ADMGBP

Adamant (ADMGBP)

ADMGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2022 0.002232 0.000033 1.50% 0.002205 0.002235 0.002204 0.00
03 Dic 2022 0.002199 -0.000025 -1.12% 0.002229 0.002229 0.002198 0.00
02 Dic 2022 0.002224 0.000013 0.59% 0.002214 0.002227 0.002205 0.00
01 Dic 2022 0.002211 -0.000209 -8.64% 0.003972 0.006322 0.002204 982.00
30 Nov 2022 0.00242 0.000085 3.64% 0.002334 0.002423 0.002334 0.00
29 Nov 2022 0.002335 0.000029 1.26% 0.00229 0.002344 0.002288 0.00
28 Nov 2022 0.002305 -0.000011 -0.47% 0.003972 0.006322 0.002271 72.00
27 Nov 2022 0.002316 0.00000200 0.09% 0.002313 0.002335 0.002312 0.00
26 Nov 2022 0.002314 -0.00000800 -0.34% 0.002321 0.002342 0.002308 0.00
25 Nov 2022 0.002323 -0.00000300 -0.13% 0.002325 0.002334 0.0023 0.00
24 Nov 2022 0.002326 -0.000146 -5.91% 0.00247 0.002494 0.002308 412.00
23 Nov 2022 0.002472 -0.00011 -4.26% 0.002453 0.002509 0.002439 0.00
22 Nov 2022 0.002583 -0.000755 -22.62% 0.003972 0.006322 0.002579 454.00
21 Nov 2022 0.003338 0.00074 28.50% 0.003972 0.006322 0.003296 72.00
20 Nov 2022 0.002597 -0.000054 -2.04% 0.002653 0.002667 0.002589 0.00
19 Nov 2022 0.002651 -0.00000600 -0.23% 0.002662 0.002666 0.00264 0.00
18 Nov 2022 0.002657 -0.000146 -5.21% 0.002836 0.002846 0.002637 819.00
17 Nov 2022 0.002803 -0.000142 -4.82% 0.002938 0.002946 0.002778 1,098.00
16 Nov 2022 0.002945 -0.000027 -0.91% 0.002976 0.002985 0.002899 0.00
15 Nov 2022 0.002972 0.00000500 0.17% 0.002946 0.003011 0.002943 2,038.00
14 Nov 2022 0.002967 -0.000056 -1.85% 0.003972 0.006322 0.002886 224.00
13 Nov 2022 0.003023 -0.000078 -2.52% 0.003101 0.003113 0.003003 0.00
12 Nov 2022 0.0031 -0.000016 -0.51% 0.003123 0.003123 0.003074 0.00
11 Nov 2022 0.003116 -0.000179 -5.43% 0.003309 0.003323 0.003023 0.00
10 Nov 2022 0.003295 0.000103 3.22% 0.003215 0.003538 0.003215 11.00
09 Nov 2022 0.003192 -0.000508 -13.73% 0.003692 0.003719 0.003157 0.00
08 Nov 2022 0.0037 -0.000412 -10.02% 0.004124 0.004129 0.00353 0.00
07 Nov 2022 0.004112 -0.00014 -3.29% 0.003972 0.006322 0.003722 72.00
06 Nov 2022 0.004252 -0.000051 -1.19% 0.004309 0.004316 0.004252 0.00
05 Nov 2022 0.004303 0.000021 0.49% 0.004276 0.004337 0.004271 0.00
04 Nov 2022 0.004282 -0.000422 -8.97% 0.004701 0.004869 0.004272 16,102.00
03 Nov 2022 0.004704 0.000101 2.20% 0.004602 0.004721 0.004602 0.00
02 Nov 2022 0.004603 -0.000034 -0.73% 0.004628 0.004668 0.004582 0.00
01 Nov 2022 0.004637 -0.000013 -0.28% 0.00464 0.004666 0.004593 0.00
31 Oct 2022 0.004651 0.000024 0.52% 0.003972 0.006322 0.003722 72.00
30 Oct 2022 0.004627 -0.000023 -0.49% 0.004653 0.00468 0.004608 0.00
29 Oct 2022 0.004649 0.000038 0.82% 0.004606 0.004712 0.004604 0.00
28 Oct 2022 0.004612 0.000055 1.21% 0.004567 0.004652 0.004535 0.00
27 Oct 2022 0.004557 -0.000093 -2.00% 0.004646 0.004663 0.004547 0.00
26 Oct 2022 0.00465 0.000089 1.95% 0.004559 0.004709 0.004554 0.00
25 Oct 2022 0.004561 0.000113 2.53% 0.004443 0.004597 0.004411 0.00
24 Oct 2022 0.004448 -0.000025 -0.56% 0.003972 0.006322 0.003722 72.00
23 Oct 2022 0.004473 0.000052 1.18% 0.004417 0.004502 0.004394 0.00
22 Oct 2022 0.004421 0.00000700 0.16% 0.004409 0.004426 0.004404 0.00
21 Oct 2022 0.004414 0.000679 18.17% 0.003736 0.00443 0.00372 6.00
20 Oct 2022 0.003735 -0.000024 -0.64% 0.003755 0.003775 0.003718 0.00
19 Oct 2022 0.00376 0.000011 0.29% 0.003749 0.003775 0.003732 0.00
18 Oct 2022 0.003749 -0.000042 -1.11% 0.00379 0.003819 0.003719 0.00
17 Oct 2022 0.003791 0.000025 0.66% 0.003972 0.006322 0.003722 72.00
16 Oct 2022 0.003766 0.000014 0.37% 0.003758 0.003798 0.003755 0.00
15 Oct 2022 0.003752 -0.000022 -0.58% 0.003777 0.003783 0.003741 0.00
14 Oct 2022 0.003774 0.00000300 0.08% 0.003774 0.003878 0.003764 0.00
13 Oct 2022 0.00377 -0.000026 -0.68% 0.003802 0.003802 0.003603 0.00
12 Oct 2022 0.003797 -0.000027 -0.71% 0.003821 0.003837 0.003787 0.00
11 Oct 2022 0.003824 0.000013 0.34% 0.003796 0.003824 0.003765 0.00
10 Oct 2022 0.00381 -0.000057 -1.47% 0.003972 0.006322 0.003722 72.00
09 Oct 2022 0.003867 0.000013 0.34% 0.003857 0.003903 0.003835 0.00
08 Oct 2022 0.003854 -0.000019 -0.49% 0.003872 0.003886 0.00383 0.00
07 Oct 2022 0.003874 -0.000059 -1.50% 0.003935 0.003953 0.003845 0.00
06 Oct 2022 0.003933 0.000025 0.64% 0.003911 0.003969 0.003906 0.00
05 Oct 2022 0.003908 -0.00000300 -0.08% 0.00391 0.003944 0.003865 0.00
04 Oct 2022 0.003911 0.000096 2.52% 0.003812 0.003917 0.003799 0.00
03 Oct 2022 0.003815 0.000055 1.46% 0.003972 0.006322 0.003722 72.00
02 Oct 2022 0.003759 -0.000225 -5.65% 0.003986 0.00399 0.003747 2,833.00
01 Oct 2022 0.003984 -0.000014 -0.35% 0.00401 0.00401 0.003963 0.00
30 Sep 2022 0.003999 -0.000031 -0.77% 0.004032 0.004144 0.003972 0.00
29 Sep 2022 0.004029 -0.000088 -2.14% 0.004133 0.004169 0.003958 0.00
28 Sep 2022 0.004118 0.000013 0.32% 0.004096 0.004166 0.004001 0.00
27 Sep 2022 0.004105 -0.000025 -0.61% 0.004085 0.004322 0.004059 0.00
26 Sep 2022 0.00413 0.000136 3.41% 0.003972 0.006322 0.003722 72.00
25 Sep 2022 0.003993 -0.00002 -0.50% 0.004012 0.004057 0.00397 0.00
24 Sep 2022 0.004014 -0.000085 -2.07% 0.004085 0.004085 0.003986 0.00
23 Sep 2022 0.004099 0.00013 3.26% 0.003962 0.004102 0.003883 0.00
22 Sep 2022 0.003969 0.000187 4.94% 0.003778 0.003978 0.003765 0.00
21 Sep 2022 0.003783 -0.000035 -0.92% 0.003829 0.003991 0.003729 0.00
20 Sep 2022 0.003818 -0.001827 -32.37% 0.005651 0.005653 0.003804 2,168.00
19 Sep 2022 0.005644 0.000031 0.55% 0.003972 0.006322 0.003722 72.00
18 Sep 2022 0.005613 -0.000206 -3.54% 0.005799 0.005806 0.005602 0.00
17 Sep 2022 0.005819 0.00011 1.92% 0.005729 0.005831 0.005718 0.00
16 Sep 2022 0.00571 0.000025 0.44% 0.005675 0.005752 0.005611 0.00
15 Sep 2022 0.005684 -0.000108 -1.86% 0.005787 0.005817 0.005655 0.00
14 Sep 2022 0.005792 0.00000400 0.07% 0.005783 0.005877 0.005644 0.00
13 Sep 2022 0.005788 -0.000521 -8.26% 0.006318 0.006375 0.005713 0.00
12 Sep 2022 0.006309 0.000121 1.96% 0.003972 0.006352 0.003722 72.00
11 Sep 2022 0.006188 -0.00000300 -0.05% 0.006159 0.0062 0.006095 0.00
10 Sep 2022 0.00619 0.000113 1.85% 0.006082 0.006195 0.006033 0.00
09 Sep 2022 0.006077 0.000546 9.88% 0.005539 0.006089 0.005527 0.00
08 Sep 2022 0.005531 0.00000500 0.09% 0.005546 0.005576 0.005488 0.00
07 Sep 2022 0.005527 0.000116 2.15% 0.005405 0.005559 0.005359 0.00
06 Sep 2022 0.00541 -0.000257 -4.53% 0.005651 0.00574 0.005383 0.00
Su Consulta Reciente
COIN
ADMGBP
Adamant
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:20221205 21:43:24