Graft (GRFTEUR)

GRFTEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Abr 2020 0.011039 0.000285 2.65% 0.010767 0.011136 0.010717 0.00
07 Abr 2020 0.010754 -0.000245 -2.23% 0.011097 0.011269 0.010573 0.00
06 Abr 2020 0.010999 0.000744 7.25% 0.010253 0.011078 0.010236 0.00
05 Abr 2020 0.010255 -0.000103 -0.99% 0.010381 0.010426 0.010114 0.00
04 Abr 2020 0.010358 0.000187 1.83% 0.010183 0.010563 0.010073 0.00
03 Abr 2020 0.010172 -0.000029 -0.28% 0.01022 0.010636 0.009997 0.00
02 Abr 2020 0.010201 0.000278 2.80% 0.009922 0.01084 0.009795 0.00
01 Abr 2020 0.009924 0.000385 4.04% 0.009533 0.009977 0.009195 0.00
31 Mar 2020 0.009538 0.000039 0.41% 0.009464 0.010166 0.00945 0.00
30 Mar 2020 0.009499 0.000839 9.69% 0.008634 0.009777 0.00859 0.00
29 Mar 2020 0.00866 -0.000517 -5.63% 0.009181 0.009237 0.008623 0.00
28 Mar 2020 0.009177 -0.000173 -1.85% 0.009377 0.009377 0.008868 0.00
27 Mar 2020 0.00935 -0.00063 -6.31% 0.009988 0.010152 0.009238 0.00
26 Mar 2020 0.00998 -0.000048 -0.48% 0.010067 0.010179 0.009725 0.00
25 Mar 2020 0.010028 -0.000188 -1.84% 0.01022 0.010529 0.009675 0.00
24 Mar 2020 0.010217 0.000419 4.28% 0.009864 0.010333 0.009675 0.00
23 Mar 2020 0.009797 0.0009 10.12% 0.008908 0.010021 0.008729 0.00
22 Mar 2020 0.008897 -0.000539 -5.71% 0.009475 0.00982 0.008809 0.00
21 Mar 2020 0.009436 -0.000018 -0.19% 0.00951 0.009902 0.008965 0.00
20 Mar 2020 0.009454 -0.000067 -0.70% 0.009511 0.010595 0.008509 0.00
19 Mar 2020 0.009521 0.001471 18.28% 0.008061 0.009883 0.007888 0.00
18 Mar 2020 0.008049 -0.00003 -0.37% 0.007987 0.00815 0.007485 0.00
17 Mar 2020 0.008079 0.000723 9.83% 0.007354 0.008285 0.007218 0.00
16 Mar 2020 0.007356 -0.00054 -6.84% 0.007871 0.007911 0.006559 0.00
15 Mar 2020 0.007896 0.000284 3.73% 0.007625 0.008782 0.007578 0.00
14 Mar 2020 0.007612 -0.000554 -6.78% 0.008317 0.008447 0.007452 0.00
13 Mar 2020 0.008166 0.000867 11.88% 0.011485 0.011526 0.006141 0.00
12 Mar 2020 0.007299 -0.004184 -36.43% 0.011485 0.011526 0.007299 0.00
11 Mar 2020 0.011484 0.000059 0.52% 0.011367 0.011557 0.010956 0.00
10 Mar 2020 0.011424 0.000193 1.72% 0.011345 0.011761 0.011101 0.00
09 Mar 2020 0.011231 -0.000343 -2.96% 0.011508 0.011763 0.01069 0.00
08 Mar 2020 0.011574 -0.001289 -10.02% 0.012868 0.012868 0.011573 0.00
07 Mar 2020 0.012863 -0.000376 -2.84% 0.013227 0.013307 0.012799 0.00
06 Mar 2020 0.01324 0.000085 0.65% 0.013171 0.013301 0.013022 0.00
05 Mar 2020 0.013154 0.000334 2.60% 0.012841 0.013391 0.012841 0.00
04 Mar 2020 0.012821 0.00000500 0.04% 0.012792 0.012954 0.012732 0.00
03 Mar 2020 0.012816 -0.000213 -1.63% 0.013079 0.013102 0.01265 0.00
02 Mar 2020 0.013029 0.000449 3.57% 0.012586 0.013178 0.012535 0.00
01 Mar 2020 0.01258 -0.000104 -0.82% 0.012635 0.012946 0.012424 0.00
29 Feb 2020 0.012684 -0.00021 -1.63% 0.012849 0.01302 0.012655 0.00
28 Feb 2020 0.012893 -0.000104 -0.80% 0.01306 0.013203 0.012512 0.00
27 Feb 2020 0.012998 -0.000179 -1.36% 0.013164 0.013356 0.012778 0.00
26 Feb 2020 0.013177 -0.000819 -5.85% 0.013961 0.014057 0.012941 0.00
25 Feb 2020 0.013996 -0.000527 -3.63% 0.014535 0.014567 0.013863 0.00
24 Feb 2020 0.014523 -0.000483 -3.22% 0.015035 0.015066 0.014237 0.00
23 Feb 2020 0.015006 0.000461 3.17% 0.014558 0.01505 0.014527 0.00
22 Feb 2020 0.014545 -0.000056 -0.38% 0.014563 0.014622 0.014393 0.00
21 Feb 2020 0.014601 0.000067 0.46% 0.014533 0.014752 0.014351 0.00
20 Feb 2020 0.014534 -0.000013 -0.09% 0.01452 0.014649 0.014221 0.00
19 Feb 2020 0.014547 -0.000856 -5.56% 0.015359 0.015565 0.014026 0.00
18 Feb 2020 0.015404 0.000802 5.49% 0.014646 0.015534 0.014527 0.00
17 Feb 2020 0.014602 -0.000421 -2.80% 0.01495 0.01499 0.014238 0.00
16 Feb 2020 0.015022 0.000108 0.72% 0.014927 0.015161 0.014411 0.00
15 Feb 2020 0.014915 -0.000659 -4.23% 0.015603 0.01564 0.014784 0.00
14 Feb 2020 0.015574 0.000189 1.23% 0.015346 0.015807 0.01511 0.00
13 Feb 2020 0.015384 -0.000135 -0.87% 0.015346 0.015807 0.01511 0.00
12 Feb 2020 0.01552 0.000156 1.02% 0.015346 0.015681 0.015303 0.00
11 Feb 2020 0.015363 0.000604 4.09% 0.014746 0.015477 0.014493 0.00
10 Feb 2020 0.014759 -0.000355 -2.35% 0.015143 0.015186 0.014531 0.00
09 Feb 2020 0.015114 0.000336 2.27% 0.014763 0.015153 0.014725 0.00
08 Feb 2020 0.014778 0.00018 1.23% 0.014612 0.014822 0.014397 0.00
07 Feb 2020 0.014598 0.000135 0.93% 0.014522 0.014701 0.014442 0.00
06 Feb 2020 0.014463 0.000215 1.51% 0.014224 0.014621 0.014116 0.00
05 Feb 2020 0.014248 0.000722 5.34% 0.01352 0.014474 0.013506 0.00
04 Feb 2020 0.013525 -0.00017 -1.24% 0.013706 0.013773 0.013394 0.00
03 Feb 2020 0.013696 -0.000029 -0.21% 0.013731 0.013903 0.013597 0.00
02 Feb 2020 0.013725 -0.000054 -0.39% 0.013792 0.013917 0.013448 0.00
01 Feb 2020 0.013779 0.000053 0.39% 0.013702 0.013897 0.013653 0.00
31 Ene 2020 0.013726 -0.000282 -2.01% 0.014054 0.014083 0.013563 0.00
30 Ene 2020 0.014008 0.000226 1.64% 0.013753 0.014148 0.013589 0.00
29 Ene 2020 0.013782 -0.000011 -0.08% 0.013881 0.013993 0.013635 0.00
28 Ene 2020 0.013793 0.00063 4.79% 0.013161 0.013852 0.01237 0.00
27 Ene 2020 0.013163 0.000476 3.75% 0.012708 0.013283 0.012651 0.00
26 Ene 2020 0.012687 0.000327 2.64% 0.012337 0.012713 0.01229 0.00
25 Ene 2020 0.01236 -0.000108 -0.87% 0.012458 0.012478 0.012227 0.00
24 Ene 2020 0.012468 0.000072 0.58% 0.012755 0.012755 0.012156 0.00
23 Ene 2020 0.012396 -0.000327 -2.57% 0.012755 0.012755 0.012192 0.00
22 Ene 2020 0.012723 -0.000116 -0.90% 0.012839 0.012934 0.012613 0.00
21 Ene 2020 0.012839 0.000141 1.11% 0.012695 0.012904 0.012388 0.00
20 Ene 2020 0.012699 -0.000409 -3.12% 0.013108 0.013183 0.011866 0.00
19 Ene 2020 0.013108 -0.000012 -0.09% 0.013089 0.013183 0.012959 0.00
18 Ene 2020 0.013119 0.00002 0.15% 0.013078 0.01318 0.012959 0.00
17 Ene 2020 0.013099 0.000331 2.59% 0.012779 0.013221 0.012689 0.00
16 Ene 2020 0.012768 -0.000105 -0.82% 0.012902 0.012942 0.012568 0.00
15 Ene 2020 0.012874 -0.000066 -0.51% 0.01298 0.013017 0.012508 0.00
14 Ene 2020 0.01294 0.001036 8.70% 0.011889 0.013007 0.011889 0.00
13 Ene 2020 0.011904 -0.000073 -0.61% 0.011974 0.014018 0.011797 0.00
12 Ene 2020 0.011977 0.000225 1.92% 0.011774 0.012017 0.011679 0.00
11 Ene 2020 0.011752 -0.000165 -1.38% 0.011965 0.012137 0.011746 0.00
10 Ene 2020 0.011917 0.000438 3.82% 0.011486 0.011931 0.011265 0.00
Su Consulta Reciente
COIN
GRFTEUR
Graft
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:20200409 11:48:47