CNDEUR

Cindicator (CNDEUR)

CNDEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.014202 0.0012 9.23% 0.013625 0.016298 0.012819 153,485,795.00
27 Nov 2021 0.013002 -0.000789 -5.72% 0.0138 0.014206 0.012994 20,608,034.00
26 Nov 2021 0.01379 -0.001457 -9.56% 0.015289 0.015289 0.012851 40,352,527.00
25 Nov 2021 0.015247 0.000962 6.73% 0.0143 0.015616 0.013782 65,953,064.00
24 Nov 2021 0.014285 -0.000601 -4.04% 0.014344 0.014884 0.013186 22,103,068.00
23 Nov 2021 0.014886 -0.000161 -1.07% 0.015052 0.015796 0.014322 40,486,103.00
22 Nov 2021 0.015047 -0.000169 -1.11% 0.015584 0.015584 0.014 19,001,427.00
21 Nov 2021 0.015216 0.000865 6.03% 0.014881 0.016246 0.014102 80,946,069.00
20 Nov 2021 0.014351 0.001006 7.54% 0.012889 0.014875 0.012889 39,023,053.00
19 Nov 2021 0.013345 0.000869 6.97% 0.013062 0.013443 0.011361 18,285,683.00
18 Nov 2021 0.012476 -0.001854 -12.94% 0.0144 0.014554 0.011958 25,059,958.00
17 Nov 2021 0.014329 0.000465 3.35% 0.014327 0.014528 0.013552 5,788,079.00
16 Nov 2021 0.013864 -0.000752 -5.14% 0.014452 0.014973 0.012294 30,741,135.00
15 Nov 2021 0.014617 -0.000817 -5.29% 0.015077 0.015862 0.014494 14,006,313.00
14 Nov 2021 0.015433 0.000128 0.83% 0.01524 0.01606 0.014509 20,177,209.00
13 Nov 2021 0.015306 -0.000421 -2.68% 0.015236 0.016479 0.015012 15,790,983.00
12 Nov 2021 0.015727 0.000304 1.97% 0.01403 0.015938 0.013939 18,195,243.00
11 Nov 2021 0.015423 0.000707 4.81% 0.015262 0.016057 0.014586 11,381,929.00
10 Nov 2021 0.014716 -0.001516 -9.34% 0.016252 0.016505 0.01444 20,628,731.00
09 Nov 2021 0.016231 -0.000108 -0.66% 0.015666 0.016526 0.014958 22,522,375.00
08 Nov 2021 0.01634 0.001548 10.46% 0.014989 0.016342 0.014691 30,675,818.00
07 Nov 2021 0.014792 -0.000676 -4.37% 0.015493 0.015675 0.013894 12,697,023.00
06 Nov 2021 0.015468 0.001141 7.96% 0.01484 0.015484 0.014178 31,237,208.00
05 Nov 2021 0.014328 -0.000028 -0.20% 0.014386 0.015609 0.013781 25,574,095.00
04 Nov 2021 0.014355 0.000226 1.60% 0.014671 0.014677 0.013473 23,742,110.00
03 Nov 2021 0.01413 -0.001117 -7.33% 0.014217 0.015356 0.013888 15,139,059.00
02 Nov 2021 0.015247 0.000428 2.89% 0.01476 0.015508 0.014192 11,800,475.00
01 Nov 2021 0.014819 0.00042 2.92% 0.014924 0.015182 0.014005 7,956,829.00
31 Oct 2021 0.014398 -0.001142 -7.35% 0.015607 0.015696 0.013681 23,733,387.00
30 Oct 2021 0.01554 0.000504 3.35% 0.015563 0.015641 0.013404 12,602,606.00
29 Oct 2021 0.015037 0.00053 3.66% 0.014548 0.015693 0.013982 24,128,329.00
28 Oct 2021 0.014507 0.000827 6.05% 0.013721 0.014896 0.013192 15,100,379.00
27 Oct 2021 0.01368 -0.001458 -9.63% 0.015123 0.015391 0.01318 19,501,138.00
26 Oct 2021 0.015138 -0.000071 -0.47% 0.015722 0.016318 0.014504 15,831,550.00
25 Oct 2021 0.015209 0.001057 7.47% 0.014137 0.015835 0.014137 15,985,240.00
24 Oct 2021 0.014151 -0.00114 -7.46% 0.01403 0.015274 0.013893 26,200,753.00
23 Oct 2021 0.015292 0.000678 4.64% 0.014091 0.015905 0.013559 20,884,176.00
22 Oct 2021 0.014613 0.000111 0.76% 0.01403 0.015307 0.013939 26,223,099.00
21 Oct 2021 0.014502 -0.000781 -5.11% 0.014044 0.01635 0.014001 14,809,007.00
20 Oct 2021 0.015283 0.000342 2.29% 0.01435 0.016006 0.014194 10,598,561.00
19 Oct 2021 0.014941 -0.000026 -0.17% 0.01403 0.015826 0.013939 26,218,695.00
18 Oct 2021 0.014966 0.000112 0.76% 0.014855 0.015636 0.014149 13,158,392.00
17 Oct 2021 0.014854 -0.000345 -2.27% 0.014568 0.015767 0.013689 24,597,566.00
16 Oct 2021 0.015199 0.001458 10.61% 0.013754 0.015795 0.013691 41,106,459.00
15 Oct 2021 0.013741 -0.000601 -4.19% 0.013796 0.014901 0.013205 15,834,068.00
14 Oct 2021 0.014342 -0.00000800 -0.06% 0.014366 0.014606 0.013745 11,819,174.00
13 Oct 2021 0.01435 0.001157 8.77% 0.013172 0.014685 0.012745 8,852,760.00
12 Oct 2021 0.013193 -0.000716 -5.15% 0.013372 0.013986 0.012666 10,869,138.00
11 Oct 2021 0.013909 0.000675 5.10% 0.013686 0.014549 0.0133 8,974,214.00
10 Oct 2021 0.013233 -0.001438 -9.80% 0.015103 0.015402 0.01322 20,794,066.00
09 Oct 2021 0.014671 0.000795 5.73% 0.013392 0.015595 0.013392 31,348,036.00
08 Oct 2021 0.013876 0.001436 11.55% 0.012934 0.01397 0.012465 12,381,975.00
07 Oct 2021 0.01244 -0.001327 -9.64% 0.013228 0.014843 0.0122 14,816,664.00
06 Oct 2021 0.013768 0.000432 3.24% 0.013642 0.014251 0.012609 21,710,030.00
05 Oct 2021 0.013336 0.001055 8.59% 0.012276 0.013817 0.011812 9,581,967.00
04 Oct 2021 0.012281 -0.000139 -1.12% 0.01403 0.015059 0.011463 20,844,767.00
03 Oct 2021 0.01242 0.000134 1.09% 0.012318 0.013509 0.011478 13,058,207.00
02 Oct 2021 0.012287 -0.000142 -1.14% 0.01243 0.012874 0.011544 12,371,385.00
01 Oct 2021 0.012429 0.001059 9.31% 0.011732 0.012558 0.011247 14,100,619.00
30 Sep 2021 0.01137 0.000607 5.64% 0.011113 0.011783 0.010742 11,626,741.00
29 Sep 2021 0.010763 0.00016 1.51% 0.01098 0.011688 0.010593 7,356,689.00
28 Sep 2021 0.010602 -0.000626 -5.58% 0.011205 0.011554 0.010602 5,495,093.00
27 Sep 2021 0.011229 0.000169 1.53% 0.011797 0.012532 0.010968 7,989,902.00
26 Sep 2021 0.01106 -0.000694 -5.90% 0.011746 0.011975 0.010528 5,204,369.00
25 Sep 2021 0.011754 -0.000357 -2.95% 0.011771 0.012427 0.01135 5,071,546.00
24 Sep 2021 0.01211 -0.000961 -7.35% 0.013444 0.013518 0.011272 11,624,214.00
23 Sep 2021 0.013071 0.000392 3.09% 0.012757 0.013471 0.012257 9,454,389.00
22 Sep 2021 0.01268 0.00124 10.84% 0.012087 0.013108 0.011473 12,200,025.00
21 Sep 2021 0.011439 -0.000318 -2.70% 0.01403 0.015059 0.011331 30,871,631.00
20 Sep 2021 0.011757 -0.002785 -19.15% 0.013736 0.014171 0.010515 23,005,831.00
19 Sep 2021 0.014542 -0.000275 -1.86% 0.014862 0.01487 0.013668 7,760,331.00
18 Sep 2021 0.014817 0.001082 7.88% 0.014107 0.014988 0.013678 14,436,401.00
17 Sep 2021 0.013735 -0.000515 -3.61% 0.014239 0.015158 0.013644 13,577,535.00
16 Sep 2021 0.01425 -0.000474 -3.22% 0.014737 0.01525 0.01403 10,591,937.00
15 Sep 2021 0.014724 -0.000126 -0.85% 0.01403 0.015167 0.013824 10,289,715.00
14 Sep 2021 0.01485 0.000628 4.41% 0.014217 0.01494 0.013411 24,618,738.00
13 Sep 2021 0.014222 -0.001128 -7.35% 0.01536 0.015362 0.013449 14,003,644.00
12 Sep 2021 0.01535 0.000718 4.91% 0.015071 0.015468 0.014533 10,247,624.00
11 Sep 2021 0.014632 0.000089 0.61% 0.014614 0.015564 0.006974 13,116,638.00
10 Sep 2021 0.014543 -0.00053 -3.52% 0.015072 0.016408 0.014059 31,513,740.00
09 Sep 2021 0.015073 0.000087 0.58% 0.01499 0.017462 0.014638 239,114,286.00
08 Sep 2021 0.014986 -0.000725 -4.61% 0.015253 0.015857 0.014116 34,492,346.00
07 Sep 2021 0.01571 -0.004413 -21.93% 0.020598 0.020598 0.014979 64,022,950.00
06 Sep 2021 0.020124 0.003487 20.96% 0.017107 0.020942 0.016986 426,864,583.00
05 Sep 2021 0.016636 -0.000334 -1.97% 0.01738 0.017959 0.016575 29,650,176.00
04 Sep 2021 0.016971 0.000476 2.89% 0.016853 0.017936 0.016323 29,570,044.00
03 Sep 2021 0.016494 -0.000601 -3.52% 0.017077 0.01763 0.016022 28,649,574.00
02 Sep 2021 0.017096 -0.000594 -3.36% 0.018149 0.018936 0.016216 118,494,598.00
01 Sep 2021 0.017689 0.001277 7.78% 0.016546 0.021576 0.016353 313,160,803.00
31 Ago 2021 0.016412 0.000696 4.43% 0.01403 0.017385 0.013939 111,202,011.00
Su Consulta Reciente
COIN
CNDEUR
Cindicator
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:20211129 00:07:33