ECAGBP

Electra (ECAGBP)

ECAGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.000429 0.00002 4.88% 0.000412 0.00043 0.000403 214,177.00
27 Nov 2021 0.00041 0.00000500 1.24% 0.000407 0.000416 0.000406 33,314,582.00
26 Nov 2021 0.000405 -0.000038 -8.59% 0.000444 0.000444 0.000403 2,925,277.00
25 Nov 2021 0.000443 0.000013 3.03% 0.00043 0.000446 0.000428 14,539,152.00
24 Nov 2021 0.000429 -0.00000200 -0.46% 0.000432 0.000432 0.00042 10,571,268.00
23 Nov 2021 0.000432 0.000011 2.61% 0.00042 0.000432 0.000416 623,980.00
22 Nov 2021 0.000421 -0.00002 -4.54% 0.000435 0.000442 0.000416 1,000.00
21 Nov 2021 0.000441 -0.00000500 -1.12% 0.000445 0.000447 0.000437 3,254,013.00
20 Nov 2021 0.000446 0.000014 3.25% 0.000436 0.000446 0.00043 5,346,978.00
19 Nov 2021 0.000431 0.000011 2.61% 0.000422 0.000434 0.000413 6,303,714.00
18 Nov 2021 0.000421 -0.000025 -5.60% 0.000449 0.000452 0.00042 4,307,852.00
17 Nov 2021 0.000446 -0.00000400 -0.89% 0.00045 0.000452 0.000438 8,432,974.00
16 Nov 2021 0.000451 -0.000026 -5.46% 0.00047 0.00047 0.00044 24,777,962.00
15 Nov 2021 0.000476 -0.000011 -2.26% 0.000492 0.000495 0.000474 4,868,656.00
14 Nov 2021 0.000487 0.00000500 1.04% 0.000482 0.000488 0.000476 1,000.00
13 Nov 2021 0.000482 0.00000500 1.05% 0.00048 0.000484 0.000474 7,435.00
12 Nov 2021 0.000477 -0.00000900 -1.85% 0.000446 0.000485 0.000445 11,823,439.00
11 Nov 2021 0.000486 0.00000500 1.04% 0.000483 0.00049 0.000479 1,459,508.00
10 Nov 2021 0.000482 -0.000014 -2.82% 0.000496 0.00051 0.000479 1,505,705.00
09 Nov 2021 0.000496 -0.00000300 -0.60% 0.000496 0.000505 0.00049 8,411,252.00
08 Nov 2021 0.000499 0.000031 6.64% 0.00047 0.000499 0.00047 5,176,630.00
07 Nov 2021 0.000467 0.000011 2.41% 0.000457 0.000468 0.000452 15,067,514.00
06 Nov 2021 0.000456 0.00000400 0.89% 0.000452 0.000457 0.000447 5,162,717.00
05 Nov 2021 0.000452 -0.00000200 -0.44% 0.000456 0.000463 0.000451 2,015,413.00
04 Nov 2021 0.000454 -0.00000600 -1.30% 0.00046 0.000461 0.000445 4,167.00
03 Nov 2021 0.00046 -0.00000200 -0.43% 0.000465 0.000467 0.00045 2,016,772.00
02 Nov 2021 0.000462 0.000015 3.35% 0.000446 0.000471 0.000445 8,533,273.00
01 Nov 2021 0.000447 -0.00000200 -0.45% 0.000449 0.000457 0.000437 2,120,780.00
31 Oct 2021 0.000449 -0.00000200 -0.44% 0.000454 0.000457 0.00044 3,389,192.00
30 Oct 2021 0.000452 -0.00000300 -0.66% 0.000454 0.000455 0.000446 7,403,758.00
29 Oct 2021 0.000454 0.000016 3.65% 0.00044 0.00046 0.000437 665,000.00
28 Oct 2021 0.000439 0.000012 2.82% 0.000428 0.00045 0.000425 273,624.00
27 Oct 2021 0.000426 -0.000013 -2.96% 0.000438 0.000446 0.000425 18,139,202.00
26 Oct 2021 0.000439 -0.000019 -4.15% 0.000457 0.000459 0.000438 277,874.00
25 Oct 2021 0.000458 0.000016 3.62% 0.000441 0.000463 0.000441 36,394,577.00
24 Oct 2021 0.000442 -0.00000300 -0.67% 0.000465 0.000484 0.000435 17,101,085.00
23 Oct 2021 0.000445 0.00000300 0.68% 0.00044 0.000449 0.000433 1,311,673.00
22 Oct 2021 0.000442 -0.000011 -2.43% 0.000465 0.000484 0.000437 9,826,208.00
21 Oct 2021 0.000453 -0.000024 -5.03% 0.000476 0.000482 0.000451 2,372,101.00
20 Oct 2021 0.000477 0.000011 2.36% 0.000465 0.000484 0.000456 2,332,795.00
19 Oct 2021 0.000467 0.000016 3.55% 0.000362 0.000467 0.000361 8,917,116.00
18 Oct 2021 0.000451 0.00000300 0.67% 0.000447 0.000455 0.000437 251,715.00
17 Oct 2021 0.000448 0.00000600 1.36% 0.00044 0.000448 0.000431 14,283,496.00
16 Oct 2021 0.000442 -0.00000500 -1.12% 0.000445 0.000452 0.000436 2,500.00
15 Oct 2021 0.000447 0.000027 6.43% 0.000418 0.000454 0.000411 3,200,218.00
14 Oct 2021 0.00042 -0.00000025 -0.06% 0.00042 0.000428 0.000417 20,296,685.00
13 Oct 2021 0.00042 0.00000600 1.45% 0.000412 0.000423 0.000399 3,712,032.00
12 Oct 2021 0.000414 -0.00000700 -1.66% 0.00042 0.000424 0.000402 55,258.00
11 Oct 2021 0.000421 0.00002 4.98% 0.000401 0.000424 0.0004 6,320,883.00
10 Oct 2021 0.000401 -0.00000300 -0.74% 0.000403 0.000413 0.000398 125,686.00
09 Oct 2021 0.000404 0.00000800 2.02% 0.000395 0.000407 0.000395 781,761.00
08 Oct 2021 0.000396 0.00000100 0.25% 0.000396 0.000411 0.000389 16,437.00
07 Oct 2021 0.000395 -0.000012 -2.95% 0.000406 0.000406 0.000393 1,827,932.00
06 Oct 2021 0.000407 0.000028 7.40% 0.000376 0.000409 0.000372 236,558.00
05 Oct 2021 0.000379 0.000016 4.42% 0.000362 0.00038 0.000361 7,933,148.00
04 Oct 2021 0.000362 0.00000700 1.97% 0.00032 0.000364 0.000317 17,610,759.00
03 Oct 2021 0.000356 0.00000300 0.85% 0.000353 0.000363 0.000349 1,078,053.00
02 Oct 2021 0.000353 -0.00000200 -0.56% 0.000355 0.000357 0.00035 1,782,009.00
01 Oct 2021 0.000355 0.00003 9.22% 0.000325 0.000358 0.000322 14,739,178.00
30 Sep 2021 0.000325 0.000016 5.18% 0.000309 0.000327 0.000309 132,658.00
29 Sep 2021 0.000309 0.00000400 1.31% 0.000304 0.000317 0.000302 111,801.00
28 Sep 2021 0.000306 -0.00000200 -0.65% 0.000307 0.000313 0.000304 506,234.00
27 Sep 2021 0.000308 -0.00000800 -2.53% 0.000316 0.000327 0.000308 5,239,112.00
26 Sep 2021 0.000316 0.00000300 0.96% 0.000313 0.000321 0.0003 6,521,297.00
25 Sep 2021 0.000313 0.00000050 0.16% 0.000313 0.000315 0.000306 10,660,721.00
24 Sep 2021 0.000312 -0.000015 -4.59% 0.000327 0.000329 0.0003 2,823,407.00
23 Sep 2021 0.000327 0.00000700 2.19% 0.00032 0.000328 0.000317 883,860.00
22 Sep 2021 0.00032 0.000024 8.09% 0.000302 0.000322 0.000297 53,561.00
21 Sep 2021 0.000297 -0.000017 -5.41% 0.000334 0.000337 0.000294 38,453,028.00
20 Sep 2021 0.000314 -0.00003 -8.73% 0.000344 0.000345 0.000311 1,423,290.00
19 Sep 2021 0.000344 -0.00000700 -2.00% 0.000352 0.000352 0.000342 581,364.00
18 Sep 2021 0.000351 0.00000600 1.74% 0.000343 0.000355 0.000343 5,177,980.00
17 Sep 2021 0.000344 -0.00000200 -0.58% 0.000346 0.000349 0.000341 41,527,491.00
16 Sep 2021 0.000347 -0.00000090 -0.26% 0.000348 0.000353 0.000341 27,544,868.00
15 Sep 2021 0.000347 0.00000700 2.05% 0.000334 0.00035 0.000331 19,562,971.00
14 Sep 2021 0.000341 0.000015 4.61% 0.000325 0.000343 0.000324 4,069,398.00
13 Sep 2021 0.000326 -0.00000800 -2.40% 0.000334 0.000337 0.000315 1,949,149.00
12 Sep 2021 0.000334 0.00000700 2.14% 0.000327 0.000338 0.000324 5,106,537.00
11 Sep 2021 0.000327 0.00000300 0.93% 0.000325 0.000334 0.000324 8,916,116.00
10 Sep 2021 0.000324 -0.000012 -3.57% 0.000336 0.00034 0.000321 7,163,086.00
09 Sep 2021 0.000336 0.00000100 0.30% 0.000334 0.000342 0.000331 425,900.00
08 Sep 2021 0.000335 -0.00000600 -1.76% 0.000339 0.000344 0.000324 127,003.00
07 Sep 2021 0.00034 -0.000041 -10.77% 0.000381 0.000382 0.000326 3,386,840.00
06 Sep 2021 0.000381 0.00000700 1.87% 0.000374 0.000381 0.00037 28,045,585.00
05 Sep 2021 0.000374 0.000015 4.18% 0.00036 0.000374 0.000358 99,758.00
04 Sep 2021 0.000359 -0.00000200 -0.55% 0.000357 0.000365 0.000357 88,765,060.00
03 Sep 2021 0.000361 0.00000400 1.12% 0.000356 0.000368 0.000349 1,278,143.00
02 Sep 2021 0.000357 0.00000300 0.85% 0.000354 0.000365 0.000354 4,000.00
01 Sep 2021 0.000353 0.00001 2.91% 0.000344 0.000355 0.000339 14,684,295.00
31 Ago 2021 0.000344 0.00000300 0.88% 0.000343 0.00035 0.000339 30,738,378.00
Su Consulta Reciente
COIN
ECAGBP
Electra
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 00:38:45