Historial de Dados
GBPMXN - Great Britain Pound vs Mexican Peso
25.7251
+0.23% +593.8 pips
25.7251
+0.23% +593.8 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 (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 25.66572 | 25.77673 | 25.61766 | 25.7251 | +593.8 | +0.23% |
| 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% |
| Oct 23, 2024 00:00 | 25.8877 | 26.0272 | 25.4699 | 25.6132 | -2745.0 | -1.07% |
| Oct 22, 2024 00:00 | 25.903 | 25.9559568806802 | 25.6126384846265 | 25.8872 | -158.0 | -0.06% |
| Oct 21, 2024 00:00 | 25.93188 | 26.15541 | 25.88345 | 25.92117 | -107.1 | -0.04% |
| Oct 20, 2024 00:00 | 25.89435 | 25.93351 | 25.88705 | 25.93148 | +371.3 | +0.14% |
| Oct 18, 2024 00:00 | 25.7888 | 25.9690254228995 | 25.6299428392452 | 25.9280577417544 | +1392.6 | +0.54% |
| Oct 17, 2024 00:00 | 25.8451147839075 | 26.02736 | 25.77895 | 25.79538 | -497.3 | -0.19% |
| Oct 16, 2024 00:00 | 25.7501 | 25.9698799497131 | 25.5542572252084 | 25.8601 | +1100.0 | +0.43% |
| Oct 15, 2024 00:00 | 25.37852 | 25.81597 | 25.27188 | 25.74951 | +3709.9 | +1.44% |
| Oct 14, 2024 00:00 | 25.1737 | 25.38563 | 25.0768056669863 | 25.37837 | +2046.7 | +0.81% |
| Oct 13, 2024 00:00 | 25.19463 | 25.20741 | 25.17746 | 25.18493 | -97.0 | -0.04% |
| Oct 11, 2024 00:00 | 25.4026 | 25.5517349580315 | 25.1456 | 25.1749256851664 | -2276.7 | -0.90% |
| Oct 10, 2024 00:00 | 25.43603 | 25.62357 | 25.36414 | 25.40618 | -298.5 | -0.12% |
| Oct 09, 2024 00:00 | 25.3441673708136 | 25.49064 | 25.27268 | 25.43707 | +929.0 | +0.37% |
| Oct 08, 2024 00:00 | 25.2412 | 25.4571 | 25.1601414167867 | 25.3434 | +1022.0 | +0.40% |
| Oct 07, 2024 00:00 | 25.2898 | 25.4141526465894 | 25.0927698953684 | 25.2323 | -575.0 | -0.23% |
| Oct 06, 2024 00:00 | 25.1212 | 25.3078169804264 | 25.0767 | 25.2948 | +1736.0 | +0.69% |
| Oct 04, 2024 00:00 | 25.3968 | 25.5207557106181 | 24.9706772668728 | 25.2733270808602 | -1234.7 | -0.49% |
| Oct 03, 2024 00:00 | 25.75596 | 25.8039 | 25.30205 | 25.4005 | -3554.6 | -1.40% |
| Oct 02, 2024 00:00 | 26.05829 | 26.0945 | 25.66054 | 25.75595 | -3023.4 | -1.17% |
| Oct 01, 2024 00:00 | 26.31905 | 26.34153 | 26.00306 | 26.05834 | -2607.1 | -1.00% |
| Sep 30, 2024 00:00 | 26.29029 | 26.43044 | 26.16198 | 26.31907 | +287.8 | +0.11% |
| Sep 29, 2024 00:00 | 26.2623 | 26.3785 | 26.1733 | 26.29134 | +290.4 | +0.11% |
| Sep 27, 2024 00:00 | 26.3053 | 26.4299302982059 | 26.0960950922911 | 26.3301905717151 | +248.9 | +0.09% |
| Sep 26, 2024 00:00 | 26.144828232402 | 26.4936070302542 | 25.9934931758513 | 26.3046370048542 | +1598.1 | +0.61% |
| Sep 25, 2024 00:00 | 25.9389899234017 | 26.2639529443219 | 25.8460674607949 | 26.1476 | +2086.1 | +0.80% |
| Sep 24, 2024 00:00 | 25.93057 | 25.97382 | 25.76595 | 25.94446 | +138.9 | +0.05% |
| Sep 23, 2024 00:00 | 25.80242 | 25.98301 | 25.75151 | 25.93128 | +1288.6 | +0.50% |
| Sep 22, 2024 00:00 | 25.80876 | 25.85346 | 25.80214 | 25.80247 | -62.9 | -0.02% |
| Sep 20, 2024 00:00 | 25.6429 | 25.9239687892878 | 25.609108411339 | 25.8485211830536 | +2056.2 | +0.80% |
| Sep 19, 2024 00:00 | 25.3895695801426 | 25.6816978234391 | 25.3506620245819 | 25.6386 | +2490.3 | +0.97% |
| Sep 18, 2024 00:00 | 25.17070569414 | 25.6148 | 25.1254692748469 | 25.397 | +2262.9 | +0.89% |
| Sep 17, 2024 00:00 | 25.382 | 25.63224 | 25.09483 | 25.17844 | -2035.6 | -0.81% |
| Sep 16, 2024 00:00 | 25.16397 | 25.58868 | 25.16296 | 25.38709 | +2231.2 | +0.88% |
| Sep 15, 2024 00:00 | 25.17329 | 25.2108 | 25.15602 | 25.16418 | -91.1 | -0.04% |
| Sep 13, 2024 00:00 | 25.6442 | 25.7203575889042 | 25.1382 | 25.1910230330074 | -4531.8 | -1.80% |
| Sep 12, 2024 00:00 | 25.8171 | 25.9149550349728 | 25.4554 | 25.6454 | -1717.0 | -0.67% |
| Sep 11, 2024 00:00 | 26.2793250049055 | 26.3939777278179 | 25.7365321786536 | 25.8184 | -4609.3 | -1.79% |
| Sep 10, 2024 00:00 | 25.9875958251913 | 26.3088706618003 | 25.9721877652282 | 26.2656385907774 | +2780.4 | +1.06% |
| Sep 09, 2024 00:00 | 26.2025 | 26.2519220407144 | 25.9060156771399 | 25.9965105109422 | -2059.9 | -0.79% |
| Sep 08, 2024 00:00 | 26.16782 | 26.25698 | 26.16715 | 26.20589 | +380.7 | +0.15% |
| Sep 06, 2024 00:00 | 26.1971 | 26.4796604360549 | 26.0290034346173 | 26.2186010478354 | +215.0 | +0.08% |
| Sep 05, 2024 00:00 | 26.2238301787592 | 26.550392092257 | 26.1322 | 26.20645 | -173.8 | -0.07% |
| Sep 04, 2024 00:00 | 25.9587 | 26.2355214893309 | 25.8759432756168 | 26.22 | +2613.0 | +1.00% |
| Sep 03, 2024 00:00 | 26.0746 | 26.2174697412012 | 25.8272 | 25.9593 | -1153.0 | -0.44% |
| Sep 02, 2024 00:00 | 25.89018 | 26.08959 | 25.76959 | 26.0859 | +1957.2 | +0.75% |
| Aug 30, 2024 00:00 | 26.1233880364161 | 26.1641032041309 | 25.7267132903835 | 25.8882982214347 | -2350.9 | -0.91% |
| Aug 29, 2024 00:00 | 25.9431647273015 | 26.2469 | 25.7836900704685 | 26.1124057032268 | +1692.4 | +0.65% |
| Aug 28, 2024 00:00 | 26.2238938522309 | 26.2238938522309 | 25.6281028837013 | 25.9539961476556 | -2699.0 | -1.04% |
| Aug 27, 2024 00:00 | 25.5737248616525 | 26.2452119475834 | 25.5331225703405 | 26.2214681477161 | +6477.4 | +2.47% |
| Aug 26, 2024 00:00 | 25.3855 | 25.6422551928783 | 25.2315579456417 | 25.5697 | +1842.0 | +0.72% |
| Aug 23, 2024 00:00 | 25.5359 | 25.6210219705965 | 25.0606508095565 | 25.2399299474606 | -2959.7 | -1.17% |
| Aug 22, 2024 00:00 | 25.2363 | 25.5753012048193 | 25.2041904687122 | 25.5361 | +2998.0 | +1.17% |
| Aug 21, 2024 00:00 | 24.7773447682603 | 25.4367395636669 | 24.6333951883322 | 25.2371 | +4597.6 | +1.82% |
| Aug 20, 2024 00:00 | 24.2449130691745 | 24.7938599921783 | 24.2143524768927 | 24.7670500830917 | +5221.4 | +2.11% |
| Aug 19, 2024 00:00 | 24.1066525119269 | 24.4370163915255 | 24.0865726897337 | 24.2313162868332 | +1246.6 | +0.51% |
| Aug 16, 2024 00:00 | 23.9781782644198 | 24.1830197812127 | 23.959340539079 | 24.1099784301636 | +1318.0 | +0.55% |
| Aug 15, 2024 00:00 | 24.1419694900256 | 24.2304214446038 | 23.892957132881 | 23.9639952422284 | -1779.7 | -0.74% |
| Aug 14, 2024 00:00 | 24.4439126686994 | 24.4593609126512 | 24.0254 | 24.1251418714853 | -3187.7 | -1.32% |
| Aug 13, 2024 00:00 | 24.3371219861054 | 24.497680751847 | 24.1768 | 24.4425 | +1053.8 | +0.43% |
| Aug 12, 2024 00:00 | 23.9988398628233 | 24.3853431216087 | 23.9636410027429 | 24.3328948712709 | +3340.6 | +1.37% |
| Aug 09, 2024 00:00 | 24.0450820194501 | 24.1111153605895 | 23.9145952836201 | 24.008549189741 | -365.3 | -0.15% |
| Aug 08, 2024 00:00 | 24.4627784718215 | 24.5545152368628 | 23.9682 | 24.0301 | -4326.8 | -1.80% |
| Aug 07, 2024 00:00 | 24.8397 | 24.855333849847 | 24.3032885948731 | 24.4661179245881 | -3735.8 | -1.53% |
| Aug 06, 2024 00:00 | 24.5462 | 24.886931468425 | 24.446290710159 | 24.8399 | +2937.0 | +1.18% |
| Aug 05, 2024 00:00 | 24.9539 | 25.8298498486971 | 24.474 | 24.5456 | -4083.0 | -1.66% |
| Aug 02, 2024 00:00 | 24.0964527091527 | 24.5820603111595 | 24.0002544367407 | 24.5364626346822 | +4400.1 | +1.79% |
| Aug 01, 2024 00:00 | 23.9610950453056 | 24.1184148531116 | 23.6049732572537 | 24.0941362149503 | +1330.4 | +0.55% |
| Jul 31, 2024 00:00 | 24.090736948861 | 24.2956700237347 | 23.7261855141236 | 23.9614151216221 | -1293.2 | -0.54% |
| Jul 30, 2024 00:00 | 23.9718884023585 | 24.1535785575374 | 23.8605736172072 | 24.0785411224012 | +1066.5 | +0.44% |
| Jul 29, 2024 00:00 | 23.7279833246483 | 24.0722 | 23.6214514277653 | 23.9847 | +2567.2 | +1.07% |
| Jul 26, 2024 00:00 | 23.7119 | 23.8010039902175 | 23.5332797169053 | 23.7362877749683 | +243.9 | +0.10% |
| Jul 25, 2024 00:00 | 23.6839 | 23.922018407672 | 23.5550122249389 | 23.7116 | +277.0 | +0.12% |
| Jul 24, 2024 00:00 | 23.4317 | 23.8062353465481 | 23.3980657640232 | 23.6848248776304 | +2531.2 | +1.07% |
| Jul 23, 2024 00:00 | 23.202651147753 | 23.4720231221331 | 23.1180403762952 | 23.4349783884911 | +2323.3 | +0.99% |
| Jul 22, 2024 00:00 | 23.2398 | 23.4145423748537 | 23.0853083629319 | 23.1856621925673 | -541.4 | -0.23% |
| Jul 19, 2024 00:00 | 23.2624 | 23.376464437172 | 23.0132914623193 | 23.2820711472658 | +196.7 | +0.08% |
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.
