KRBGBP

Karbo (KRBGBP)

KRBGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2020 0.056052 0.006347 12.77% 0.050545 0.056197 0.047474 8,244.00
29 Nov 2020 0.049705 -0.003369 -6.35% 0.051263 0.05406 0.047999 7,905.00
28 Nov 2020 0.053073 0.002083 4.08% 0.051387 0.053355 0.045195 10,711.00
27 Nov 2020 0.050991 -0.001404 -2.68% 0.049161 0.053734 0.044182 10,321.00
26 Nov 2020 0.052395 -0.006987 -11.77% 0.059151 0.062859 0.043621 13,954.00
25 Nov 2020 0.059382 0.007138 13.66% 0.052383 0.063254 0.048674 8,525.00
24 Nov 2020 0.052244 0.003556 7.30% 0.048969 0.056869 0.046015 8,782.00
23 Nov 2020 0.048688 0.000137 0.28% 0.050129 0.052057 0.045616 6,911.00
22 Nov 2020 0.048551 -0.00066 -1.34% 0.048927 0.051161 0.045269 6,874.00
21 Nov 2020 0.049211 -0.0027 -5.20% 0.052208 0.053307 0.048608 8,529.00
20 Nov 2020 0.05191 -0.002368 -4.36% 0.054298 0.056035 0.048468 9,489.00
19 Nov 2020 0.054279 -0.000794 -1.44% 0.054968 0.056092 0.051385 7,772.00
18 Nov 2020 0.055073 0.014481 35.68% 0.040614 0.068464 0.038829 28,523.00
17 Nov 2020 0.040592 -0.003744 -8.44% 0.044344 0.046065 0.040417 12,359.00
16 Nov 2020 0.044336 0.001535 3.59% 0.042723 0.045942 0.042053 8,687.00
15 Nov 2020 0.042801 0.000239 0.56% 0.042395 0.044172 0.04156 6,952.00
14 Nov 2020 0.042561 -0.003852 -8.30% 0.042925 0.04647 0.040246 7,737.00
13 Nov 2020 0.046413 0.001741 3.90% 0.044703 0.046513 0.042211 5,867.00
12 Nov 2020 0.044672 0.002741 6.54% 0.041873 0.045 0.041464 9,246.00
11 Nov 2020 0.041932 0.000734 1.78% 0.042066 0.043771 0.038438 8,439.00
10 Nov 2020 0.041198 0.001012 2.52% 0.04028 0.042843 0.039475 7,302.00
09 Nov 2020 0.040186 -0.00000300 -0.01% 0.040097 0.042911 0.038084 5,269.00
08 Nov 2020 0.040189 0.001093 2.80% 0.038952 0.042323 0.038794 7,341.00
07 Nov 2020 0.039096 -0.004241 -9.79% 0.043409 0.043857 0.037684 8,361.00
06 Nov 2020 0.043337 0.000667 1.56% 0.042828 0.043926 0.041978 6,537.00
05 Nov 2020 0.04267 0.003266 8.29% 0.039448 0.043119 0.039057 11,557.00
04 Nov 2020 0.039403 -0.00065 -1.62% 0.040118 0.040411 0.037907 7,640.00
03 Nov 2020 0.040054 0.002016 5.30% 0.037979 0.040253 0.037752 6,938.00
02 Nov 2020 0.038037 -0.002068 -5.16% 0.040322 0.040444 0.037503 7,594.00
01 Nov 2020 0.040106 0.000941 2.40% 0.039122 0.041202 0.038321 7,146.00
31 Oct 2020 0.039165 -0.000615 -1.55% 0.039456 0.040128 0.037268 5,506.00
30 Oct 2020 0.03978 0.001229 3.19% 0.038193 0.039899 0.036428 6,756.00
29 Oct 2020 0.038551 0.001683 4.56% 0.036874 0.039294 0.035992 6,842.00
28 Oct 2020 0.036868 -0.000898 -2.38% 0.037788 0.039117 0.035811 6,686.00
27 Oct 2020 0.037766 -0.000054 -0.14% 0.037829 0.03923 0.035986 12,424.00
26 Oct 2020 0.03782 -0.001489 -3.79% 0.039286 0.040106 0.036009 7,036.00
25 Oct 2020 0.039309 0.000145 0.37% 0.039193 0.040402 0.037136 6,314.00
24 Oct 2020 0.039164 0.001442 3.82% 0.037737 0.03986 0.036853 6,579.00
23 Oct 2020 0.037722 -0.000132 -0.35% 0.037913 0.038078 0.035998 6,688.00
22 Oct 2020 0.037854 0.000629 1.69% 0.037441 0.038523 0.036902 6,821.00
21 Oct 2020 0.037225 0.001836 5.19% 0.035392 0.038935 0.035344 7,927.00
20 Oct 2020 0.035389 -0.000077 -0.22% 0.035503 0.03763 0.034644 8,052.00
19 Oct 2020 0.035467 -0.000336 -0.94% 0.035855 0.037798 0.033306 6,682.00
18 Oct 2020 0.035803 -0.000901 -2.45% 0.036682 0.037464 0.03437 6,421.00
17 Oct 2020 0.036704 0.001035 2.90% 0.035645 0.037632 0.033962 5,811.00
16 Oct 2020 0.035669 -0.001503 -4.04% 0.037344 0.037356 0.03317 4,938.00
15 Oct 2020 0.037172 0.000434 1.18% 0.037453 0.03786 0.035316 6,315.00
14 Oct 2020 0.036737 -0.001177 -3.10% 0.037931 0.038714 0.035423 7,003.00
13 Oct 2020 0.037915 -0.000253 -0.66% 0.038149 0.038704 0.035432 6,482.00
12 Oct 2020 0.038168 0.000311 0.82% 0.037813 0.043609 0.035219 4,596.00
11 Oct 2020 0.037857 -0.00011 -0.29% 0.037981 0.04014 0.033879 6,122.00
10 Oct 2020 0.037968 -0.001175 -3.00% 0.034792 0.040563 0.034768 6,113.00
09 Oct 2020 0.039143 0.000704 1.83% 0.038581 0.04145 0.034212 2,864.00
08 Oct 2020 0.038439 -0.0012 -3.03% 0.039635 0.040521 0.033541 4,862.00
07 Oct 2020 0.039639 -0.000216 -0.54% 0.039838 0.040501 0.036664 6,370.00
06 Oct 2020 0.039855 0.000827 2.12% 0.039063 0.039957 0.037105 4,412.00
05 Oct 2020 0.039029 0.001635 4.37% 0.037421 0.043782 0.037191 11,098.00
04 Oct 2020 0.037394 0.000391 1.06% 0.037008 0.037985 0.036591 4,911.00
03 Oct 2020 0.037003 -0.001245 -3.26% 0.037858 0.03806 0.036415 5,519.00
02 Oct 2020 0.038248 -0.002161 -5.35% 0.040494 0.041387 0.03645 4,729.00
01 Oct 2020 0.040409 -0.001046 -2.52% 0.041442 0.042598 0.038667 4,735.00
30 Sep 2020 0.041456 -0.000039 -0.09% 0.041512 0.042507 0.039266 4,913.00
29 Sep 2020 0.041495 -0.001222 -2.86% 0.042671 0.044044 0.038693 5,805.00
28 Sep 2020 0.042717 -0.001868 -4.19% 0.044623 0.045754 0.038335 3,865.00
27 Sep 2020 0.044585 0.001512 3.51% 0.043209 0.044602 0.042221 4,891.00
26 Sep 2020 0.043073 0.002783 6.91% 0.047821 0.063333 0.017258 8,880.00
25 Sep 2020 0.04029 -0.007491 -15.68% 0.047821 0.063333 0.017258 97,694.00
24 Sep 2020 0.047781 0.001011 2.16% 0.047525 0.053227 0.044747 8,026.00
23 Sep 2020 0.04677 -0.000847 -1.78% 0.047525 0.04773 0.046144 3,342.00
22 Sep 2020 0.047617 0.000074 0.16% 0.047288 0.049296 0.045788 4,796.00
21 Sep 2020 0.047542 0.000347 0.73% 0.04716 0.049962 0.044821 19,605.00
20 Sep 2020 0.047196 -0.001633 -3.34% 0.048829 0.048829 0.044738 3,800.00
19 Sep 2020 0.048828 -0.000562 -1.14% 0.049418 0.049702 0.042975 7,534.00
18 Sep 2020 0.04939 -0.00021 -0.42% 0.049655 0.050222 0.0485 7,747.00
17 Sep 2020 0.049601 -0.002115 -4.09% 0.049742 0.053016 0.048791 5,788.00
16 Sep 2020 0.051715 -0.000326 -0.63% 0.052238 0.053071 0.048529 5,337.00
15 Sep 2020 0.052042 0.00088 1.72% 0.051194 0.052901 0.047799 4,899.00
14 Sep 2020 0.051162 0.001148 2.29% 0.050048 0.051655 0.046544 1,958.00
13 Sep 2020 0.050014 -0.002884 -5.45% 0.052933 0.053396 0.048154 4,223.00
12 Sep 2020 0.052898 0.000167 0.32% 0.052776 0.053088 0.048706 6,648.00
11 Sep 2020 0.052731 0.000246 0.47% 0.052579 0.053256 0.048214 6,528.00
10 Sep 2020 0.052485 0.001436 2.81% 0.051167 0.053555 0.047859 4,709.00
09 Sep 2020 0.051049 -0.000717 -1.39% 0.051642 0.052484 0.047471 4,227.00
08 Sep 2020 0.051766 0.00187 3.75% 0.052099 0.052127 0.046115 4,013.00
07 Sep 2020 0.049896 -0.001353 -2.64% 0.051119 0.052574 0.048643 4,333.00
06 Sep 2020 0.051248 0.003029 6.28% 0.050132 0.0519 0.047647 4,113.00
05 Sep 2020 0.04822 -0.003692 -7.11% 0.052058 0.052412 0.046941 4,149.00
04 Sep 2020 0.051911 0.001545 3.07% 0.051078 0.05248 0.0486 4,203.00
03 Sep 2020 0.050367 -0.003696 -6.84% 0.055752 0.056652 0.049305 3,644.00
02 Sep 2020 0.054063 -0.003129 -5.47% 0.056935 0.059003 0.0535 3,325.00
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:20201201 15:23:58