XVGETH

Verge (XVGETH)

XVGETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Feb 2023 0.00000193 0.00000003 1.58% 0.00000189 0.00000197 0.00000188 11,483,642.00
04 Feb 2023 0.00000190 0.00 0.00% 0.00000188 0.00000191 0.00000187 9,174,345.00
03 Feb 2023 0.00000190 0.00 0.00% 0.00000191 0.00000195 0.00000188 6,309,623.00
02 Feb 2023 0.00000190 0.00 0.00% 0.00000190 0.00000192 0.00000185 15,137,924.00
01 Feb 2023 0.00000190 -0.00000006 -3.06% 0.00000195 0.00000197 0.00000188 15,385,315.00
31 Ene 2023 0.00000196 0.00000004 2.08% 0.00000191 0.00000199 0.00000190 27,767,296.00
30 Ene 2023 0.00000192 -0.00000001 -0.52% 0.00000192 0.00000199 0.00000191 28,844,051.00
29 Ene 2023 0.00000193 -0.00000003 -1.53% 0.00000196 0.00000198 0.00000190 19,596,767.00
28 Ene 2023 0.00000196 0.00000003 1.55% 0.00000192 0.00000213 0.00000191 38,425,112.00
27 Ene 2023 0.00000193 0.00000006 3.21% 0.00000187 0.00000196 0.00000187 12,740,561.00
26 Ene 2023 0.00000187 0.00000002 1.08% 0.00000186 0.00000189 0.00000185 4,075,771.00
25 Ene 2023 0.00000185 -0.00000003 -1.60% 0.00000189 0.00000200 0.00000184 20,542,549.00
24 Ene 2023 0.00000188 0.00000007 3.87% 0.00000183 0.00000196 0.00000180 19,871,774.00
23 Ene 2023 0.00000181 0.00000003 1.69% 0.00000179 0.00000183 0.00000176 7,056,825.00
22 Ene 2023 0.00000178 -0.00000004 -2.20% 0.00000181 0.00000183 0.00000177 7,560,943.00
21 Ene 2023 0.00000182 0.00000006 3.41% 0.00000176 0.00000184 0.00000175 16,886,549.00
20 Ene 2023 0.00000176 -0.00000003 -1.68% 0.00000180 0.00000180 0.00000175 13,649,806.00
19 Ene 2023 0.00000179 -0.00000003 -1.65% 0.00000181 0.00000183 0.00000178 2,302,435.00
18 Ene 2023 0.00000182 -0.00000002 -1.09% 0.00000185 0.00000187 0.00000179 11,991,556.00
17 Ene 2023 0.00000184 0.00000001 0.55% 0.00000183 0.00000187 0.00000182 10,435,323.00
16 Ene 2023 0.00000183 -0.00000005 -2.66% 0.00000189 0.00000191 0.00000180 20,414,016.00
15 Ene 2023 0.00000188 -0.00000004 -2.08% 0.00000192 0.00000199 0.00000186 16,719,181.00
14 Ene 2023 0.00000192 -0.00000008 -4.00% 0.00000199 0.00000200 0.00000187 34,065,315.00
13 Ene 2023 0.00000200 0.00000002 1.01% 0.00000199 0.00000207 0.00000197 23,242,218.00
12 Ene 2023 0.00000198 -0.00000005 -2.46% 0.00000203 0.00000203 0.00000196 20,760,518.00
11 Ene 2023 0.00000203 -0.00000004 -1.93% 0.00000208 0.00000211 0.00000203 12,990,683.00
10 Ene 2023 0.00000207 -0.00000003 -1.43% 0.00000210 0.00000211 0.00000207 7,546,767.00
09 Ene 2023 0.00000210 -0.00000003 -1.41% 0.00000213 0.00000215 0.00000207 18,429,001.00
08 Ene 2023 0.00000213 -0.00000002 -0.93% 0.00000214 0.00000218 0.00000212 9,145,614.00
07 Ene 2023 0.00000215 0.00 0.00% 0.00000215 0.00000216 0.00000212 3,073,158.00
06 Ene 2023 0.00000215 -0.00000001 -0.46% 0.00000216 0.00000218 0.00000213 2,360,988.00
05 Ene 2023 0.00000216 -0.00000001 -0.46% 0.00000215 0.00000219 0.00000215 2,606,123.00
04 Ene 2023 0.00000217 -0.00000005 -2.25% 0.00000222 0.00000223 0.00000214 6,348,192.00
03 Ene 2023 0.00000222 -0.00000004 -1.77% 0.00000226 0.00000231 0.00000221 8,740,254.00
02 Ene 2023 0.00000226 0.00000001 0.44% 0.00000226 0.00000229 0.00000222 4,554,245.00
01 Ene 2023 0.00000225 0.00000002 0.90% 0.00000223 0.00000227 0.00000221 1,636,254.00
31 Dic 2022 0.00000223 0.00000001 0.45% 0.00000223 0.00000225 0.00000221 2,058,168.00
30 Dic 2022 0.00000222 -0.00000002 -0.89% 0.00000224 0.00000226 0.00000220 4,454,414.00
29 Dic 2022 0.00000224 -0.00000004 -1.75% 0.00000227 0.00000230 0.00000222 4,691,543.00
28 Dic 2022 0.00000228 -0.00000006 -2.56% 0.00000234 0.00000241 0.00000227 19,501,311.00
27 Dic 2022 0.00000234 0.00000008 3.54% 0.00000225 0.00000266 0.00000224 41,430,677.00
26 Dic 2022 0.00000226 0.00000001 0.44% 0.00000226 0.00000228 0.00000222 5,210,168.00
25 Dic 2022 0.00000225 -0.00000002 -0.88% 0.00000227 0.00000231 0.00000224 3,828,586.00
24 Dic 2022 0.00000227 0.00000002 0.89% 0.00000227 0.00000231 0.00000223 4,892,661.00
23 Dic 2022 0.00000225 0.00000001 0.45% 0.00000223 0.00000235 0.00000223 9,959,734.00
22 Dic 2022 0.00000224 -0.00000002 -0.88% 0.00000225 0.00000229 0.00000217 10,180,732.00
21 Dic 2022 0.00000226 0.00000006 2.73% 0.00000221 0.00000240 0.00000221 21,595,649.00
20 Dic 2022 0.00000220 -0.00000006 -2.65% 0.00000226 0.00000226 0.00000217 4,202,043.00
19 Dic 2022 0.00000226 0.00000003 1.35% 0.00000223 0.00000231 0.00000220 15,731,266.00
18 Dic 2022 0.00000223 0.00000002 0.90% 0.00000222 0.00000228 0.00000220 44,263,509.00
17 Dic 2022 0.00000221 0.00000006 2.79% 0.00000216 0.00000236 0.00000215 87,445,818.00
16 Dic 2022 0.00000215 0.00000007 3.37% 0.00000207 0.00000240 0.00000205 40,855,938.00
15 Dic 2022 0.00000208 -0.00000003 -1.42% 0.00000211 0.00000211 0.00000206 4,359,281.00
14 Dic 2022 0.00000211 0.00000004 1.93% 0.00000206 0.00000215 0.00000201 15,885,397.00
13 Dic 2022 0.00000207 -0.00000001 -0.48% 0.00000208 0.00000227 0.00000201 42,093,516.00
12 Dic 2022 0.00000208 0.00000002 0.97% 0.00000208 0.00000227 0.00000203 42,390,638.00
11 Dic 2022 0.00000206 0.00000008 4.04% 0.00000198 0.00000232 0.00000196 48,314,624.00
10 Dic 2022 0.00000198 -0.00000005 -2.46% 0.00000204 0.00000229 0.00000196 64,061,235.00
09 Dic 2022 0.00000203 0.00000010 5.18% 0.00000193 0.00000205 0.00000192 8,299,903.00
08 Dic 2022 0.00000193 -0.00000006 -3.02% 0.00000199 0.00000202 0.00000193 8,588,592.00
07 Dic 2022 0.00000199 0.00 0.00% 0.00000200 0.00000204 0.00000198 1,235,715.00
06 Dic 2022 0.00000199 -0.00000004 -1.97% 0.00000203 0.00000204 0.00000199 2,397,714.00
05 Dic 2022 0.00000203 0.00000006 3.05% 0.00000196 0.00000206 0.00000196 7,777,920.00
04 Dic 2022 0.00000197 -0.00000006 -2.96% 0.00000202 0.00000205 0.00000197 2,018,464.00
03 Dic 2022 0.00000203 0.00000004 2.01% 0.00000197 0.00000203 0.00000197 4,969,485.00
02 Dic 2022 0.00000199 0.00000001 0.51% 0.00000199 0.00000201 0.00000196 2,619,684.00
01 Dic 2022 0.00000198 0.00000002 1.02% 0.00000195 0.00000204 0.00000195 5,502,243.00
30 Nov 2022 0.00000196 -0.00000009 -4.39% 0.00000206 0.00000206 0.00000193 11,606,737.00
29 Nov 2022 0.00000205 -0.00000005 -2.38% 0.00000211 0.00000216 0.00000204 6,551,911.00
28 Nov 2022 0.00000210 -0.00000001 -0.47% 0.00000211 0.00000241 0.00000207 34,962,780.00
27 Nov 2022 0.00000211 0.00000005 2.43% 0.00000206 0.00000221 0.00000204 19,216,642.00
26 Nov 2022 0.00000206 0.00000005 2.49% 0.00000202 0.00000212 0.00000199 20,048,155.00
25 Nov 2022 0.00000201 -0.00000006 -2.90% 0.00000207 0.00000218 0.00000199 25,199,647.00
24 Nov 2022 0.00000207 -0.00000020 -8.81% 0.00000226 0.00000242 0.00000203 55,113,013.00
23 Nov 2022 0.00000227 0.00000026 12.94% 0.00000196 0.00000294 0.00000193 312,931,622.00
22 Nov 2022 0.00000201 0.00 0.00% 0.00000201 0.00000201 0.00000201 0.00
21 Nov 2022 0.00000201 0.00000004 2.03% 0.00000198 0.00000203 0.00000192 23,801,053.00
20 Nov 2022 0.00000197 0.00000015 8.24% 0.00000182 0.00000205 0.00000182 36,347,906.00
19 Nov 2022 0.00000182 0.00 0.00% 0.00000182 0.00000208 0.00000180 33,119,033.00
18 Nov 2022 0.00000182 -0.00000001 -0.55% 0.00000182 0.00000183 0.00000179 3,679,155.00
17 Nov 2022 0.00000183 0.00 0.00% 0.00000183 0.00000188 0.00000180 15,070,772.00
16 Nov 2022 0.00000183 0.00 0.00% 0.00000182 0.00000188 0.00000182 20,667,243.00
15 Nov 2022 0.00000183 0.00000004 2.23% 0.00000178 0.00000208 0.00000176 44,837,793.00
14 Nov 2022 0.00000179 -0.00000002 -1.10% 0.00000182 0.00000184 0.00000174 18,765,606.00
13 Nov 2022 0.00000181 0.00000001 0.56% 0.00000180 0.00000188 0.00000178 9,332,675.00
12 Nov 2022 0.00000180 -0.00000005 -2.70% 0.00000184 0.00000185 0.00000178 12,944,823.00
11 Nov 2022 0.00000185 -0.00000007 -3.65% 0.00000193 0.00000204 0.00000182 38,774,521.00
10 Nov 2022 0.00000192 -0.00000003 -1.54% 0.00000195 0.00000210 0.00000187 33,546,536.00
09 Nov 2022 0.00000195 -0.00000009 -4.41% 0.00000204 0.00000220 0.00000190 88,015,218.00
08 Nov 2022 0.00000204 -0.00000004 -1.92% 0.00000206 0.00000220 0.00000192 57,988,435.00
Su Consulta Reciente
BINA
XVGETH
Verge
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20230206 05:42:12