Karbo (KRBGBP)

KRBGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Nov 2019 0.044931 -0.001416 -3.06% 0.046347 0.047325 0.044287 3,592.00
16 Nov 2019 0.046347 0.000896 1.97% 0.045442 0.051475 0.044932 3,678.00
15 Nov 2019 0.045451 -0.001448 -3.09% 0.044264 0.04802 0.043947 4,256.00
14 Nov 2019 0.046899 0.001483 3.27% 0.045361 0.050793 0.044221 2,287.00
13 Nov 2019 0.045416 -0.005274 -10.40% 0.05078 0.05078 0.044881 4,074.00
12 Nov 2019 0.05069 0.00491 10.72% 0.045809 0.050801 0.044862 541.00
11 Nov 2019 0.04578 -0.001286 -2.73% 0.047068 0.049237 0.04283 3,780.00
10 Nov 2019 0.047066 0.000254 0.54% 0.045879 0.04848 0.045322 4,045.00
09 Nov 2019 0.046812 0.002099 4.69% 0.045673 0.049864 0.044007 3,184.00
08 Nov 2019 0.044713 -0.001161 -2.53% 0.045917 0.049297 0.042721 551.00
07 Nov 2019 0.045874 -0.000895 -1.91% 0.046754 0.049756 0.04524 3,617.00
06 Nov 2019 0.046769 0.000116 0.25% 0.0466 0.050387 0.046139 3,268.00
05 Nov 2019 0.046653 -0.000089 -0.19% 0.046786 0.047375 0.045682 3,154.00
04 Nov 2019 0.046742 0.00131 2.88% 0.045514 0.049301 0.043343 3,888.00
03 Nov 2019 0.045432 -0.001058 -2.28% 0.04649 0.0505 0.043289 3,805.00
02 Nov 2019 0.04649 0.001159 2.56% 0.045347 0.047382 0.044833 5,000.00
01 Nov 2019 0.045331 0.002089 4.83% 0.043261 0.048978 0.042884 4,058.00
31 Oct 2019 0.043242 -0.001853 -4.11% 0.045006 0.047541 0.042773 1,700.00
30 Oct 2019 0.045095 -0.003243 -6.71% 0.048358 0.050423 0.044762 1,577.00
29 Oct 2019 0.048338 0.000314 0.65% 0.048066 0.050599 0.047082 2,672.00
28 Oct 2019 0.048024 -0.000809 -1.66% 0.048717 0.052589 0.045856 3,156.00
27 Oct 2019 0.048833 0.001716 3.64% 0.047127 0.051718 0.044647 5,145.00
26 Oct 2019 0.047117 -0.003643 -7.18% 0.050887 0.055795 0.042698 13,368.00
25 Oct 2019 0.05076 0.010348 25.61% 0.040716 0.05273 0.040381 12,417.00
24 Oct 2019 0.040412 -0.000816 -1.98% 0.041267 0.045322 0.038468 3,065.00
23 Oct 2019 0.041228 -0.002195 -5.05% 0.043488 0.044043 0.036441 147.00
22 Oct 2019 0.043424 -0.000785 -1.78% 0.044189 0.044721 0.043276 0.00
21 Oct 2019 0.044208 0.000875 2.02% 0.043356 0.044718 0.042149 2.00
20 Oct 2019 0.043333 0.003727 9.41% 0.039625 0.043969 0.039376 30.00
19 Oct 2019 0.039605 -0.002324 -5.54% 0.041941 0.042462 0.039186 174.00
18 Oct 2019 0.041929 -0.002634 -5.91% 0.044653 0.044809 0.041726 100.00
17 Oct 2019 0.044563 0.000142 0.32% 0.044313 0.044916 0.041667 0.00
16 Oct 2019 0.044421 -0.001181 -2.59% 0.045625 0.045834 0.043781 71.00
15 Oct 2019 0.045603 -0.001527 -3.24% 0.047176 0.047571 0.04522 0.00
14 Oct 2019 0.04713 0.000277 0.59% 0.046773 0.047708 0.046613 0.00
13 Oct 2019 0.046853 -0.000088 -0.19% 0.046855 0.047847 0.045931 0.00
12 Oct 2019 0.046941 0.001026 2.23% 0.045989 0.047077 0.045912 1.00
11 Oct 2019 0.045915 0.00079 1.75% 0.04522 0.046539 0.041765 127.00
10 Oct 2019 0.045126 -0.004495 -9.06% 0.049654 0.049862 0.04468 0.00
09 Oct 2019 0.04962 0.003013 6.46% 0.046463 0.051869 0.045974 164.00
08 Oct 2019 0.046608 -0.000246 -0.53% 0.046848 0.047532 0.045971 40.00
07 Oct 2019 0.046854 0.002208 4.95% 0.043819 0.047104 0.040656 478.00
06 Oct 2019 0.044646 0.004804 12.06% 0.039858 0.045412 0.039437 182.00
05 Oct 2019 0.039842 -0.00557 -12.27% 0.045402 0.04604 0.039667 1,320.00
04 Oct 2019 0.045412 0.000893 2.01% 0.044531 0.045835 0.043558 0.00
03 Oct 2019 0.044519 -0.000748 -1.65% 0.045452 0.058058 0.043306 0.00
02 Oct 2019 0.045267 -0.001151 -2.48% 0.046472 0.057714 0.044409 44.00
01 Oct 2019 0.046418 -0.003625 -7.24% 0.048814 0.059062 0.041278 615.00
30 Sep 2019 0.050042 0.001217 2.49% 0.048814 0.050283 0.046672 36.00
29 Sep 2019 0.048825 -0.000721 -1.46% 0.04978 0.049862 0.047807 0.00
28 Sep 2019 0.049546 0.000751 1.54% 0.048739 0.050659 0.048008 37.00
27 Sep 2019 0.048795 0.000917 1.92% 0.047815 0.055907 0.046599 0.00
26 Sep 2019 0.047878 -0.00336 -6.56% 0.051261 0.051443 0.043713 609.00
25 Sep 2019 0.051238 0.009546 22.90% 0.04181 0.052555 0.040946 573.00
24 Sep 2019 0.041692 -0.003387 -7.51% 0.045134 0.052474 0.039486 1,009.00
23 Sep 2019 0.045079 -0.001603 -3.43% 0.046712 0.046712 0.044811 0.00
22 Sep 2019 0.046682 -0.006071 -11.51% 0.05267 0.053367 0.046076 65.00
21 Sep 2019 0.052753 -0.000879 -1.64% 0.053667 0.053751 0.052377 19.00
20 Sep 2019 0.053632 -0.000294 -0.55% 0.054003 0.054153 0.05307 0.00
19 Sep 2019 0.053926 0.000341 0.64% 0.053548 0.068428 0.042257 30.00
18 Sep 2019 0.053585 -0.000421 -0.78% 0.054031 0.054383 0.053225 55.00
17 Sep 2019 0.054006 0.006226 13.03% 0.047936 0.05444 0.04763 80.00
16 Sep 2019 0.04778 -0.000043 -0.09% 0.047911 0.071083 0.047068 0.00
15 Sep 2019 0.047823 -0.000272 -0.57% 0.048123 0.04814 0.047678 0.00
14 Sep 2019 0.048095 0.000012 0.02% 0.048189 0.048444 0.047574 0.00
13 Sep 2019 0.048083 -0.000826 -1.69% 0.04901 0.0493 0.047095 0.00
12 Sep 2019 0.048909 0.002739 5.93% 0.0462 0.049174 0.045649 0.00
11 Sep 2019 0.04617 0.000303 0.66% 0.045965 0.046664 0.044723 0.00
10 Sep 2019 0.045867 -0.002888 -5.92% 0.048634 0.048984 0.045161 1.00
09 Sep 2019 0.048755 -0.001356 -2.71% 0.050185 0.050204 0.046501 133.00
08 Sep 2019 0.050111 -0.001456 -2.82% 0.05144 0.059933 0.047177 337.00
07 Sep 2019 0.051567 0.004751 10.15% 0.046763 0.056018 0.046576 531.00
06 Sep 2019 0.046815 -0.009227 -16.46% 0.056096 0.074891 0.042063 1,332.00
05 Sep 2019 0.056043 -0.002598 -4.43% 0.05878 0.059245 0.051551 593.00
04 Sep 2019 0.058641 -0.001389 -2.31% 0.059946 0.060382 0.057805 50.00
03 Sep 2019 0.060029 0.000774 1.31% 0.059337 0.060847 0.058076 28.00
02 Sep 2019 0.059255 0.003806 6.86% 0.05553 0.059856 0.055059 187.00
01 Sep 2019 0.055449 0.000931 1.71% 0.054459 0.058868 0.054224 6.00
31 Ago 2019 0.054518 -0.00000300 -0.01% 0.054402 0.055171 0.053749 3.00
30 Ago 2019 0.054521 -0.002617 -4.58% 0.057037 0.057449 0.053631 125.00
29 Ago 2019 0.057138 -0.0024 -4.03% 0.057264 0.067493 0.05419 25.00
28 Ago 2019 0.059538 0.002289 4.00% 0.057264 0.059682 0.054949 167.00
27 Ago 2019 0.057249 -0.004031 -6.58% 0.061159 0.063443 0.056394 122.00
26 Ago 2019 0.06128 0.001866 3.14% 0.059857 0.06476 0.0594 66.00
25 Ago 2019 0.059414 0.000118 0.20% 0.05934 0.061909 0.058488 96.00
24 Ago 2019 0.059296 -0.001447 -2.38% 0.060649 0.062005 0.057818 27.00
23 Ago 2019 0.060742 0.000785 1.31% 0.059916 0.071018 0.059473 0.00
22 Ago 2019 0.059957 -0.000883 -1.45% 0.060971 0.061473 0.058685 137.00
21 Ago 2019 0.06084 -0.005619 -8.45% 0.066306 0.066699 0.058862 0.00
20 Ago 2019 0.066459 0.001518 2.34% 0.065181 0.067021 0.063175 26.00
Su Consulta Reciente
COIN
KRBGBP
Karbo
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:20191118 13:37:26