FUNUSD

FunFair (FUNUSD)

FUNUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2021 0.019508 0.00005 0.26% 0.019115 0.01961 0.019115 26,433.00
29 Nov 2021 0.019458 0.001358 7.50% 0.019449 0.019602 0.019099 161,124.00
28 Nov 2021 0.0181 -0.001725 -8.70% 0.019356 0.019356 0.0181 66,279.00
27 Nov 2021 0.019825 0.000536 2.78% 0.019779 0.019877 0.019483 49,126.00
26 Nov 2021 0.019289 -0.001956 -9.21% 0.020097 0.020097 0.01878 376,290.00
25 Nov 2021 0.021245 0.000691 3.36% 0.020518 0.021368 0.020465 277,880.00
24 Nov 2021 0.020554 -0.000981 -4.56% 0.021492 0.021651 0.020317 450,994.00
23 Nov 2021 0.021535 -0.000893 -3.98% 0.023146 0.023146 0.021535 105,397.00
22 Nov 2021 0.022428 0.001058 4.95% 0.021133 0.0229 0.02079 287,748.00
21 Nov 2021 0.02137 0.001076 5.30% 0.02049 0.023403 0.02049 704,997.00
20 Nov 2021 0.020294 0.001142 5.96% 0.019464 0.020482 0.019176 338,446.00
19 Nov 2021 0.019152 0.00113 6.27% 0.018079 0.019355 0.018079 313,423.00
18 Nov 2021 0.018022 -0.001683 -8.54% 0.020054 0.020054 0.018016 204,166.00
17 Nov 2021 0.019705 0.00 0.00% 0.019705 0.019705 0.019705 0.00
16 Nov 2021 0.019705 -0.002118 -9.71% 0.021563 0.021563 0.019068 469,287.00
15 Nov 2021 0.021823 0.000104 0.48% 0.021986 0.0236 0.021823 69,010.00
14 Nov 2021 0.021719 -0.000191 -0.87% 0.02202 0.02238 0.02171 183,834.00
13 Nov 2021 0.02191 0.000032 0.15% 0.022695 0.023786 0.021894 468,646.00
12 Nov 2021 0.021878 0.001148 5.54% 0.020537 0.02261 0.020537 202,195.00
11 Nov 2021 0.02073 0.000124 0.60% 0.019407 0.07338 0.019407 153,905.00
10 Nov 2021 0.020606 0.00 0.00% 0.020606 0.020606 0.020606 0.00
09 Nov 2021 0.020606 0.000658 3.30% 0.02001 0.02074 0.019985 104,826.00
08 Nov 2021 0.019948 0.000436 2.23% 0.019765 0.020 0.01962 30,427.00
07 Nov 2021 0.019512 -0.000098 -0.50% 0.01934 0.019591 0.019229 106,534.00
06 Nov 2021 0.01961 0.00 0.00% 0.01961 0.01961 0.01961 0.00
05 Nov 2021 0.01961 0.000029 0.15% 0.019822 0.019887 0.01961 35,478.00
04 Nov 2021 0.019581 -0.000669 -3.30% 0.019461 0.01994 0.019461 144,065.00
03 Nov 2021 0.02025 0.00 0.00% 0.02025 0.02025 0.02025 0.00
02 Nov 2021 0.02025 0.00025 1.25% 0.01994 0.0205 0.019772 2,021,188.00
01 Nov 2021 0.020 0.00069 3.57% 0.019436 0.020 0.019124 78,818.00
31 Oct 2021 0.01931 -0.000113 -0.58% 0.019236 0.019927 0.019174 511,825.00
30 Oct 2021 0.019423 -0.000263 -1.34% 0.019636 0.019636 0.019056 92,491.00
29 Oct 2021 0.019686 0.000501 2.61% 0.019204 0.019858 0.019204 43,261.00
28 Oct 2021 0.019185 -0.001389 -6.75% 0.01865 0.01948 0.018367 453,199.00
27 Oct 2021 0.020574 0.00 0.00% 0.020574 0.020574 0.020574 0.00
26 Oct 2021 0.020574 -0.000326 -1.56% 0.020895 0.020895 0.020574 129,583.00
25 Oct 2021 0.0209 0.000734 3.64% 0.020403 0.021282 0.020403 193,436.00
24 Oct 2021 0.020166 -0.000841 -4.00% 0.021163 0.021163 0.020166 227,131.00
23 Oct 2021 0.021007 0.000071 0.34% 0.021158 0.021523 0.021007 44,527.00
22 Oct 2021 0.020936 -0.001204 -5.44% 0.022133 0.022133 0.020936 38,327.00
21 Oct 2021 0.02214 0.022136 576,462.50% 0.02033 0.022637 0.02033 388,856.00
20 Oct 2021 0.00000384 -0.019964 -99.98% 0.019963 1.00 0.00000376 167,714.00
19 Oct 2021 0.019968 0.000024 0.12% 0.019971 0.02019 0.019745 265,527.00
18 Oct 2021 0.019944 -0.000425 -2.09% 0.020324 0.020326 0.019653 118,910.00
17 Oct 2021 0.020369 -0.000258 -1.25% 0.020584 0.020845 0.020369 17,175.00
16 Oct 2021 0.020627 -0.000208 -1.00% 0.020693 0.021341 0.020627 27,851.00
15 Oct 2021 0.020835 0.000425 2.08% 0.020677 0.021124 0.0204 186,133.00
14 Oct 2021 0.02041 0.00054 2.72% 0.020124 0.02048 0.019988 51,181.00
13 Oct 2021 0.01987 0.00 0.00% 0.01987 0.01987 0.01987 0.00
12 Oct 2021 0.01987 -0.000547 -2.68% 0.02016 0.020198 0.015 5,030,430.00
11 Oct 2021 0.020417 -0.000623 -2.96% 0.021002 0.022149 0.020221 5,298,322.00
10 Oct 2021 0.02104 -0.000483 -2.24% 0.021143 0.022676 0.0208 291,443.00
09 Oct 2021 0.021523 0.001636 8.23% 0.019751 0.021523 0.019751 79,237.00
08 Oct 2021 0.019887 0.000396 2.03% 0.01958 0.020651 0.01958 1,297,888.00
07 Oct 2021 0.019491 -0.000322 -1.63% 0.019394 0.01984 0.019068 4,213,564.00
06 Oct 2021 0.019813 -0.000383 -1.90% 0.020155 0.020253 0.019207 860,610.00
05 Oct 2021 0.020196 0.000767 3.95% 0.01927 0.020418 0.018846 3,842,895.00
04 Oct 2021 0.019429 -0.000377 -1.90% 0.018789 0.019429 0.018727 3,987,071.00
03 Oct 2021 0.019806 0.000492 2.55% 0.01903 0.019806 0.01903 311,163.00
02 Oct 2021 0.019314 0.000559 2.98% 0.018847 0.019364 0.018663 322,246.00
01 Oct 2021 0.018755 0.000851 4.75% 0.017688 0.01877 0.017688 246,335.00
30 Sep 2021 0.017904 0.00 0.00% 0.017904 0.017904 0.017904 0.00
29 Sep 2021 0.017904 0.000087 0.49% 0.018004 431.60 0.017904 22,714.00
28 Sep 2021 0.017817 -0.000313 -1.73% 0.018198 0.018198 0.01777 1,756.00
27 Sep 2021 0.01813 -0.00014 -0.77% 0.018706 0.018809 0.018002 70,638.00
26 Sep 2021 0.01827 0.00 0.00% 0.01827 0.01827 0.01827 0.00
25 Sep 2021 0.01827 -0.000848 -4.44% 0.018832 0.019011 0.01808 670,269.00
24 Sep 2021 0.019118 -0.000147 -0.76% 0.021472 0.021472 0.018698 902,735.00
23 Sep 2021 0.019265 0.00 0.00% 0.019265 0.019265 0.019265 0.00
22 Sep 2021 0.019265 -0.000869 -4.32% 0.018234 0.019265 0.018234 6,566.00
21 Sep 2021 0.020134 0.00 0.00% 0.020134 0.020134 0.020134 0.00
20 Sep 2021 0.020134 0.000154 0.77% 0.0195 0.020721 0.017963 672,136.00
19 Sep 2021 0.01998 -0.00041 -2.01% 0.020231 0.020874 0.01998 51,152.00
18 Sep 2021 0.02039 -0.000011 -0.05% 0.020507 0.021209 0.02039 287,277.00
17 Sep 2021 0.020401 -1.82 -98.89% 0.022004 0.022004 0.020401 476,781.00
16 Sep 2021 1.84 1.82 8,259.40% 0.021908 550.72 0.016418 538,437.00
15 Sep 2021 0.022059 0.000127 0.58% 0.021913 0.022059 0.021913 21,871.00
14 Sep 2021 0.021932 0.000848 4.02% 0.021075 0.022225 0.021075 314,692.00
13 Sep 2021 0.021084 -0.000394 -1.83% 0.021 0.021084 0.019825 1,109,696.00
12 Sep 2021 0.021478 -0.000022 -0.10% 0.021269 0.021857 0.02117 249,393.00
11 Sep 2021 0.0215 0.000115 0.54% 0.021434 0.022043 0.021434 306,878.00
10 Sep 2021 0.021385 -0.002493 -10.44% 0.023916 0.023916 0.021385 169,330.00
09 Sep 2021 0.023878 -0.000061 -0.25% 0.02369 0.02422 0.02329 60,111.00
08 Sep 2021 0.023939 -0.005348 -18.26% 0.02484 0.02499 0.022868 698,848.00
07 Sep 2021 0.029287 0.00 0.00% 0.029287 0.029287 0.029287 0.00
06 Sep 2021 0.029287 0.00 0.00% 0.029287 0.029287 0.029287 0.00
05 Sep 2021 0.029287 0.000405 1.40% 0.028798 0.029404 0.028798 32,320.00
04 Sep 2021 0.028882 0.000192 0.67% 0.028315 0.029249 0.028249 108,758.00
03 Sep 2021 0.02869 0.00035 1.24% 0.027947 0.02869 0.027774 161,930.00
02 Sep 2021 0.02834 -0.001252 -4.23% 0.029584 0.029661 0.028106 402,174.00
Su Consulta Reciente
BFNX
FUNUSD
FunFair
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:20211201 23:48:16