Datos Históricos Aragon - ANTEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Aragon ANTEUR Cripto 30,514,277 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.008018 1.17% 0.692688 0.670729 0.70607
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.702655 0.659397 0.68467 0.68467 0.228592 - 1.34
Bolsa Último Operado Aprestar Precio Operado Divisa
UPBT 09:06:39 67.57 0.693016 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
896.98 1,302.43 ANT ANTUSD ANTGBP ANTBTC

Resumen Histórico ANTEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.8058380.827890.65426213,839.13-0.11315-14.04%
1 Month0.8005030.9410990.58460116,983.37-0.107816-13.47%
3 Months0.6976291.340.44223823,394.93-0.004941-0.71%
6 Months0.5077511.340.3461350,793.790.18493736.42%
1 Year0.6237981.340.22859283,555.570.0688911.04%
3 Years1.333.890.016739306,146.71-0.638808-47.98%
5 Years1.333.890.016739306,146.71-0.638808-47.98%

ANTEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Oct 2019 0.683791 -0.015065 -2.16% 0.698395 0.752211 0.664308 24,985.00
20 Oct 2019 0.698856 -0.01116 -1.57% 0.711567 0.743995 0.690144 16,153.00
19 Oct 2019 0.710016 0.032853 4.85% 0.677882 0.714899 0.671312 8,553.00
18 Oct 2019 0.677164 -0.034134 -4.80% 0.711982 0.731828 0.654262 19,557.00
17 Oct 2019 0.711297 -0.051682 -6.77% 0.762618 0.826563 0.661353 13,924.00
16 Oct 2019 0.762979 0.021925 2.96% 0.740937 0.765176 0.71659 9,087.00
15 Oct 2019 0.741054 -0.064645 -8.02% 0.805838 0.82789 0.736953 4,612.00
14 Oct 2019 0.8057 -0.006756 -0.83% 0.792962 0.941099 0.755794 29,696.00
13 Oct 2019 0.812455 0.004355 0.54% 0.806233 0.821072 0.757051 21,046.00
12 Oct 2019 0.808101 0.036839 4.78% 0.74994 0.811838 0.74994 23,317.00
11 Oct 2019 0.771262 0.117104 17.90% 0.654544 0.903132 0.585988 117,596.00
10 Oct 2019 0.654158 -0.006491 -0.98% 0.659645 0.707985 0.640466 8,565.00
09 Oct 2019 0.660649 0.056469 9.35% 0.602658 0.664601 0.602658 7,584.00
08 Oct 2019 0.604181 -0.014887 -2.40% 0.618737 0.6465 0.585497 37,058.00
07 Oct 2019 0.619068 0.012413 2.05% 0.636014 0.651401 0.584601 14,290.00
06 Oct 2019 0.606655 -0.013549 -2.18% 0.620716 0.634494 0.597788 845.00
05 Oct 2019 0.620204 -0.042194 -6.37% 0.6619 0.6619 0.599928 8,700.00
04 Oct 2019 0.662398 -0.014896 -2.20% 0.676176 0.676176 0.632266 3,798.00
03 Oct 2019 0.677294 -0.010198 -1.48% 0.687999 0.69156 0.643951 5,376.00
02 Oct 2019 0.687492 0.007253 1.07% 0.68018 0.697572 0.656267 920.00
01 Oct 2019 0.680239 0.001609 0.24% 0.680112 0.805331 0.652488 9,910.00
30 Sep 2019 0.67863 -0.022886 -3.26% 0.736409 0.737217 0.593784 7,253.00
29 Sep 2019 0.701516 0.000699 0.10% 0.702205 0.735502 0.639502 5,941.00
28 Sep 2019 0.700816 0.035416 5.32% 0.665214 0.786681 0.652311 10,154.00
27 Sep 2019 0.6654 0.021444 3.33% 0.642099 0.708738 0.618628 16,126.00
26 Sep 2019 0.643956 0.017902 2.86% 0.624968 0.671289 0.610748 13,251.00
25 Sep 2019 0.626053 -0.106123 -14.49% 0.731097 0.750846 0.615321 21,749.00
24 Sep 2019 0.732177 -0.067473 -8.44% 0.800503 0.80751 0.615225 15,476.00
23 Sep 2019 0.79965 -0.023968 -2.91% 0.821423 0.86724 0.774926 2,411.00
22 Sep 2019 0.823618 0.020459 2.55% 0.80402 0.973006 0.776812 9,563.00
21 Sep 2019 0.803159 -0.010578 -1.30% 0.814189 0.881732 0.791325 13,311.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ANTEUR
Aragon
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:20191022 16:03:12