FLOWEUR

Flow (FLOWEUR)

FLOWEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Ene 2023 0.97031 -0.02604 -2.61% 1.00 1.04 0.95818 126,204.00
27 Ene 2023 0.99635 -0.02365 -2.32% 1.02 1.03 0.97392 156,948.00
26 Ene 2023 1.02 -0.020 -1.92% 1.04 1.07 1.00 58,230.00
25 Ene 2023 1.04 0.050 4.70% 0.9933 1.06 0.95186 180,171.00
24 Ene 2023 0.9933 -0.0967 -8.87% 1.09 1.15 0.9778 112,662.00
23 Ene 2023 1.09 0.020 1.87% 1.07 1.18 1.07 179,191.00
22 Ene 2023 1.07 0.100 10.55% 0.96787 1.14 0.96358 192,614.00
21 Ene 2023 0.96787 -0.04213 -4.17% 1.01 1.04 0.96693 102,807.00
20 Ene 2023 1.01 0.070 7.17% 0.95769 1.02 0.91569 89,558.00
19 Ene 2023 0.94239 0.03766 4.16% 0.90473 0.94899 0.90473 30,098.00
18 Ene 2023 0.90473 -0.07828 -7.96% 0.99153 1.02 0.88906 166,493.00
17 Ene 2023 0.98301 -0.00845 -0.85% 0.99153 0.99419 0.95521 57,043.00
16 Ene 2023 0.99146 -0.00854 -0.85% 1.03 1.05 0.95084 161,982.00
15 Ene 2023 1.00 0.0579 6.15% 0.9656 1.07 0.96138 236,234.00
14 Ene 2023 0.9421 0.08776 10.27% 0.85434 1.00 0.85434 250,588.00
13 Ene 2023 0.85434 0.04399 5.43% 0.75782 0.87409 0.75782 112,398.00
12 Ene 2023 0.81035 0.05253 6.93% 0.75782 0.84277 0.75616 358,965.00
11 Ene 2023 0.75782 0.01297 1.74% 0.72844 0.76274 0.70634 98,506.00
10 Ene 2023 0.74485 0.02275 3.15% 0.68441 0.74558 0.68441 48,241.00
09 Ene 2023 0.7221 0.03973 5.82% 0.6871 0.75643 0.68658 180,757.00
08 Ene 2023 0.68237 0.02553 3.89% 0.65684 0.68675 0.65025 50,165.00
07 Ene 2023 0.65684 0.00035 0.05% 0.65649 0.67679 0.65442 26,310.00
06 Ene 2023 0.65649 -0.01329 -1.98% 0.68728 0.68728 0.6398 57,823.00
05 Ene 2023 0.66978 -0.0175 -2.55% 0.68728 0.68823 0.664 34,991.00
04 Ene 2023 0.68728 0.00347 0.51% 0.69706 0.70385 0.67022 82,934.00
03 Ene 2023 0.68381 0.05726 9.14% 0.62346 0.72009 0.62346 425,468.00
02 Ene 2023 0.62655 0.01257 2.05% 0.61402 0.62994 0.60299 51,420.00
01 Ene 2023 0.61398 0.01006 1.67% 0.60392 0.61643 0.60191 45,370.00
31 Dic 2022 0.60392 -0.00554 -0.91% 0.6123 0.62307 0.60392 50,617.00
30 Dic 2022 0.60946 -0.02701 -4.24% 0.63647 0.63858 0.600 68,589.00
29 Dic 2022 0.63647 -0.01264 -1.95% 0.64918 0.66441 0.62583 99,781.00
28 Dic 2022 0.64911 -0.04394 -6.34% 0.69305 0.69305 0.64146 47,700.00
27 Dic 2022 0.69305 -0.02231 -3.12% 0.71536 0.71536 0.68511 18,385.00
26 Dic 2022 0.71536 0.01556 2.22% 0.70404 0.730 0.70404 21,783.00
25 Dic 2022 0.6998 -0.00404 -0.57% 0.70384 0.71137 0.69044 38,857.00
24 Dic 2022 0.70384 -0.01143 -1.60% 0.71527 0.72623 0.70384 14,866.00
23 Dic 2022 0.71527 -0.00491 -0.68% 0.72018 0.72281 0.7097 32,967.00
22 Dic 2022 0.72018 0.01047 1.48% 0.73225 0.73225 0.69879 15,381.00
21 Dic 2022 0.70971 -0.02225 -3.04% 0.73225 0.73225 0.70961 13,478.00
20 Dic 2022 0.73196 0.04918 7.20% 0.68278 0.73558 0.68278 53,115.00
19 Dic 2022 0.68278 -0.03901 -5.40% 0.72525 0.72759 0.67676 68,853.00
18 Dic 2022 0.72179 0.01993 2.84% 0.72769 0.7377 0.70784 18,444.00
17 Dic 2022 0.70186 -0.02583 -3.55% 0.72769 0.72769 0.68451 135,785.00
16 Dic 2022 0.72769 -0.10876 -13.00% 0.83645 0.85084 0.70398 132,055.00
15 Dic 2022 0.83645 -0.02934 -3.39% 0.86579 0.86596 0.83295 47,867.00
14 Dic 2022 0.86579 -0.03167 -3.53% 0.89746 0.91144 0.86301 62,647.00
13 Dic 2022 0.89746 0.01163 1.31% 0.93238 0.93238 0.85142 55,244.00
12 Dic 2022 0.88583 -0.04655 -4.99% 0.93152 0.93622 0.86972 81,560.00
11 Dic 2022 0.93238 -0.03418 -3.54% 0.96702 0.98639 0.92724 91,334.00
10 Dic 2022 0.96656 -0.00463 -0.48% 0.97119 0.97793 0.959 15,608.00
09 Dic 2022 0.97119 -0.01418 -1.44% 0.98601 0.98601 0.96274 49,236.00
08 Dic 2022 0.98537 -0.00463 -0.47% 1.06 1.06 0.9562 46,895.00
07 Dic 2022 0.990 -0.060 -5.71% 1.06 1.06 0.9798 45,376.00
06 Dic 2022 1.05 0.00 0.00% 1.05 1.06 1.04 35,542.00
05 Dic 2022 1.05 -0.020 -1.87% 1.08 1.10 1.04 48,660.00
04 Dic 2022 1.07 0.060 5.94% 1.01 1.08 1.01 111,696.00
03 Dic 2022 1.01 -0.030 -2.88% 1.05 1.05 1.01 21,699.00
02 Dic 2022 1.04 -0.010 -0.95% 1.06 1.06 1.02 30,364.00
01 Dic 2022 1.05 -0.020 -1.87% 1.09 1.09 1.05 9,959.00
30 Nov 2022 1.07 0.010 0.94% 1.06 1.10 1.06 8,260.00
29 Nov 2022 1.06 0.00 0.00% 1.06 1.07 1.05 22,865.00
28 Nov 2022 1.06 -0.020 -1.85% 1.09 1.09 1.04 39,233.00
27 Nov 2022 1.08 0.00 0.00% 1.08 1.11 1.08 28,921.00
26 Nov 2022 1.08 0.00 0.00% 1.08 1.10 1.07 19,667.00
25 Nov 2022 1.08 -0.020 -1.82% 1.10 1.10 1.06 28,745.00
24 Nov 2022 1.10 -0.020 -1.79% 1.12 1.13 1.08 25,009.00
23 Nov 2022 1.12 0.020 1.82% 1.10 1.14 1.10 50,769.00
22 Nov 2022 1.10 0.010 0.92% 1.09 1.10 1.05 4,513.00
21 Nov 2022 1.09 -0.010 -0.91% 1.11 1.12 1.07 25,448.00
20 Nov 2022 1.10 -0.090 -7.56% 1.19 1.21 1.10 31,988.00
19 Nov 2022 1.19 0.020 1.71% 1.17 1.21 1.16 9,660.00
18 Nov 2022 1.17 0.010 0.86% 1.16 1.19 1.15 5,008.00
17 Nov 2022 1.16 -0.010 -0.85% 1.17 1.18 1.13 22,575.00
16 Nov 2022 1.17 -0.030 -2.50% 1.20 1.25 1.14 31,251.00
15 Nov 2022 1.20 0.040 3.45% 1.16 1.23 1.16 28,234.00
14 Nov 2022 1.16 0.010 0.87% 1.13 1.17 1.09 38,364.00
13 Nov 2022 1.15 -0.040 -3.36% 1.19 1.22 1.13 33,266.00
12 Nov 2022 1.19 -0.040 -3.25% 1.44 1.44 1.16 26,824.00
11 Nov 2022 1.23 -0.130 -9.56% 1.44 1.44 1.18 56,075.00
10 Nov 2022 1.36 0.050 3.82% 1.44 1.44 1.18 79,728.00
09 Nov 2022 1.31 -0.130 -9.03% 1.44 1.45 1.22 92,993.00
08 Nov 2022 1.44 -0.270 -15.79% 1.71 1.72 1.26 69,650.00
07 Nov 2022 1.71 -0.020 -1.16% 1.75 1.78 1.70 41,777.00
06 Nov 2022 1.73 -0.130 -6.99% 1.85 1.85 1.73 52,113.00
05 Nov 2022 1.86 0.010 0.54% 1.85 1.94 1.83 41,262.00
04 Nov 2022 1.85 0.040 2.21% 1.81 1.88 1.77 80,600.00
03 Nov 2022 1.81 0.170 10.37% 1.63 2.10 1.63 376,449.00
02 Nov 2022 1.64 -0.020 -1.20% 1.69 1.70 1.59 53,018.00
01 Nov 2022 1.66 -0.030 -1.78% 1.69 1.71 1.64 8,637.00
31 Oct 2022 1.69 -0.030 -1.74% 1.74 1.74 1.66 27,706.00
30 Oct 2022 1.72 -0.030 -1.71% 1.55 1.82 1.55 15,876.00
29 Oct 2022 1.75 0.130 8.02% 1.55 1.78 1.55 6,633.00
Su Consulta Reciente
COIN
FLOWEUR
Flow
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:20230129 17:12:26