ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

FTMEUR Fantom Token

0.91701
-0.02979 (-3.15%)
04:40:04 - Datos en tiempo real

FTMEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 0.94576 0.02036 2.20% 0.92476 0.95977 0.915 2,787,680.00
27 Mar 2024 0.9254 -0.06331 -6.40% 0.9833 1.01 0.91248 4,607,386.00
26 Mar 2024 0.98871 -0.05129 -4.93% 1.04 1.07 0.9739 1,051,698.00
25 Mar 2024 1.04 0.050 4.91% 0.98243 1.13 0.97517 8,316,366.00
24 Mar 2024 0.9913 0.02865 2.98% 0.96103 1.01 0.956 815,215.00
23 Mar 2024 0.96265 -0.07735 -7.44% 1.06 1.06 0.96265 1,289,663.00
22 Mar 2024 1.04 0.00 0.00% 1.01 1.14 0.9767 2,001,402.00
21 Mar 2024 1.04 0.010 0.97% 1.02 1.06 0.94679 9,151,809.00
20 Mar 2024 1.03 0.080 8.38% 0.9536 1.06 0.82596 15,388,181.00
19 Mar 2024 0.9504 0.101 11.89% 0.8671 0.9981 0.730 3,402,048.00
18 Mar 2024 0.8494 0.06184 7.85% 0.76024 0.8798 0.74684 1,297,219.00
17 Mar 2024 0.78756 0.05801 7.95% 0.73339 0.8443 0.69238 6,086,389.00
16 Mar 2024 0.72955 -0.06626 -8.33% 0.79564 0.90656 0.71612 12,984,769.00
15 Mar 2024 0.79581 0.01599 2.05% 0.76299 0.79663 0.66051 10,143,834.00
14 Mar 2024 0.77982 -0.03128 -3.86% 0.81416 0.82336 0.77011 3,613,772.00
13 Mar 2024 0.8111 0.05654 7.49% 0.75619 0.8347 0.7345 1,077,399.00
12 Mar 2024 0.75456 0.01566 2.12% 0.7446 0.7592 0.69182 533,180.00
11 Mar 2024 0.7389 0.0573 8.41% 0.68917 0.78498 0.65717 10,970,456.00
10 Mar 2024 0.6816 -0.04759 -6.53% 0.723 0.74557 0.67013 3,748,700.00
09 Mar 2024 0.72919 -0.02096 -2.79% 0.75002 0.76839 0.72471 2,624,269.00
08 Mar 2024 0.75015 -0.00382 -0.51% 0.7795 0.7821 0.69331 5,387,218.00
07 Mar 2024 0.75397 0.1102 17.12% 0.64807 0.7837 0.64763 2,072,887.00
06 Mar 2024 0.64377 0.05644 9.61% 0.58802 0.67299 0.56912 7,936,404.00
05 Mar 2024 0.58733 -0.00937 -1.57% 0.5852 0.670 0.512 20,892,184.00
04 Mar 2024 0.5967 -0.0423 -6.62% 0.6418 0.6937 0.564 3,229,960.00
03 Mar 2024 0.639 0.14328 28.90% 0.4998 0.650 0.414 2,180,402.00
02 Mar 2024 0.49572 0.04504 9.99% 0.45173 0.500 0.45173 1,382,490.00
01 Mar 2024 0.45068 0.01935 4.49% 0.4228 0.46886 0.4228 4,446,911.00
29 Feb 2024 0.43133 -0.00547 -1.25% 0.4408 0.454 0.415 4,264,039.00
28 Feb 2024 0.4368 0.0258 6.28% 0.41146 0.4604 0.3511 906,308.00
27 Feb 2024 0.411 0.01111 2.78% 0.40147 0.420 0.39685 4,931,011.00
26 Feb 2024 0.39989 0.01189 3.06% 0.38311 0.4026 0.379 327,950.00
25 Feb 2024 0.388 -0.00074 -0.19% 0.37286 0.39153 0.37286 149,373.00
24 Feb 2024 0.38874 0.02154 5.87% 0.36509 0.38999 0.35844 593,334.00
23 Feb 2024 0.3672 -0.00566 -1.52% 0.3729 0.3755 0.35721 222,049.00
22 Feb 2024 0.37286 -0.00201 -0.54% 0.3737 0.38829 0.36283 2,407,713.00
21 Feb 2024 0.37487 -0.01928 -4.89% 0.39415 0.39415 0.3618 269,745.00
20 Feb 2024 0.39415 -0.00657 -1.64% 0.401 0.408 0.37009 552,604.00
19 Feb 2024 0.40072 0.01032 2.64% 0.39241 0.4084 0.39241 793,385.00
18 Feb 2024 0.3904 0.01917 5.16% 0.372 0.39378 0.36996 429,061.00
17 Feb 2024 0.37123 -0.00877 -2.31% 0.37874 0.38086 0.35877 1,469,075.00
16 Feb 2024 0.380 -0.0054 -1.40% 0.38626 0.39506 0.37072 2,245,363.00
15 Feb 2024 0.3854 0.00191 0.50% 0.3831 0.3927 0.3747 3,308,402.00
14 Feb 2024 0.38349 0.01451 3.93% 0.36797 0.3924 0.3659 1,468,115.00
13 Feb 2024 0.36898 -0.00337 -0.91% 0.37235 0.37445 0.35646 2,927,729.00
12 Feb 2024 0.37235 0.01371 3.82% 0.35817 0.3769 0.3479 383,691.00
11 Feb 2024 0.35864 -0.00786 -2.14% 0.36688 0.3701 0.3549 125,768.00
10 Feb 2024 0.3665 -0.0022 -0.60% 0.36811 0.3725 0.34757 2,448,525.00
09 Feb 2024 0.3687 0.01934 5.54% 0.34834 0.3759 0.34778 547,750.00
08 Feb 2024 0.34936 0.01023 3.02% 0.33913 0.34995 0.33145 1,792,547.00
07 Feb 2024 0.33913 0.00755 2.28% 0.33161 0.3425 0.3262 439,748.00
06 Feb 2024 0.33158 -0.00332 -0.99% 0.32298 0.3386 0.32298 826,470.00
05 Feb 2024 0.3349 0.01192 3.69% 0.32294 0.33835 0.31753 959,180.00
04 Feb 2024 0.32298 -0.00635 -1.93% 0.32994 0.3338 0.32001 1,535,781.00
03 Feb 2024 0.32933 -0.00499 -1.49% 0.3342 0.3391 0.32769 808,292.00
02 Feb 2024 0.33432 0.00838 2.57% 0.32618 0.34078 0.3253 2,835,578.00
01 Feb 2024 0.32594 0.00014 0.04% 0.32755 0.32785 0.3179 2,461,411.00
31 Ene 2024 0.3258 -0.01854 -5.38% 0.34673 0.34673 0.32279 4,317,117.00
30 Ene 2024 0.34434 -0.01146 -3.22% 0.35484 0.364 0.34389 4,116,743.00
29 Ene 2024 0.3558 0.0093 2.68% 0.34509 0.3654 0.34353 2,452,228.00
28 Ene 2024 0.3465 0.0022 0.64% 0.34539 0.3687 0.33979 3,817,094.00
27 Ene 2024 0.3443 0.00995 2.98% 0.33499 0.3472 0.333 1,536,905.00
26 Ene 2024 0.33435 0.02495 8.06% 0.30835 0.33898 0.30547 3,626,966.00
25 Ene 2024 0.3094 -0.0026 -0.83% 0.31318 0.31461 0.304 417,626.00
24 Ene 2024 0.312 0.01002 3.32% 0.30258 0.3472 0.2989 2,584,759.00
23 Ene 2024 0.30198 -0.00875 -2.82% 0.31068 0.3169 0.28242 4,400,573.00
22 Ene 2024 0.31073 -0.02331 -6.98% 0.33471 0.3431 0.30958 2,029,739.00
21 Ene 2024 0.33404 -0.00555 -1.63% 0.33968 0.34593 0.33328 1,654,260.00
20 Ene 2024 0.33959 0.00637 1.91% 0.3386 0.36674 0.3271 1,798,563.00
19 Ene 2024 0.33322 -0.00618 -1.82% 0.3394 0.36674 0.311 2,382,028.00
18 Ene 2024 0.3394 -0.02671 -7.30% 0.36674 0.3687 0.33764 544,696.00
17 Ene 2024 0.36611 -0.01627 -4.25% 0.3825 0.38596 0.35728 3,566,886.00
16 Ene 2024 0.38238 0.02867 8.11% 0.35516 0.39224 0.354 4,000,732.00
15 Ene 2024 0.35371 0.00366 1.05% 0.34916 0.36649 0.34823 1,940,778.00
14 Ene 2024 0.35005 -0.01261 -3.48% 0.36304 0.3691 0.34499 1,736,251.00
13 Ene 2024 0.36266 0.00476 1.33% 0.3585 0.3672 0.345 1,515,283.00
12 Ene 2024 0.3579 -0.02651 -6.90% 0.386 0.39861 0.34631 1,720,834.00
11 Ene 2024 0.38441 -0.00678 -1.73% 0.3841 0.4098 0.37769 5,007,114.00
10 Ene 2024 0.39119 0.04777 13.91% 0.34232 0.4011 0.3344 2,984,039.00
09 Ene 2024 0.34342 -0.02548 -6.91% 0.3679 0.37038 0.3302 1,862,901.00
08 Ene 2024 0.3689 0.02249 6.49% 0.34787 0.3689 0.3184 5,920,224.00
07 Ene 2024 0.34641 -0.02044 -5.57% 0.3664 0.3757 0.34375 3,097,894.00
06 Ene 2024 0.36685 -0.01915 -4.96% 0.38827 0.38827 0.3547 3,077,752.00
05 Ene 2024 0.386 -0.02503 -6.09% 0.41144 0.41533 0.36914 3,594,566.00
04 Ene 2024 0.41103 0.01553 3.93% 0.3962 0.42558 0.38838 4,754,387.00
03 Ene 2024 0.3955 -0.04892 -11.01% 0.44775 0.4568 0.365 3,628,482.00
02 Ene 2024 0.44442 -0.01215 -2.66% 0.45568 0.480 0.4396 4,703,122.00
01 Ene 2024 0.45657 0.02664 6.20% 0.43195 0.46701 0.42179 3,533,265.00
31 Dic 2023 0.42993 0.00673 1.59% 0.42231 0.445 0.40601 3,421,043.00
30 Dic 2023 0.4232 -0.00863 -2.00% 0.4309 0.43563 0.41495 3,537,479.00

Su Consulta Reciente

Delayed Upgrade Clock