Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,221.02
(
0.99%
)
Dow Jones
33,061.57
(
0.47%
)
US Dollar vs MXN
17.563
(
0.05%
)
Brent Oil
75.10
(
1.04%
)
Bitcoin
27,108.44
(
1.07%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Filecoin (FILGBP)

  6. Filecoin (FILGBP) Histórico

FILGBP

Filecoin

3.97
0.240 (6.43%)
Tiempo Real

FILGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jun 2023 3.73 -0.040 -1.06% 3.77 3.79 3.71 2,100.00
31 May 2023 3.77 -0.140 -3.58% 3.90 3.90 3.73 5,676.00
30 May 2023 3.91 0.140 3.71% 3.77 4.04 3.73 7,630.00
29 May 2023 3.77 0.00 0.00% 3.63 3.84 3.51 6,868.00
28 May 2023 3.77 0.140 3.86% 3.63 3.80 3.63 5,987.00
27 May 2023 3.63 0.040 1.11% 3.59 3.64 3.58 2,895.00
26 May 2023 3.59 0.010 0.28% 3.58 3.61 3.54 2,219.00
25 May 2023 3.58 -0.050 -1.38% 3.63 3.63 3.51 1,715.00
24 May 2023 3.63 -0.010 -0.27% 3.55 3.63 3.52 4,778.00
23 May 2023 3.64 0.090 2.54% 3.55 3.64 3.55 4,118.00
22 May 2023 3.55 0.030 0.85% 3.51 3.56 3.46 2,715.00
21 May 2023 3.52 -0.100 -2.76% 3.55 3.55 3.50 1,009.00
20 May 2023 3.62 0.00 0.00% 3.62 3.64 3.59 1,108.00
19 May 2023 3.62 0.040 1.12% 3.58 3.62 3.57 919.00
18 May 2023 3.58 -0.060 -1.65% 3.64 3.73 3.55 2,728.00
17 May 2023 3.64 0.100 2.82% 3.54 3.68 3.52 3,859.00
16 May 2023 3.54 -0.020 -0.56% 3.56 3.56 3.50 2,977.00
15 May 2023 3.56 -0.010 -0.28% 3.55 3.63 3.52 17,560.00
14 May 2023 3.57 0.040 1.13% 3.53 3.61 3.49 2,256.00
13 May 2023 3.53 -0.020 -0.56% 3.55 3.55 3.49 2,120.00
12 May 2023 3.55 0.090 2.60% 3.48 3.56 3.38 4,776.00
11 May 2023 3.46 -0.190 -5.21% 3.65 3.65 3.38 10,638.00
10 May 2023 3.65 0.050 1.39% 3.60 3.74 3.52 11,030.00
09 May 2023 3.60 0.020 0.56% 3.60 3.66 3.57 10,799.00
08 May 2023 3.58 -0.430 -10.72% 3.97 4.01 3.50 9,142.00
07 May 2023 4.01 0.00 0.00% 4.01 4.07 4.01 4,066.00
06 May 2023 4.01 -0.170 -4.07% 4.17 4.19 3.95 4,514.00
05 May 2023 4.18 0.00 0.00% 4.18 4.23 4.05 5,084.00
04 May 2023 4.18 -0.070 -1.65% 4.25 4.26 4.17 1,743.00
03 May 2023 4.25 0.010 0.24% 4.24 4.28 4.16 3,567.00
02 May 2023 4.24 0.00 0.00% 4.24 4.27 4.20 4,656.00
01 May 2023 4.24 -0.110 -2.53% 4.35 4.36 4.17 4,055.00
30 Abr 2023 4.35 -0.110 -2.47% 4.46 4.46 4.30 3,677.00
29 Abr 2023 4.46 0.060 1.36% 4.48 4.54 4.35 14,380.00
28 Abr 2023 4.40 0.090 2.09% 4.31 4.44 4.22 5,189.00
27 Abr 2023 4.31 0.140 3.36% 4.17 4.38 4.17 7,947.00
26 Abr 2023 4.17 -0.130 -3.02% 4.30 4.45 4.04 8,521.00
25 Abr 2023 4.30 0.090 2.14% 4.21 4.31 4.15 9,214.00
24 Abr 2023 4.21 -0.030 -0.71% 4.46 4.52 4.13 17,565.00
23 Abr 2023 4.24 -0.010 -0.24% 4.25 4.33 4.15 4,097.00
22 Abr 2023 4.25 0.030 0.71% 4.22 4.28 4.21 5,948.00
21 Abr 2023 4.22 -0.240 -5.38% 4.46 4.52 4.13 11,275.00
20 Abr 2023 4.46 -0.120 -2.62% 4.58 4.67 4.41 10,522.00
19 Abr 2023 4.58 -0.450 -8.95% 5.03 5.06 4.47 16,792.00
18 Abr 2023 5.03 0.090 1.82% 4.94 5.06 4.88 7,784.00
17 Abr 2023 4.94 -0.160 -3.14% 5.11 5.11 4.88 6,852.00
16 Abr 2023 5.10 0.00 0.00% 5.09 5.15 5.00 9,272.00
15 Abr 2023 5.10 0.090 1.80% 5.01 5.18 4.91 10,422.00
14 Abr 2023 5.01 0.150 3.09% 4.86 5.09 4.77 16,075.00
13 Abr 2023 4.86 0.090 1.89% 4.77 4.89 4.75 6,879.00
12 Abr 2023 4.77 -0.120 -2.45% 4.92 4.92 4.67 10,516.00
11 Abr 2023 4.89 -0.120 -2.40% 4.97 4.97 4.80 5,947.00
10 Abr 2023 5.01 0.390 8.44% 4.65 5.03 4.58 17,215.00
09 Abr 2023 4.62 -0.050 -1.07% 4.65 4.74 4.54 4,293.00
08 Abr 2023 4.67 0.010 0.21% 4.66 4.74 4.63 4,723.00
07 Abr 2023 4.66 0.160 3.56% 4.50 4.83 4.43 13,375.00
06 Abr 2023 4.50 -0.020 -0.44% 4.55 4.55 4.43 4,384.00
05 Abr 2023 4.52 0.040 0.89% 4.49 4.63 4.45 10,966.00
04 Abr 2023 4.48 -0.010 -0.22% 4.49 4.54 4.45 6,035.00
03 Abr 2023 4.49 -0.030 -0.66% 4.48 4.63 4.34 26,697.00
02 Abr 2023 4.52 -0.170 -3.62% 4.67 4.70 4.42 8,616.00
01 Abr 2023 4.69 0.070 1.52% 4.62 4.70 4.50 8,181.00
31 Mar 2023 4.62 0.140 3.12% 4.48 4.63 4.41 10,109.00
30 Mar 2023 4.48 -0.190 -4.07% 4.66 4.77 4.39 18,286.00
29 Mar 2023 4.67 0.150 3.32% 4.51 4.72 4.50 14,730.00
28 Mar 2023 4.52 0.180 4.15% 4.82 4.93 4.28 38,584.00
27 Mar 2023 4.34 -0.320 -6.87% 4.64 4.66 4.20 26,181.00
26 Mar 2023 4.66 0.270 6.15% 4.41 4.69 4.40 18,441.00
25 Mar 2023 4.39 -0.160 -3.52% 4.55 4.60 4.32 23,443.00
24 Mar 2023 4.55 -0.270 -5.60% 4.82 4.93 4.47 29,867.00
23 Mar 2023 4.82 0.200 4.33% 4.62 4.85 4.58 20,356.00
22 Mar 2023 4.62 -0.240 -4.94% 4.87 4.87 4.35 33,249.00
21 Mar 2023 4.86 0.200 4.29% 4.68 4.98 4.61 27,470.00
20 Mar 2023 4.66 -0.530 -10.21% 5.17 5.30 4.63 43,800.00
19 Mar 2023 5.19 0.360 7.45% 4.86 5.36 4.83 43,349.00
18 Mar 2023 4.83 -0.420 -8.00% 5.25 5.38 4.80 52,862.00
17 Mar 2023 5.25 0.410 8.47% 4.79 5.33 4.72 58,895.00
16 Mar 2023 4.84 0.170 3.64% 4.69 5.00 4.61 25,558.00
15 Mar 2023 4.67 -0.940 -16.76% 5.54 5.77 4.45 50,839.00
14 Mar 2023 5.61 0.430 8.30% 5.14 6.21 5.05 46,231.00
13 Mar 2023 5.18 0.560 12.12% 4.71 5.32 4.70 58,243.00
12 Mar 2023 4.62 0.560 13.79% 4.11 4.69 4.00 12,892.00
11 Mar 2023 4.06 -0.370 -8.35% 4.44 4.61 3.90 30,366.00
10 Mar 2023 4.43 -0.170 -3.70% 4.63 4.63 4.27 20,834.00
09 Mar 2023 4.60 -0.290 -5.93% 4.89 5.19 4.45 19,592.00
08 Mar 2023 4.89 -0.210 -4.12% 5.08 5.12 4.73 10,227.00
07 Mar 2023 5.10 -0.010 -0.20% 5.10 5.13 5.04 657.00
06 Mar 2023 5.11 0.010 0.20% 5.10 5.13 5.00 5,233.00
05 Mar 2023 5.10 0.050 0.99% 5.17 5.20 4.89 5,883.00
04 Mar 2023 5.05 -0.120 -2.32% 5.17 5.24 5.03 2,984.00
Su Consulta Reciente
COIN
FILGBP
Filecoin
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

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230602 08:17:23