Historische Daten
GBPMXN - Great Britain Pound vs Mexican Peso
21.1239
-0.04% -77.0 pips
21.1239
-0.04% -77.0 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 00:00 | 21.1316 | 21.13499713566963 | 21.10681630036288 | 21.1239 | -77.0 | -0.04% |
| Apr 17, 2024 00:00 | 21.1724 | 21.26223501701125 | 20.996 | 21.11563558477785 | -567.6 | -0.27% |
| Apr 16, 2024 00:00 | 20.79055063228119 | 21.25752183759301 | 20.77144101001306 | 21.1725 | +3819.5 | +1.80% |
| Apr 15, 2024 00:00 | 20.69741301963912 | 20.82630884512933 | 20.63128477680465 | 20.79218136446516 | +947.7 | +0.46% |
| Apr 14, 2024 00:00 | 20.7153 | 20.7617 | 20.67924998442658 | 20.6976 | -177.0 | -0.09% |
| Apr 12, 2024 00:00 | 20.62494507563869 | 20.82398965084024 | 20.54515866558177 | 20.6990351696234 | +740.9 | +0.36% |
| Apr 11, 2024 00:00 | 20.64156856845563 | 20.68181275413689 | 20.5382 | 20.63737712327219 | -41.9 | -0.02% |
| Apr 10, 2024 00:00 | 20.7688 | 20.77141317782778 | 20.5588 | 20.6408 | -1280.0 | -0.62% |
| Apr 09, 2024 00:00 | 20.66633331223495 | 20.80977124390089 | 20.56740641338887 | 20.7686 | +1022.7 | +0.49% |
| Apr 08, 2024 00:00 | 20.78846032447447 | 20.83122533643631 | 20.5949 | 20.6628 | -1256.6 | -0.61% |
| Apr 07, 2024 00:00 | 20.7774 | 20.7894 | 20.76626901470681 | 20.7852 | +78.0 | +0.04% |
| Apr 05, 2024 00:00 | 20.94371769107294 | 20.96232703767296 | 20.69226411531441 | 20.76536348133645 | -1783.5 | -0.86% |
| Apr 04, 2024 00:00 | 20.9235 | 20.99836960643057 | 20.87201570514851 | 20.9434 | +199.0 | +0.10% |
| Apr 03, 2024 00:00 | 20.82911615272398 | 20.97404609110739 | 20.79967314098938 | 20.9248 | +956.8 | +0.46% |
| Apr 02, 2024 00:00 | 20.83782902165458 | 20.90957607112361 | 20.78910693434781 | 20.8287 | -91.3 | -0.04% |
| Apr 01, 2024 00:00 | 20.9218 | 20.99291138600726 | 20.81761480810825 | 20.85432715228465 | -674.7 | -0.32% |
| Mar 29, 2024 00:00 | 20.94599796790296 | 20.98903652806548 | 20.84820049063195 | 20.89034816895691 | -556.5 | -0.27% |
| Mar 28, 2024 00:00 | 20.88210907643002 | 21.02512893113561 | 20.86679084753442 | 20.95750897719886 | +754.0 | +0.36% |
| Mar 27, 2024 00:00 | 21.01799469630004 | 21.04458478054942 | 20.83383846037279 | 20.8973 | -1206.9 | -0.58% |
| Mar 26, 2024 00:00 | 21.0809 | 21.13563244555732 | 20.9853 | 21.0169 | -640.0 | -0.30% |
| Mar 25, 2024 00:00 | 21.1111 | 21.20809614168248 | 21.04424698820038 | 21.0805 | -306.0 | -0.15% |
| Mar 22, 2024 00:00 | 21.1923 | 21.20917883557747 | 21.03050163851777 | 21.10919286749417 | -831.1 | -0.39% |
| Mar 21, 2024 00:00 | 21.34770534183112 | 21.36685302902658 | 21.1321 | 21.19332784705957 | -1543.8 | -0.73% |
| Mar 20, 2024 00:00 | 21.3831 | 21.3892578249 | 21.22717200275082 | 21.3463 | -368.0 | -0.17% |
| Mar 19, 2024 00:00 | 21.41998460079796 | 21.51214093001111 | 21.3454 | 21.3834 | -365.8 | -0.17% |
| Mar 18, 2024 00:00 | 21.286 | 21.46308810241923 | 21.23316986179224 | 21.4183 | +1323.0 | +0.62% |
| Mar 15, 2024 00:00 | 21.28707710150839 | 21.32345820591234 | 21.2251887501114 | 21.2605152488257 | -265.6 | -0.12% |
| Mar 14, 2024 00:00 | 21.3379 | 21.38511306130293 | 21.21999694236355 | 21.2867 | -512.0 | -0.24% |
| Mar 13, 2024 00:00 | 21.49111078413184 | 214875304593.1843 | 21.2778 | 21.32258911027336 | -1685.2 | -0.79% |
| Mar 12, 2024 00:00 | 21.5332 | 21.5397930669823 | 21.43404027256719 | 21.4906 | -426.0 | -0.20% |
| Mar 11, 2024 00:00 | 21.6012 | 21.60429499132 | 21.4487 | 21.51741022502227 | -837.9 | -0.39% |
| Mar 08, 2024 00:00 | 21.6202093717566 | 21.71635596110657 | 21.55969137666309 | 21.59608115405385 | -241.3 | -0.11% |
| Mar 07, 2024 00:00 | 21.497 | 21.62656330087135 | 21.45556740822945 | 21.6198 | +1228.0 | +0.57% |
| Mar 06, 2024 00:00 | 21.5259 | 21.53434472208057 | 21.42951662361788 | 21.4972 | -287.0 | -0.13% |
| Mar 05, 2024 00:00 | 21.5144 | 21.5554 | 21.4375 | 21.5256 | +112.0 | +0.05% |
| Mar 04, 2024 00:00 | 21.5339 | 21.58657104778828 | 21.4843 | 21.51556988046595 | -183.3 | -0.09% |
| Mar 01, 2024 00:00 | 21.5248 | 21.55578350176025 | 21.45046055367246 | 21.51369819677317 | -111.0 | -0.05% |
| Feb 29, 2024 00:00 | 21.65172522950301 | 21.6539704670765 | 21.4721 | 21.52573961134892 | -1259.9 | -0.59% |
| Feb 28, 2024 00:00 | 21.6405 | 21.65995313192729 | 21.56247632994168 | 21.63634061411839 | -41.6 | -0.02% |
| Feb 27, 2024 00:00 | 21.6808 | 21.68321177142132 | 21.57786080678868 | 21.6405 | -403.0 | -0.19% |
| Feb 26, 2024 00:00 | 21.6776 | 21.73617857822309 | 21.6257 | 21.66642355671967 | -111.8 | -0.05% |
| Feb 23, 2024 00:00 | 21.659 | 21.74588241260825 | 21.62386343489604 | 21.67159129502013 | +125.9 | +0.06% |
| Feb 22, 2024 00:00 | 21.5398 | 21.67852350692423 | 21.51589056675302 | 21.6443628537064 | +1045.6 | +0.48% |
| Feb 21, 2024 00:00 | 21.5366 | 21.55294414960829 | 21.481 | 21.524792892304 | -118.1 | -0.05% |
| Feb 20, 2024 00:00 | 21.4542 | 21.57864777686421 | 21.41278740157481 | 21.5364 | +822.0 | +0.38% |
| Feb 19, 2024 00:00 | 21.4943 | 21.52642212260875 | 21.378 | 21.4543 | -400.0 | -0.19% |
| Feb 16, 2024 00:00 | 21.4679 | 21.51860196527633 | 21.40446400502986 | 21.47253676986821 | +46.4 | +0.02% |
| Feb 15, 2024 00:00 | 21.47487086679486 | 21.50648566360103 | 21.37829323091213 | 21.45322834645669 | -216.4 | -0.10% |
| Feb 14, 2024 00:00 | 21.657 | 21.66740143594911 | 21.3782 | 21.4745 | -1825.0 | -0.85% |
| Feb 13, 2024 00:00 | 21.5501 | 21.71077078212643 | 21.50483629778723 | 21.65763531292885 | +1075.4 | +0.50% |
| Feb 12, 2024 00:00 | 21.575 | 21.61636269416954 | 21.47721254003884 | 21.53555735138138 | -394.4 | -0.18% |
| Feb 09, 2024 00:00 | 21.635 | 21.6811 | 21.53582499558961 | 21.55992094312578 | -750.8 | -0.35% |
| Feb 08, 2024 00:00 | 21.53714062046238 | 21.66026878667424 | 21.4507 | 21.6353 | +981.6 | +0.45% |
| Feb 07, 2024 00:00 | 21.47543008381121 | 21.5743 | 21.3303 | 21.5369 | +614.7 | +0.29% |
| Feb 06, 2024 00:00 | 21.4582 | 21.5748427672956 | 21.3457 | 21.4751 | +169.0 | +0.08% |
| Feb 05, 2024 00:00 | 21.6452 | 21.68552021917255 | 21.2531 | 21.44400576549477 | -2011.9 | -0.94% |
| Feb 02, 2024 00:00 | 21.75213184964246 | 21.7857 | 21.58868472564248 | 21.64095761480639 | -1111.7 | -0.51% |
| Feb 01, 2024 00:00 | 21.8296 | 21.8306 | 21.654 | 21.767 | -626.0 | -0.29% |
| Jan 31, 2024 00:00 | 21.7739 | 21.92155813716499 | 21.6199 | 21.8299 | +560.0 | +0.26% |
| Jan 30, 2024 00:00 | 21.87426508443981 | 21.89695967434169 | 21.6888 | 21.75829895271343 | -1159.7 | -0.53% |
| Jan 29, 2024 00:00 | 21.7929 | 21870835842.0042 | 21.73583085865124 | 21.8824 | +895.0 | +0.41% |
| Jan 26, 2024 00:00 | 21.86078957065349 | 21.92351743446169 | 21.75560495395363 | 21.77776648714562 | -830.2 | -0.38% |
| Jan 25, 2024 00:00 | 21.9174 | 21.98210988731139 | 21.7698 | 21.8597 | -577.0 | -0.26% |
| Jan 24, 2024 00:00 | 21.96381681230051 | 21.98114964225133 | 21.7827 | 21.917 | -468.2 | -0.21% |
| Jan 23, 2024 00:00 | 21.8374 | 22.00268451276726 | 21.82037678304794 | 21.9635 | +1261.0 | +0.57% |
| Jan 22, 2024 00:00 | 21.7077 | 21.86099822199644 | 21.66026944585664 | 21.8367 | +1290.0 | +0.59% |
| Jan 19, 2024 00:00 | 21.8201 | 21.8299173553719 | 21.65155070717321 | 21.68195330165909 | -1381.5 | -0.64% |
| Jan 18, 2024 00:00 | 21.81 | 21.87026265880995 | 21.6991 | 21.8213318757865 | +113.3 | +0.05% |
| Jan 17, 2024 00:00 | 21.74900453180303 | 21.98778143615705 | 21.6806 | 21.8098 | +608.0 | +0.28% |
| Jan 16, 2024 00:00 | 21.4833 | 21.78664020578811 | 21.42117897430376 | 21.7488 | +2655.0 | +1.22% |
| Jan 15, 2024 00:00 | 21.4812 | 21.52326521260414 | 21.3957 | 21.4846 | +34.0 | +0.02% |
| Jan 12, 2024 00:00 | 21.5967 | 21.67794662239816 | 21.43837797221055 | 21.49216428853781 | -1045.4 | -0.49% |
| Jan 11, 2024 00:00 | 21.6416 | 21.7292 | 21.4841 | 21.5974 | -442.0 | -0.20% |
| Jan 10, 2024 00:00 | 21.565 | 21.66897474280982 | 21.4695 | 21.64245432706094 | +774.5 | +0.36% |
| Jan 09, 2024 00:00 | 21.43274872428665 | 21.58873515148819 | 21.38496936414715 | 21.565 | +1322.5 | +0.61% |
| Jan 08, 2024 00:00 | 21.4678 | 21.516406498885 | 21.3355 | 21.4474 | -204.0 | -0.10% |
| Jan 05, 2024 00:00 | 21.58453383382368 | 21.67971983444763 | 21.4296614695933 | 21.45434656796342 | -1301.9 | -0.61% |
| Jan 04, 2024 00:00 | 21.5593 | 21.66492365879352 | 21.5238 | 21.5833 | +240.0 | +0.11% |
| Jan 03, 2024 00:00 | 21.4976 | 21.59534114456266 | 21.44805399608907 | 21.56003345753175 | +624.3 | +0.29% |
| Jan 02, 2024 00:00 | 21.58960913337321 | 21.60385766121332 | 21.38367161466222 | 21.4976 | -920.1 | -0.43% |
| Jan 01, 2024 00:00 | 21.5890616 | 21.64333567281312 | 21.438 | 21.5872 | -18.6 | -0.01% |
| Dec 29, 2023 00:00 | 21.60216484670976 | 21.67870301195972 | 21.45251041772538 | 21.58693808681172 | -152.3 | -0.07% |
| Dec 28, 2023 00:00 | 21.65975666732801 | 21.69291994565635 | 21.4775 | 21.6011 | -586.6 | -0.27% |
| Dec 27, 2023 00:00 | 21.6121 | 21.70026516724705 | 21.50453939432417 | 21.64469305207107 | +325.9 | +0.15% |
| Dec 26, 2023 00:00 | 21.57994499037649 | 21.62826405245401 | 21.47098424495406 | 21.59969456905603 | +197.5 | +0.09% |
| Dec 25, 2023 00:00 | 21.58997965412004 | 21.64366333637778 | 21.3286 | 21.5775 | -124.8 | -0.06% |
| Dec 22, 2023 00:00 | 21.5994 | 21.67260637114359 | 21.51372419571897 | 21.53856486646063 | -608.4 | -0.28% |
| Dec 21, 2023 00:00 | 21.65394678632371 | 21.67468679628279 | 21.4419 | 21.5994 | -545.5 | -0.25% |
| Dec 20, 2023 00:00 | 21.71752275475781 | 21.73327901825496 | 21.5086 | 21.6533 | -642.2 | -0.30% |
| Dec 19, 2023 00:00 | 21.7124 | 21.8429259138218 | 21.6650620724601 | 21.7321 | +197.0 | +0.09% |
| Dec 18, 2023 00:00 | 21.82177590521748 | 21.9108092668994 | 21.6321 | 21.7122 | -1095.8 | -0.50% |
| Dec 15, 2023 00:00 | 21.95162505587127 | 22.11064884935166 | 21.77529941068373 | 21.80952985216674 | -1421.0 | -0.65% |
| Dec 14, 2023 00:00 | 21.78656755034171 | 22.20931123426208 | 21.71546849757674 | 21.9518 | +1652.3 | +0.75% |
| Dec 13, 2023 00:00 | 21.7482 | 21.8735 | 21.6369 | 21.78751869545188 | +393.2 | +0.18% |
| Dec 12, 2023 00:00 | 21.82085111724831 | 21.866142622148 | 21.685 | 21.7482 | -726.5 | -0.33% |
| Dec 11, 2023 00:00 | 21.78052577397243 | 21.93941906628474 | 21.7269 | 21.8191 | +385.7 | +0.18% |
| Dec 08, 2023 00:00 | 21.97836576003972 | 22.04283384311216 | 21.68301943535957 | 21.7487922705314 | -2295.7 | -1.06% |
| Dec 07, 2023 00:00 | 21.7079 | 22.08516639176037 | 21.68442854453022 | 21.9923342228488 | +2844.3 | +1.29% |
| Dec 06, 2023 00:00 | 21.8751 | 21.91626348150388 | 21.5675 | 21.70932357170215 | -1657.8 | -0.76% |
| Dec 05, 2023 00:00 | 22.06549175667993 | 22.16250504948495 | 21.8253 | 21.86067013847346 | -2048.2 | -0.94% |
GBPMXN Analyse
GBPMXN Währung - GBPMXN Echtzeit-Währungschart und Performance.
GBPMXN Volatilität - GBPMXN Echtzeit-Währungsvolatilitätsanalyse.
GBPMXN Korrelation - GBPMXN Echtzeit-Währungskorrelationsanalyse.
GBPMXN Indikatoren - GBPMXN Echtzeit-Indikatoren.
GBPMXN Muster - GBPMXN Echtzeit-Preismuster.
