ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

APX Appen Limited

0.515
-0.005 (-0.96%)
05 Jun 2024 - Cerrado
Retrasado por 20 minutos

APX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jun 2024 0.52 -0.045 -7.96% 0.57 0.57 0.515 3,480,186
03 Jun 2024 0.565 0.00 0.00% 0.57 0.575 0.56 1,370,252
31 May 2024 0.565 -0.01 -1.74% 0.57 0.57 0.555 1,197,045
30 May 2024 0.575 -0.005 -0.86% 0.58 0.58 0.555 1,813,213
29 May 2024 0.58 -0.01 -1.69% 0.59 0.59 0.575 2,078,026
28 May 2024 0.59 -0.015 -2.48% 0.61 0.61 0.58 1,477,203
27 May 2024 0.605 0.00 0.00% 0.615 0.62 0.60 1,612,954
24 May 2024 0.605 0.02 3.42% 0.595 0.65 0.595 5,315,107
23 May 2024 0.585 0.00 0.00% 0.585 0.595 0.585 1,549,844
22 May 2024 0.585 -0.02 -3.31% 0.60 0.60 0.58 2,656,514
21 May 2024 0.605 -0.015 -2.42% 0.615 0.6275 0.602 3,781,733
20 May 2024 0.62 -0.03 -4.62% 0.66 0.665 0.617 3,102,424
17 May 2024 0.65 -0.01 -1.52% 0.65 0.67 0.64 2,075,615
16 May 2024 0.66 0.045 7.32% 0.62 0.665 0.615 4,315,092
15 May 2024 0.615 0.00 0.00% 0.625 0.635 0.615 1,454,928
14 May 2024 0.615 0.01 1.65% 0.605 0.625 0.605 1,210,164
13 May 2024 0.605 -0.02 -3.20% 0.625 0.64 0.60 2,179,712
10 May 2024 0.625 0.045 7.76% 0.575 0.635 0.575 4,793,282
09 May 2024 0.58 -0.015 -2.52% 0.595 0.60 0.57 3,029,634
08 May 2024 0.595 -0.01 -1.65% 0.605 0.61 0.59 2,717,871
07 May 2024 0.605 -0.005 -0.82% 0.615 0.62 0.595 3,923,617
06 May 2024 0.61 -0.015 -2.40% 0.635 0.645 0.605 2,560,171
03 May 2024 0.625 0.01 1.63% 0.62 0.635 0.615 1,464,477
02 May 2024 0.615 0.00 0.00% 0.625 0.64 0.615 2,274,554
01 May 2024 0.615 -0.01 -1.60% 0.615 0.635 0.60 2,679,957
30 Abr 2024 0.625 -0.01 -1.57% 0.64 0.645 0.615 3,400,934
29 Abr 2024 0.635 -0.025 -3.79% 0.675 0.685 0.63 6,183,555
26 Abr 2024 0.66 -0.045 -6.38% 0.69 0.69 0.65 4,811,744
24 Abr 2024 0.705 0.02 2.92% 0.715 0.735 0.70 6,685,492
23 Abr 2024 0.685 0.045 7.03% 0.66 0.695 0.65 4,060,378
22 Abr 2024 0.64 0.01 1.59% 0.645 0.66 0.635 3,385,726
19 Abr 2024 0.63 -0.015 -2.33% 0.66 0.665 0.63 4,043,227
18 Abr 2024 0.645 -0.03 -4.44% 0.65 0.695 0.635 5,714,236
17 Abr 2024 0.675 0.02 3.05% 0.66 0.685 0.60 13,567,530
16 Abr 2024 0.655 -0.08 -10.88% 0.70 0.725 0.64 10,537,888
15 Abr 2024 0.735 -0.07 -8.70% 0.76 0.775 0.73 8,156,984
12 Abr 2024 0.805 -0.025 -3.01% 0.865 0.90 0.805 13,193,216
11 Abr 2024 0.83 0.065 8.50% 0.77 0.85 0.72 13,522,784
10 Abr 2024 0.765 0.0975 14.61% 0.675 0.78 0.675 13,673,285
09 Abr 2024 0.6675 0.0425 6.80% 0.625 0.675 0.625 6,359,667
08 Abr 2024 0.625 0.01 1.63% 0.63 0.64 0.61 3,317,270
05 Abr 2024 0.615 -0.025 -3.91% 0.65 0.655 0.615 4,326,200
04 Abr 2024 0.64 0.06 10.34% 0.58 0.645 0.58 7,521,295
03 Abr 2024 0.58 -0.005 -0.85% 0.585 0.585 0.565 2,498,757
02 Abr 2024 0.585 -0.005 -0.85% 0.595 0.605 0.575 3,543,749
28 Mar 2024 0.59 0.005 0.85% 0.595 0.605 0.585 2,441,156
27 Mar 2024 0.585 -0.025 -4.10% 0.615 0.62 0.57 4,791,629
26 Mar 2024 0.61 -0.015 -2.40% 0.635 0.645 0.59 6,253,631
25 Mar 2024 0.625 0.065 11.61% 0.57 0.625 0.545 14,225,801
22 Mar 2024 0.56 -0.05 -8.20% 0.62 0.635 0.56 14,182,307
21 Mar 2024 0.61 -0.07 -10.29% 0.665 0.705 0.60 16,141,486
20 Mar 2024 0.68 -0.10 -12.82% 0.765 0.79 0.68 11,246,471
19 Mar 2024 0.78 -0.055 -6.59% 0.855 0.87 0.77 9,816,889
18 Mar 2024 0.835 0.045 5.70% 0.795 0.87 0.79 9,121,438
15 Mar 2024 0.79 -0.005 -0.63% 0.79 0.855 0.735 19,893,843
14 Mar 2024 0.795 -0.175 -18.04% 0.93 0.93 0.73 25,554,656
13 Mar 2024 0.97 -0.11 -10.19% 0.87 1.03 0.85 29,067,635
12 Mar 2024 1.08 0.27 32.52% 0.87 1.165 0.865 17,856,416
11 Mar 2024 0.815 0.055 7.24% 0.755 0.835 0.73 10,986,026
07 Mar 2024 0.76 0.02 2.70% 0.795 0.81 0.73 15,596,688
06 Mar 2024 0.74 0.095 14.73% 0.645 0.745 0.645 16,250,447