Metal (MTLETH)

MTLETH Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
20 Oct 2019 0.001748 0.001748 -0.00000400 -0.23% 0.001686 0.001841 231,386.00
19 Oct 2019 0.001754 0.001752 -0.000022 -1.24% 0.001728 0.001773 16,334.00
18 Oct 2019 0.001801 0.001774 -0.000032 -1.77% 0.001722 0.001811 138,761.00
17 Oct 2019 0.001800 0.001806 0.00000600 +0.33% 0.001768 0.001824 70,604.00
16 Oct 2019 0.001828 0.001800 -0.000046 -2.49% 0.001719 0.001875 327,461.00
15 Oct 2019 0.001859 0.001846 -0.000038 -2.02% 0.001829 0.001916 189,285.00
14 Oct 2019 0.001892 0.001884 -0.00000200 -0.11% 0.001835 0.001955 202,787.00
13 Oct 2019 0.001925 0.001886 -0.000039 -2.03% 0.001850 0.001938 98,411.00
12 Oct 2019 0.001880 0.001925 0.000062 +3.33% 0.001848 0.001925 128,866.00
11 Oct 2019 0.001898 0.001863 -0.000035 -1.84% 0.001774 0.001899 368,820.00
10 Oct 2019 0.002000 0.001898 -0.000094 -4.72% 0.001861 0.002008 202,697.00
09 Oct 2019 0.002113 0.001992 -0.000144 -6.74% 0.001949 0.002244 590,469.00
08 Oct 2019 0.002048 0.002136 0.000083 +4.04% 0.002022 0.002214 345,994.00
07 Oct 2019 0.002123 0.002053 -0.000059 -2.79% 0.002038 0.002170 288,133.00
06 Oct 2019 0.002312 0.002112 -0.000212 -9.12% 0.002109 0.002312 231,984.00
05 Oct 2019 0.002490 0.002324 -0.000142 -5.76% 0.002271 0.002511 286,826.00
04 Oct 2019 0.002834 0.002466 -0.000373 -13.14% 0.002350 0.002933 1,426,073.00
03 Oct 2019 0.002588 0.002839 0.000246 +9.49% 0.002555 0.002929 832,607.00
02 Oct 2019 0.002035 0.002593 0.000531 +25.75% 0.001956 0.002679 1,623,302.00
01 Oct 2019 0.001903 0.002062 0.000164 +8.64% 0.001865 0.002128 265,496.00
30 Sep 2019 0.001919 0.001898 -0.000019 -0.99% 0.001821 0.002011 248,123.00
29 Sep 2019 0.001852 0.001917 0.000061 +3.29% 0.001802 0.002020 273,349.00
28 Sep 2019 0.001764 0.001856 0.000289 +18.44% 0.001735 0.001923 632,828.00
27 Sep 2019 0.001546 0.001567 0.000023 +1.49% 0.001514 0.001587 107,323.00
26 Sep 2019 0.001368 0.001544 0.000182 +13.36% 0.001344 0.001630 571,938.00
25 Sep 2019 0.001337 0.001362 0.000022 +1.64% 0.001222 0.001412 346,444.00
24 Sep 2019 0.001436 0.001340 -0.000081 -5.7% 0.001296 0.001480 223,287.00
23 Sep 2019 0.001428 0.001421 -0.00000500 -0.35% 0.001399 0.001455 35,088.00
22 Sep 2019 0.001465 0.001426 -0.000032 -2.19% 0.001415 0.001482 113,408.00
21 Sep 2019 0.001439 0.001458 0.000017 +1.18% 0.001410 0.001501 100,488.00
20 Sep 2019 0.001429 0.001441 0.00000400 +0.28% 0.001412 0.001460 48,023.00
19 Sep 2019 0.001595 0.001437 -0.000029 -1.98% 0.001397 0.001607 287,540.00
18 Sep 2019 0.001463 0.001466 0.00000300 +0.21% 0.001440 0.001490 28,894.00
17 Sep 2019 0.001606 0.001463 -0.000158 -9.75% 0.001433 0.001606 178,962.00
16 Sep 2019 0.001724 0.001621 -0.000121 -6.95% 0.001567 0.001724 105,793.00
15 Sep 2019 0.001774 0.001742 -0.000046 -2.57% 0.001723 0.001793 28,468.00
14 Sep 2019 0.001806 0.001788 -0.000021 -1.16% 0.001774 0.001852 81,732.00
13 Sep 2019 0.001875 0.001809 -0.000078 -4.13% 0.001797 0.001897 98,460.00
12 Sep 2019 0.002088 0.001887 -0.000209 -9.97% 0.001853 0.002088 249,807.00
11 Sep 2019 0.002085 0.002096 0.000012 +0.58% 0.002026 0.002150 114,736.00
10 Sep 2019 0.002127 0.002084 -0.000048 -2.25% 0.002053 0.002136 63,562.00
09 Sep 2019 0.002144 0.002132 -0.00000900 -0.42% 0.002085 0.002183 61,451.00
08 Sep 2019 0.002167 0.002141 -0.000043 -1.97% 0.002100 0.002176 44,792.00
07 Sep 2019 0.002261 0.002184 -0.000065 -2.89% 0.002128 0.002300 90,206.00
06 Sep 2019 0.002397 0.002249 -0.000115 -4.86% 0.002171 0.002398 320,772.00
05 Sep 2019 0.002452 0.002364 -0.000083 -3.39% 0.002334 0.002456 184,201.00
04 Sep 2019 0.002282 0.002447 0.000163 +7.14% 0.002186 0.002453 275,460.00
03 Sep 2019 0.002211 0.002284 0.000073 +3.30% 0.002122 0.002387 467,907.00
02 Sep 2019 0.002235 0.002211 -0.000015 -0.67% 0.002070 0.002339 231,337.00
01 Sep 2019 0.002376 0.002226 -0.000150 -6.31% 0.002186 0.002458 298,938.00
31 Ago 2019 0.002391 0.002376 -0.00000100 -0.04% 0.002297 0.002600 346,424.00
30 Ago 2019 0.002287 0.002377 0.000245 +11.49% 0.002254 0.002437 202,528.00
29 Ago 2019 0.002199 0.002132 -0.000070 -3.18% 0.002112 0.002199 39,046.00
28 Ago 2019 0.002242 0.002202 -0.000042 -1.87% 0.002080 0.002280 225,620.00
27 Ago 2019 0.002337 0.002244 -0.000105 -4.47% 0.002163 0.002407 513,657.00
26 Ago 2019 0.001896 0.002349 0.000455 +24.02% 0.001817 0.002398 821,474.00
25 Ago 2019 0.002053 0.001894 -0.000155 -7.56% 0.001883 0.002175 430,530.00
24 Ago 2019 0.002109 0.002049 -0.000067 -3.17% 0.001965 0.002250 668,870.00
23 Ago 2019 0.002199 0.002116 -0.000074 -3.38% 0.002036 0.002253 850,655.00
22 Ago 2019 0.002253 0.002190 -0.000074 -3.27% 0.002095 0.002600 1,384,660.00
21 Ago 2019 0.001857 0.002264 0.000415 +22.44% 0.001840 0.002379 1,413,520.00
20 Ago 2019 0.001721 0.001849 0.000159 +9.41% 0.001648 0.002070 1,147,386.00
19 Ago 2019 0.001622 0.001690 0.000071 +4.39% 0.001485 0.001768 685,717.00
18 Ago 2019 0.001568 0.001619 0.000028 +1.76% 0.001549 0.001808 952,559.00
17 Ago 2019 0.001430 0.001591 0.000151 +10.49% 0.001411 0.001628 526,911.00
16 Ago 2019 0.001477 0.001440 -0.000038 -2.57% 0.001433 0.001623 349,009.00
15 Ago 2019 0.001503 0.001478 -0.000091 -5.8% 0.001435 0.001534 329,848.00
14 Ago 2019 0.001443 0.001569 0.000132 +9.19% 0.001364 0.001600 322,910.00
13 Ago 2019 0.001371 0.001437 0.000066 +4.81% 0.001326 0.001537 349,468.00
12 Ago 2019 0.001337 0.001371 0.000039 +2.93% 0.001333 0.001401 61,921.00
11 Ago 2019 0.001383 0.001332 -0.000052 -3.76% 0.001311 0.001432 146,686.00
10 Ago 2019 0.001346 0.001384 0.000025 +1.84% 0.001276 0.001396 220,639.00
09 Ago 2019 0.001421 0.001359 -0.000078 -5.43% 0.001331 0.001470 66,477.00
08 Ago 2019 0.001389 0.001437 0.000048 +3.46% 0.001353 0.001446 123,896.00
07 Ago 2019 0.001449 0.001389 -0.000042 -2.94% 0.001374 0.001458 181,993.00
06 Ago 2019 0.001460 0.001431 -0.000026 -1.78% 0.001392 0.001479 89,169.00
05 Ago 2019 0.001589 0.001457 -0.000148 -9.22% 0.001453 0.001589 101,453.00
04 Ago 2019 0.001621 0.001605 -0.000018 -1.11% 0.001572 0.001674 57,393.00
03 Ago 2019 0.001698 0.001623 -0.000080 -4.7% 0.001623 0.001711 48,466.00
02 Ago 2019 0.001737 0.001703 -0.000042 -2.41% 0.001673 0.001747 33,215.00
01 Ago 2019 0.001853 0.001745 -0.000096 -5.21% 0.001660 0.001917 232,744.00
31 Jul 2019 0.001840 0.001841 -0.000012 -0.65% 0.001827 0.001892 93,922.00
30 Jul 2019 0.001871 0.001853 0.00000900 +0.49% 0.001790 0.001883 64,853.00
29 Jul 2019 0.001797 0.001844 0.000054 +3.02% 0.001766 0.001880 33,160.00
28 Jul 2019 0.001798 0.001790 0.00000100 +0.06% 0.001755 0.001837 28,519.00
27 Jul 2019 0.001842 0.001789 -0.000056 -3.04% 0.001755 0.001843 53,063.00
26 Jul 2019 0.001853 0.001845 -0.00000900 -0.49% 0.001822 0.001856 3,684.00
25 Jul 2019 0.001823 0.001854 0.000040 +2.21% 0.001754 0.001889 77,255.00
24 Jul 2019 0.001850 0.001814 -0.000060 -3.2% 0.001773 0.001856 60,308.00
23 Jul 2019 0.002001 0.001874 -0.000042 -2.19% 0.001837 0.002076 108,174.00
Su Consulta Reciente
BINA
MTLETH
Metal
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191021 00:26:28