Historial de Dados
GBPMXN - Great Britain Pound vs Mexican Peso
25.79573
+0.26% +660.5 pips
25.79573
+0.26% +660.5 pips
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 25.72968 | 25.81521 | 25.66663 | 25.79573 | +660.5 | +0.26% |
| Feb 20, 2025 00:00 | 25.7506 | 25.79205 | 25.63607 | 25.7294 | -212.0 | -0.08% |
| Feb 19, 2025 00:00 | 25.56593 | 25.75085 | 25.4952 | 25.75022 | +1842.9 | +0.72% |
| Feb 18, 2025 00:00 | 25.57101 | 25.63848 | 25.43899 | 25.56593 | -50.8 | -0.02% |
| Feb 17, 2025 00:00 | 25.53297 | 25.72908 | 25.52888 | 25.60927 | +763.0 | +0.30% |
| Feb 16, 2025 00:00 | 25.53298 | 25.58037 | 25.52886 | 25.56476 | +317.8 | +0.12% |
| Feb 14, 2025 00:00 | 25.65849 | 25.67567 | 25.5381 | 25.53923 | -1192.6 | -0.47% |
| Feb 13, 2025 00:00 | 25.51872 | 25.73961 | 25.5138 | 25.65845 | +1397.3 | +0.54% |
| Feb 12, 2025 00:00 | 25.58764 | 25.65384 | 25.41995 | 25.58002 | -76.2 | -0.03% |
| Feb 11, 2025 00:00 | 25.45698 | 25.58875 | 25.45605 | 25.58721 | +1302.3 | +0.51% |
| Feb 10, 2025 00:00 | 25.49964 | 25.63346 | 25.45686 | 25.49473 | -49.1 | -0.02% |
| Feb 09, 2025 00:00 | 25.49964 | 25.55732 | 25.4952 | 25.52372 | +240.8 | +0.09% |
| Feb 07, 2025 00:00 | 25.3938 | 25.62919 | 25.3938 | 25.48502 | +912.2 | +0.36% |
| Feb 06, 2025 00:00 | 25.72088 | 25.76172 | 25.39379 | 25.43351 | -2873.7 | -1.13% |
| Feb 05, 2025 00:00 | 25.54974 | 25.91447 | 25.53785 | 25.7363 | +1865.6 | +0.72% |
| Feb 04, 2025 00:00 | 25.30691 | 25.70188 | 25.22485 | 25.59474 | +2878.3 | +1.12% |
| Feb 03, 2025 00:00 | 26.01858 | 26.1408 | 25.26203 | 25.35066 | -6679.2 | -2.63% |
| Feb 02, 2025 00:00 | 26.02445 | 26.13208 | 25.98099 | 26.01924 | -52.1 | -0.02% |
| Jan 31, 2025 00:00 | 25.69499 | 25.76569 | 25.49803 | 25.58467 | -1103.2 | -0.43% |
| Jan 30, 2025 00:00 | 25.54862 | 25.79153 | 25.40943 | 25.68546 | +1368.4 | +0.53% |
| Jan 29, 2025 00:00 | 25.57034 | 25.63395 | 25.37559 | 25.54862 | -217.2 | -0.09% |
| Jan 28, 2025 00:00 | 25.83861 | 25.84845 | 25.51333 | 25.5703 | -2683.1 | -1.05% |
| Jan 27, 2025 00:00 | 25.41486 | 25.89062 | 25.36539 | 25.83861 | +4237.5 | +1.64% |
| Jan 26, 2025 00:00 | 25.41486 | 25.58147 | 25.36539 | 25.4603 | +454.4 | +0.18% |
| Jan 24, 2025 00:00 | 25.17461 | 25.32514 | 25.04893 | 25.30071 | +1261.0 | +0.50% |
| Jan 23, 2025 00:00 | 25.2305 | 25.29431 | 25.08338 | 25.17523 | -552.7 | -0.22% |
| Jan 22, 2025 00:00 | 25.43553 | 25.51187 | 25.20572 | 25.24294 | -1925.9 | -0.76% |
| Jan 21, 2025 00:00 | 25.28399 | 25.51372 | 25.245 | 25.49745 | +2134.6 | +0.84% |
| Jan 20, 2025 00:00 | 25.27308 | 25.45916 | 25.15755 | 25.2833 | +102.2 | +0.04% |
| Jan 19, 2025 00:00 | 25.2447 | 25.3106453419022 | 25.1561 | 25.305 | +603.0 | +0.24% |
| Jan 17, 2025 00:00 | 25.4843 | 25.5222832480935 | 25.0383 | 25.2769209240635 | -2073.8 | -0.82% |
| Jan 16, 2025 00:00 | 25.01488 | 25.51489 | 25.01003 | 25.49686 | +4819.8 | +1.89% |
| Jan 15, 2025 00:00 | 25.05372 | 25.14937 | 24.98875 | 25.04516 | -85.6 | -0.03% |
| Jan 14, 2025 00:00 | 25.21726 | 25.26209 | 24.94469 | 25.05415 | -1631.1 | -0.65% |
| Jan 13, 2025 00:00 | 25.26999 | 25.34588 | 25.11757 | 25.21913 | -508.6 | -0.20% |
| Jan 12, 2025 00:00 | 25.25155 | 25.32222 | 25.24132 | 25.27168 | +201.3 | +0.08% |
| Jan 10, 2025 00:00 | 25.22603 | 25.35034 | 25.15378 | 25.30683 | +808.0 | +0.32% |
| Jan 09, 2025 00:00 | 25.23038 | 25.25969 | 25.04565 | 25.2261 | -42.8 | -0.02% |
| Jan 08, 2025 00:00 | 25.3653 | 25.41383 | 25.11115 | 25.22963 | -1356.7 | -0.54% |
| Jan 07, 2025 00:00 | 25.44033 | 25.55561 | 25.31166 | 25.36511 | -752.2 | -0.30% |
| Jan 06, 2025 00:00 | 25.62239 | 25.73831 | 25.35899 | 25.44239 | -1800.0 | -0.71% |
| Jan 05, 2025 00:00 | 25.57381 | 25.63892 | 25.56412 | 25.62162 | +478.1 | +0.19% |
| Jan 03, 2025 00:00 | 25.49532 | 25.71536 | 25.43004 | 25.6622 | +1668.8 | +0.65% |
| Jan 02, 2025 00:00 | 26.08767 | 26.10849 | 25.45433 | 25.49602 | -5916.5 | -2.32% |
| Jan 01, 2025 00:00 | 26.00528 | 26.08729 | 26.00528 | 26.08729 | +820.1 | +0.31% |
| Dec 31, 2024 00:00 | 25.90702 | 26.1552 | 25.88944 | 26.1315 | +2244.8 | +0.86% |
| Dec 30, 2024 00:00 | 25.55342 | 25.95495 | 25.54913 | 25.90659 | +3531.7 | +1.36% |
| Dec 29, 2024 00:00 | 25.52754 | 25.57964 | 25.49863 | 25.55345 | +259.1 | +0.10% |
| Dec 27, 2024 00:00 | 25.32697 | 25.64532 | 25.31815 | 25.57617 | +2492.0 | +0.97% |
| Dec 26, 2024 00:00 | 25.28625 | 25.34353 | 25.16996 | 25.32678 | +405.3 | +0.16% |
| Dec 25, 2024 00:00 | 25.3601605399054 | 25.735579842233 | 25.25188 | 25.28584 | -743.2 | -0.29% |
| Dec 24, 2024 00:00 | 25.26399 | 25.36361 | 25.22646 | 25.30455 | +405.6 | +0.16% |
| Dec 23, 2024 00:00 | 25.22553 | 25.37722 | 25.17717 | 25.3027 | +771.7 | +0.30% |
| Dec 22, 2024 00:00 | 25.19623 | 25.25103 | 25.18056 | 25.2247 | +284.7 | +0.11% |
| Dec 20, 2024 00:00 | 25.42949 | 25.43441 | 25.2008 | 25.24172 | -1877.7 | -0.74% |
| Dec 19, 2024 00:00 | 25.61905 | 25.84036 | 25.34476 | 25.42926 | -1897.9 | -0.75% |
| Dec 18, 2024 00:00 | 25.6436 | 25.69148 | 25.49091 | 25.61986 | -237.4 | -0.09% |
| Dec 17, 2024 00:00 | 25.55399 | 25.79539 | 25.49447 | 25.64402 | +900.3 | +0.35% |
| Dec 16, 2024 00:00 | 25.39012 | 25.61858 | 25.38707 | 25.55473 | +1646.1 | +0.64% |
| Dec 15, 2024 00:00 | 25.36133 | 25.408 | 25.3587 | 25.3903 | +289.7 | +0.11% |
| Dec 13, 2024 00:00 | 25.60908 | 25.64755 | 25.37215 | 25.42274 | -1863.4 | -0.73% |
| Dec 12, 2024 00:00 | 25.65877 | 25.66975 | 25.5836 | 25.6093 | -494.7 | -0.19% |
| Dec 11, 2024 00:00 | 25.63563 | 25.69973 | 25.6168 | 25.69005 | +544.2 | +0.21% |
| Dec 10, 2024 00:00 | 25.81454 | 25.89789 | 25.69487 | 25.77056 | -439.8 | -0.17% |
| Dec 09, 2024 00:00 | 25.71552 | 25.83249 | 25.68184 | 25.81456 | +990.4 | +0.38% |
| Dec 08, 2024 00:00 | 25.70316 | 25.72815 | 25.70165 | 25.71532 | +121.6 | +0.05% |
| Dec 05, 2024 00:00 | 25.79845 | 25.84431 | 25.69094 | 25.77873 | -197.2 | -0.08% |
| Dec 04, 2024 00:00 | 25.74879 | 25.83956 | 25.71167 | 25.79855 | +497.6 | +0.19% |
| Dec 03, 2024 00:00 | 25.816 | 25.8387 | 25.66807 | 25.74887 | -671.3 | -0.26% |
| Dec 02, 2024 00:00 | 25.88732 | 26.10654 | 25.75425 | 25.83683 | -504.9 | -0.20% |
| Dec 01, 2024 00:00 | 25.90632 | 25.93069 | 25.8656 | 25.88708 | -192.4 | -0.07% |
| Nov 28, 2024 00:00 | 26.11655 | 26.11801 | 25.56136 | 25.95997 | -1565.8 | -0.60% |
| Nov 27, 2024 00:00 | 25.98333 | 26.25819 | 25.97636 | 26.11669 | +1333.6 | +0.51% |
| Nov 26, 2024 00:00 | 25.93015 | 25.98803 | 25.91487 | 25.98473 | +545.8 | +0.21% |
| Nov 25, 2024 00:00 | 25.65566 | 25.8962 | 25.40975 | 25.79993 | +1442.7 | +0.56% |
| Nov 24, 2024 00:00 | 25.60683 | 25.64858 | 25.58035 | 25.63164 | +248.1 | +0.10% |
| Nov 21, 2024 00:00 | 25.66572 | 25.77673 | 25.61766 | 25.69999 | +342.7 | +0.13% |
| Nov 20, 2024 00:00 | 25.52766 | 25.71415 | 25.50828 | 25.66503 | +1373.7 | +0.54% |
| Nov 19, 2024 00:00 | 25.62728 | 25.7281 | 25.43874 | 25.52766 | -996.2 | -0.39% |
| Nov 18, 2024 00:00 | 25.69743 | 25.82282 | 25.58086 | 25.62695 | -704.8 | -0.28% |
| Nov 17, 2024 00:00 | 25.63818 | 25.70757 | 25.63741 | 25.70014 | +619.6 | +0.24% |
| Nov 14, 2024 00:00 | 26.08754 | 26.18615 | 25.81281 | 25.90749 | -1800.5 | -0.69% |
| Nov 13, 2024 00:00 | 26.22813 | 26.28692 | 26.0201 | 26.08767 | -1404.6 | -0.54% |
| Nov 12, 2024 00:00 | 26.19953 | 26.36249 | 26.08389 | 26.22721 | +276.8 | +0.11% |
| Nov 11, 2024 00:00 | 26.23379 | 26.47979 | 26.1476 | 26.19934 | -344.5 | -0.13% |
| Nov 10, 2024 00:00 | 25.9532 | 26.0549 | 25.7643 | 26.0042 | +510.0 | +0.20% |
| Nov 08, 2024 00:00 | 25.7046 | 26.1412602478182 | 25.6134695304307 | 26.0473378896913 | +3427.4 | +1.32% |
| Nov 07, 2024 00:00 | 25.9907 | 26.1131560920758 | 25.5707 | 25.7009 | -2898.0 | -1.13% |
| Nov 06, 2024 00:00 | 26.3501 | 26.7764733187629 | 25.7468 | 25.9795 | -3706.0 | -1.43% |
| Nov 05, 2024 00:00 | 26.0277024095527 | 26.4757679447314 | 26.0203275716968 | 26.2609829566941 | +2332.8 | +0.89% |
| Nov 04, 2024 00:00 | 26.0468 | 26.1968942203402 | 25.891768737951 | 26.041 | -58.0 | -0.02% |
| Nov 03, 2024 00:00 | 26.069 | 26.1121177729498 | 26.0062 | 26.0115 | -575.0 | -0.22% |
| Nov 01, 2024 00:00 | 25.8591 | 26.2274945857711 | 25.7325046307949 | 26.1643118447757 | +3052.1 | +1.17% |
| Oct 31, 2024 00:00 | 26.1363836624683 | 26.1885127672016 | 25.6834578633985 | 25.8568 | -2795.8 | -1.08% |
| Oct 30, 2024 00:00 | 26.099610874686 | 26.2765828753537 | 25.9676090777603 | 26.1251 | +254.9 | +0.10% |
| Oct 29, 2024 00:00 | 25.9881 | 26.1329 | 25.8962959116782 | 26.0895 | +1014.0 | +0.39% |
| Oct 28, 2024 00:00 | 25.8472 | 26.1085190720645 | 25.8322 | 25.9804 | +1332.0 | +0.51% |
| Oct 27, 2024 00:00 | 25.8519574799067 | 25.8941 | 25.7766 | 25.85206 | +1.0 | +0.00% |
| Oct 25, 2024 00:00 | 25.7175770076473 | 25.96437236458 | 25.6663314626788 | 25.8861346035449 | +1685.6 | +0.65% |
| Oct 24, 2024 00:00 | 25.6042671626081 | 25.8237164925034 | 25.5662945028801 | 25.7141 | +1098.3 | +0.43% |
GBPMXN Análise
GBPMXN Moeda - Gráfico de moeda em tempo real GBPMXN e desempenho.
GBPMXN Volatilidade - GBPMXN análise de volatilidade da moeda em tempo real.
GBPMXN Correlação - GBPMXN análise de correlação de moeda em tempo real.
GBPMXN Indicadores - GBPMXN indicadores de tempo real.
GBPMXN Padrões - GBPMXN padrões de preços em tempo real.
