Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,298.86
(
0.11%
)
Dow Jones
33,876.78
(
0.13%
)
US Dollar vs MXN
17.2814
(
0.0%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,750.24
(
-2.76%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Flow (FLOWGBP)

  6. Flow (FLOWGBP) Histórico

FLOWGBP

Flow

0.404878
-0.081141 (-16.69%)
Tiempo Real

FLOWGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Jun 2023 0.483754 -0.016452 -3.29% 0.49866 0.505847 0.483754 829,733.00
08 Jun 2023 0.500206 -0.008202 -1.61% 0.505083 0.509519 0.491922 962,291.00
07 Jun 2023 0.508407 -0.035011 -6.44% 0.540172 0.541285 0.501838 820,904.00
06 Jun 2023 0.543418 0.008761 1.64% 0.53335 0.547674 0.515103 582,066.00
05 Jun 2023 0.534657 -0.054947 -9.32% 0.604572 0.613294 0.525213 1,588,843.00
04 Jun 2023 0.589605 0.006138 1.05% 0.586804 0.597506 0.582477 510,294.00
03 Jun 2023 0.583467 -0.002046 -0.35% 0.585476 0.591645 0.58091 524,246.00
02 Jun 2023 0.585512 0.010332 1.80% 0.579354 0.587904 0.573572 694,779.00
01 Jun 2023 0.57518 -0.008103 -1.39% 0.581482 0.588133 0.571584 786,785.00
31 May 2023 0.583283 -0.01882 -3.13% 0.60267 0.606531 0.577008 924,607.00
30 May 2023 0.602103 -0.008346 -1.37% 0.610846 0.614459 0.600242 635,655.00
29 May 2023 0.610449 -0.013525 -2.17% 0.604572 0.770985 0.594436 451,835.00
28 May 2023 0.623974 0.012437 2.03% 0.610371 0.627488 0.605036 517,430.00
27 May 2023 0.611537 0.003703 0.61% 0.604273 0.613666 0.599578 455,176.00
26 May 2023 0.607835 0.002767 0.46% 0.604572 0.613294 0.594436 597,301.00
25 May 2023 0.605068 0.002624 0.44% 0.599649 0.60913 0.581357 615,323.00
24 May 2023 0.602444 -0.019509 -3.14% 0.818738 0.877397 0.595367 690,481.00
23 May 2023 0.621953 0.014016 2.31% 0.609845 0.62424 0.607299 502,958.00
22 May 2023 0.607937 0.007522 1.25% 0.598347 0.614102 0.591155 257,600.00
21 May 2023 0.600415 -0.021209 -3.41% 0.601708 0.603388 0.594998 41,108.00
20 May 2023 0.621624 -0.002837 -0.45% 0.625485 0.626204 0.615286 168,962.00
19 May 2023 0.62446 0.000366 0.06% 0.622772 0.631908 0.615649 236,480.00
18 May 2023 0.624095 -0.009877 -1.56% 0.63325 0.638187 0.609803 580,560.00
17 May 2023 0.633972 0.020336 3.31% 0.615549 0.644671 0.611385 751,050.00
16 May 2023 0.613636 0.002229 0.36% 0.610213 0.615875 0.600791 550,108.00
15 May 2023 0.611407 0.004024 0.66% 0.818738 0.877397 0.609758 389,881.00
14 May 2023 0.607383 0.002151 0.36% 0.605055 0.615372 0.597367 408,000.00
13 May 2023 0.605232 -0.003999 -0.66% 0.608365 0.608365 0.597112 376,369.00
12 May 2023 0.609231 0.007938 1.32% 0.59985 0.609231 0.581484 525,845.00
11 May 2023 0.601292 -0.023312 -3.73% 0.622913 0.624344 0.592443 350,707.00
10 May 2023 0.624604 0.006852 1.11% 0.618326 0.634162 0.600056 501,083.00
09 May 2023 0.617752 0.005555 0.91% 0.818738 0.877397 0.60423 487,748.00
08 May 2023 0.612197 -0.059227 -8.82% 0.669978 0.671112 0.592085 1,050,619.00
07 May 2023 0.671424 -0.009627 -1.41% 0.678998 0.686973 0.669989 420,306.00
06 May 2023 0.681052 -0.019692 -2.81% 0.696152 0.703324 0.662795 507,910.00
05 May 2023 0.700743 -0.001291 -0.18% 0.701319 0.708401 0.688795 345,495.00
04 May 2023 0.702034 0.011127 1.61% 0.68905 0.720172 0.685161 526,384.00
03 May 2023 0.690907 0.000854 0.12% 0.689447 0.697957 0.664933 373,095.00
02 May 2023 0.690053 0.006904 1.01% 0.681875 0.698828 0.672674 383,227.00
01 May 2023 0.68315 -0.033187 -4.63% 0.818738 0.877397 0.668108 426,122.00
30 Abr 2023 0.716337 -0.010822 -1.49% 0.723272 0.730308 0.707492 170,882.00
29 Abr 2023 0.727159 0.005593 0.78% 0.719386 0.731017 0.717873 166,908.00
28 Abr 2023 0.721566 -0.000311 -0.04% 0.718993 0.729868 0.708075 281,336.00
27 Abr 2023 0.721877 0.013706 1.94% 0.710828 0.734609 0.70868 414,290.00
26 Abr 2023 0.708171 -0.027211 -3.70% 0.73411 0.755902 0.687028 430,946.00
25 Abr 2023 0.735382 0.004093 0.56% 0.730568 0.737758 0.701526 473,524.00
24 Abr 2023 0.731289 0.005941 0.82% 0.818738 0.877397 0.439222 573,904.00
23 Abr 2023 0.725348 -0.020192 -2.71% 0.741384 0.745996 0.708574 502,821.00
22 Abr 2023 0.745539 0.01486 2.03% 0.731959 0.748635 0.726562 341,149.00
21 Abr 2023 0.730679 -0.026598 -3.51% 0.761428 0.768753 0.720164 260,326.00
20 Abr 2023 0.757278 -0.01235 -1.60% 0.77062 0.783571 0.750608 390,449.00
19 Abr 2023 0.769627 -0.085627 -10.01% 0.848036 0.851542 0.761708 404,713.00
18 Abr 2023 0.855255 0.019216 2.30% 0.837025 0.858567 0.822483 351,297.00
17 Abr 2023 0.836039 -0.029745 -3.44% 0.818738 0.877397 0.810977 566,728.00
16 Abr 2023 0.865784 0.005904 0.69% 0.851595 0.870107 0.843638 386,418.00
15 Abr 2023 0.859879 0.012341 1.46% 0.84515 0.864946 0.832721 396,219.00
14 Abr 2023 0.847538 0.029554 3.61% 0.815174 0.851546 0.815174 496,512.00
13 Abr 2023 0.817984 0.022574 2.84% 0.793158 0.820929 0.787713 400,009.00
12 Abr 2023 0.795411 -0.010759 -1.33% 0.806915 0.806915 0.774275 274,360.00
11 Abr 2023 0.806169 -0.006142 -0.76% 0.809009 0.816226 0.80001 276,044.00
10 Abr 2023 0.812311 0.016714 2.10% 0.818738 0.877397 0.44671 390,696.00
09 Abr 2023 0.795597 0.001036 0.13% 0.795437 0.804862 0.778334 228,133.00
08 Abr 2023 0.794562 -0.004247 -0.53% 0.797726 0.807928 0.791623 217,018.00
07 Abr 2023 0.798809 -0.019132 -2.34% 0.816545 0.816545 0.789653 349,992.00
06 Abr 2023 0.817941 0.001619 0.20% 0.819346 0.841101 0.796529 611,605.00
05 Abr 2023 0.816323 0.034235 4.38% 0.781643 0.816323 0.781643 637,013.00
04 Abr 2023 0.782088 -0.004778 -0.61% 0.780668 0.79761 0.772346 172,775.00
03 Abr 2023 0.786866 -0.005211 -0.66% 0.818738 0.877397 0.449034 382,496.00
02 Abr 2023 0.792077 -0.023486 -2.88% 0.815394 0.821063 0.780512 576,629.00
01 Abr 2023 0.815563 0.002509 0.31% 0.813901 0.81759 0.799882 168,802.00
31 Mar 2023 0.813054 0.024801 3.15% 0.791125 0.826201 0.766515 468,243.00
30 Mar 2023 0.788254 -0.015959 -1.98% 0.804455 0.820091 0.769574 227,407.00
29 Mar 2023 0.804213 0.042175 5.53% 0.764304 0.81199 0.760395 345,283.00
28 Mar 2023 0.762038 0.008614 1.14% 0.818738 0.877397 0.360326 422,584.00
27 Mar 2023 0.753424 -0.045452 -5.69% 0.799769 0.802487 0.738233 275,211.00
26 Mar 2023 0.798875 0.012265 1.56% 0.78693 0.811312 0.779304 123,944.00
25 Mar 2023 0.78661 -0.016416 -2.04% 0.808763 0.81161 0.772159 180,876.00
24 Mar 2023 0.803025 -0.030343 -3.64% 0.835015 0.836844 0.79126 221,516.00
23 Mar 2023 0.833368 0.024415 3.02% 0.815906 0.847345 0.79671 433,403.00
22 Mar 2023 0.808953 -0.063738 -7.30% 0.866683 0.870928 0.788759 646,372.00
21 Mar 2023 0.872691 0.02866 3.40% 0.818738 0.895272 0.421678 1,511,703.00
20 Mar 2023 0.844031 -0.047095 -5.28% 0.818738 0.89536 0.771199 320,299.00
19 Mar 2023 0.891126 0.03972 4.67% 0.855316 0.907551 0.851828 264,410.00
18 Mar 2023 0.851406 -0.029939 -3.40% 0.879053 0.902863 0.849939 319,824.00
17 Mar 2023 0.881345 0.061509 7.50% 0.818738 0.881345 0.810977 335,140.00
16 Mar 2023 0.819836 0.018949 2.37% 0.802754 0.824582 0.795612 284,006.00
15 Mar 2023 0.800887 -0.04948 -5.82% 0.846077 0.877099 0.783765 469,869.00
14 Mar 2023 0.850367 0.052758 6.61% 0.795047 0.888265 0.778209 550,424.00
13 Mar 2023 0.797609 0.04297 5.69% 0.775979 0.810465 0.744121 621,491.00
12 Mar 2023 0.754639 0.048467 6.86% 0.701226 0.754639 0.690868 245,353.00
11 Mar 2023 0.706172 -0.030062 -4.08% 0.733519 0.754672 0.681057 466,446.00
Su Consulta Reciente
COIN
FLOWGBP
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

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

V: D: 20230610 21:20:51