
25 Mar 2024 | 1.693,0848 | -0,98 | -0,06% | 1.693,9405 | 1.697,3361 | 1.689,3139 | 0 |
24 Mar 2024 | 1.694,0685 | -0,32 | -0,02% | 1.694,3934 | 1.695,2432 | 1.693,3539 | 0 |
23 Mar 2024 | 1.694,3934 | 0,00 | 0,00% | 1.694,3934 | 1.694,3934 | 1.694,3934 | 0 |
22 Mar 2024 | 1.694,3934 | 3,74 | 0,22% | 1.689,1443 | 1.695,9816 | 1.688,6506 | 0 |
21 Mar 2024 | 1.690,6559 | -12,21 | -0,72% | 1.702,5553 | 1.696,7377 | 1.686,9363 | 0 |
20 Mar 2024 | 1.702,8616 | 1,75 | 0,10% | 1.701,1128 | 1.704,8997 | 1.698,4664 | 0 |
19 Mar 2024 | 1.701,1129 | -2,04 | -0,12% | 1.702,0986 | 1.705,1701 | 1.696,8752 | 0 |
18 Mar 2024 | 1.703,1527 | 9,29 | 0,55% | 1.693,9118 | 1.704,3796 | 1.696,6791 | 0 |
17 Mar 2024 | 1.693,8595 | 0,00 | 0,00% | 1.693,8595 | 1.693,8595 | 1.693,8595 | 0 |
16 Mar 2024 | 1.693,8595 | 0,00 | 0,00% | 1.693,8595 | 1.693,8595 | 1.693,8595 | 0 |
15 Mar 2024 | 1.693,8595 | 8,19 | 0,49% | 1.685,8266 | 1.698,2447 | 1.692,841 | 0 |
14 Mar 2024 | 1.685,6742 | 3,51 | 0,21% | 1.682,2639 | 1.694,8026 | 1.684,7118 | 0 |
13 Mar 2024 | 1.682,1606 | 3,23 | 0,19% | 1.679,0373 | 1.686,5899 | 1.678,7473 | 0 |
12 Mar 2024 | 1.678,9331 | -2,06 | -0,12% | 1.679,6708 | 1.680,5901 | 1.671,0518 | 0 |
11 Mar 2024 | 1.680,9951 | -12,23 | -0,72% | 1.693,2609 | 1.689,4493 | 1.677,1011 | 0 |
10 Mar 2024 | 1.693,2282 | -0,47 | -0,03% | 1.693,6943 | 1.695,3203 | 1.692,4341 | 0 |
09 Mar 2024 | 1.693,6943 | 0,00 | 0,00% | 1.693,6943 | 1.693,6943 | 1.693,6943 | 0 |
08 Mar 2024 | 1.693,6943 | -0,43 | -0,03% | 1.695,6786 | 1.695,0805 | 1.687,9672 | 0 |
07 Mar 2024 | 1.694,1251 | 2,85 | 0,17% | 1.695,2932 | 1.697,134 | 1.690,356 | 0 |
06 Mar 2024 | 1.691,2742 | -4,16 | -0,25% | 1.695,4759 | 1.698,997 | 1.690,4561 | 0 |
05 Mar 2024 | 1.695,4328 | 6,58 | 0,39% | 1.688,0079 | 1.699,318 | 1.690,9661 | 0 |
04 Mar 2024 | 1.688,8548 | 3,04 | 0,18% | 1.686,2735 | 1.692,2354 | 1.684,6855 | 0 |
03 Mar 2024 | 1.685,8111 | 0,00 | 0,00% | 1.685,8111 | 1.685,8111 | 1.685,8111 | 0 |
02 Mar 2024 | 1.685,8111 | 0,00 | 0,00% | 1.685,8111 | 1.685,8111 | 1.685,8111 | 0 |
01 Mar 2024 | 1.685,8111 | -0,76 | -0,05% | 1.686,8804 | 1.688,4825 | 1.683,3973 | 0 |
29 Fev 2024 | 1.686,5756 | -4,06 | -0,24% | 1.690,8875 | 1.692,4703 | 1.683,5588 | 0 |
28 Fev 2024 | 1.690,6389 | -0,71 | -0,04% | 1.689,6975 | 1.693,2196 | 1.687,1912 | 0 |
27 Fev 2024 | 1.691,3498 | 1,29 | 0,08% | 1.689,8948 | 1.691,3498 | 1.686,5916 | 0 |
26 Fev 2024 | 1.690,0639 | 3,42 | 0,20% | 1.686,6762 | 1.690,8679 | 1.682,2677 | 0 |
25 Fev 2024 | 1.686,6442 | -0,92 | -0,05% | 1.687,5622 | 1.688,3605 | 1.686,0353 | 0 |
24 Fev 2024 | 1.687,5622 | 0,00 | 0,00% | 1.687,5622 | 1.687,5622 | 1.687,5622 | 0 |
23 Fev 2024 | 1.687,5622 | 6,41 | 0,38% | 1.680,8832 | 1.690,2409 | 1.682,9263 | 0 |
22 Fev 2024 | 1.681,1536 | -3,75 | -0,22% | 1.684,4353 | 1.683,7894 | 1.675,5061 | 0 |