Karbo (KRBGBP)

KRBGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 May 2020 0.032038 -0.001041 -3.15% 0.033186 0.050487 0.027651 9,675.00
28 May 2020 0.033079 0.001207 3.79% 0.032363 0.033366 0.03044 6,540.00
27 May 2020 0.031872 0.000741 2.38% 0.031063 0.032581 0.02942 8,293.00
26 May 2020 0.031131 -0.001148 -3.56% 0.03223 0.032322 0.029076 6,630.00
25 May 2020 0.032279 0.002054 6.80% 0.02948 0.032461 0.028872 6,573.00
24 May 2020 0.030225 -0.001637 -5.14% 0.031906 0.034384 0.026734 6,942.00
23 May 2020 0.031862 -0.000127 -0.40% 0.032026 0.034881 0.029922 6,974.00
22 May 2020 0.031989 -0.000641 -1.96% 0.032613 0.033264 0.029956 22,394.00
21 May 2020 0.03263 -0.003244 -9.04% 0.035713 0.036038 0.023831 8,194.00
20 May 2020 0.035874 0.00132 3.82% 0.034616 0.037239 0.033232 5,525.00
19 May 2020 0.034554 -0.002339 -6.34% 0.036903 0.036903 0.03348 6,271.00
18 May 2020 0.036894 0.000903 2.51% 0.036471 0.037405 0.033621 7,065.00
17 May 2020 0.03599 0.002759 8.30% 0.033301 0.037339 0.032467 6,692.00
16 May 2020 0.033232 -0.001536 -4.42% 0.034795 0.035755 0.03182 5,172.00
15 May 2020 0.034767 -0.003434 -8.99% 0.037226 0.037905 0.032835 7,011.00
14 May 2020 0.038202 0.003638 10.52% 0.034511 0.039795 0.032058 7,067.00
13 May 2020 0.034564 0.002251 6.97% 0.032363 0.038012 0.030071 6,662.00
12 May 2020 0.032313 0.002837 9.63% 0.029519 0.033058 0.027304 10,740.00
11 May 2020 0.029475 -0.000671 -2.23% 0.030672 0.045805 0.025291 5,094.00
10 May 2020 0.030146 -0.002373 -7.30% 0.032452 0.034327 0.028084 7,031.00
09 May 2020 0.032519 -0.002206 -6.35% 0.03472 0.03487 0.030817 7,966.00
08 May 2020 0.034725 -0.004123 -10.61% 0.038632 0.038632 0.031288 27,141.00
07 May 2020 0.038848 0.003133 8.77% 0.03557 0.038876 0.033992 5,872.00
06 May 2020 0.035715 0.000183 0.51% 0.035793 0.037849 0.033553 4,388.00
05 May 2020 0.035532 0.000979 2.83% 0.03461 0.036551 0.03319 6,546.00
04 May 2020 0.034553 -0.000338 -0.97% 0.034955 0.035783 0.033502 5,225.00
03 May 2020 0.034892 0.000332 0.96% 0.034536 0.036506 0.033532 4,863.00
02 May 2020 0.03456 0.00239 7.43% 0.032014 0.037812 0.031555 11,257.00
01 May 2020 0.03217 0.001343 4.35% 0.030829 0.046207 0.028689 3,799.00
30 Abr 2020 0.030827 -0.002595 -7.76% 0.033484 0.038193 0.030029 5,598.00
29 Abr 2020 0.033422 0.002708 8.82% 0.03113 0.035486 0.029694 6,447.00
28 Abr 2020 0.030714 0.000367 1.21% 0.03039 0.033486 0.02992 7,979.00
27 Abr 2020 0.030347 -0.002236 -6.86% 0.032609 0.032899 0.025816 32,658.00
26 Abr 2020 0.032583 0.000778 2.45% 0.031815 0.03302 0.030882 4,621.00
25 Abr 2020 0.031805 0.000231 0.73% 0.030593 0.039792 0.029449 3,851.00
24 Abr 2020 0.031575 -0.000983 -3.02% 0.032603 0.032807 0.03029 6,034.00
23 Abr 2020 0.032557 0.000795 2.50% 0.03179 0.03425 0.030654 7,285.00
22 Abr 2020 0.031762 0.000927 3.01% 0.030894 0.032109 0.029882 4,789.00
21 Abr 2020 0.030835 0.000226 0.74% 0.030593 0.032119 0.029449 4,684.00
20 Abr 2020 0.030609 -0.000283 -0.92% 0.031188 0.032383 0.029477 7,608.00
19 Abr 2020 0.030893 -0.000321 -1.03% 0.031303 0.032235 0.029102 4,260.00
18 Abr 2020 0.031214 0.003005 10.65% 0.028183 0.03227 0.028068 4,432.00
17 Abr 2020 0.028208 0.003104 12.37% 0.025133 0.036869 0.025106 7,029.00
16 Abr 2020 0.025104 -0.003561 -12.42% 0.028791 0.037081 0.025104 7,463.00
15 Abr 2020 0.028665 -0.000579 -1.98% 0.029291 0.030394 0.027496 5,399.00
14 Abr 2020 0.029244 -0.000329 -1.11% 0.029582 0.031463 0.028544 5,029.00
13 Abr 2020 0.029573 -0.003034 -9.30% 0.032301 0.03579 0.026536 3,945.00
12 Abr 2020 0.032607 0.002094 6.86% 0.030386 0.03411 0.02866 4,710.00
11 Abr 2020 0.030513 0.000804 2.71% 0.030379 0.031375 0.027082 6,185.00
10 Abr 2020 0.029709 -0.004192 -12.37% 0.032018 0.033841 0.027627 9,815.00
09 Abr 2020 0.033901 -0.003287 -8.84% 0.037128 0.038202 0.023418 56,440.00
08 Abr 2020 0.037188 -0.00022 -0.59% 0.037089 0.038223 0.035247 4,022.00
07 Abr 2020 0.037408 -0.000219 -0.58% 0.037891 0.038786 0.035754 4,653.00
06 Abr 2020 0.037626 0.002388 6.78% 0.035177 0.037819 0.035135 3,806.00
05 Abr 2020 0.035238 -0.000388 -1.09% 0.035695 0.036035 0.03412 4,759.00
04 Abr 2020 0.035626 -0.000909 -2.49% 0.036238 0.037088 0.034115 5,294.00
03 Abr 2020 0.036535 -0.001322 -3.49% 0.037641 0.039381 0.035057 5,368.00
02 Abr 2020 0.037857 0.000838 2.26% 0.037249 0.040833 0.035086 5,760.00
01 Abr 2020 0.037019 0.001588 4.48% 0.034876 0.037019 0.032742 5,816.00
31 Mar 2020 0.035431 0.000437 1.25% 0.034859 0.035847 0.033458 4,138.00
30 Mar 2020 0.034994 0.002779 8.62% 0.032101 0.036212 0.0319 3,702.00
29 Mar 2020 0.032216 -0.002453 -7.08% 0.034635 0.034635 0.030828 3,668.00
28 Mar 2020 0.034668 0.001186 3.54% 0.033778 0.03657 0.0327 5,492.00
27 Mar 2020 0.033482 -0.002458 -6.84% 0.036049 0.036605 0.033138 4,941.00
26 Mar 2020 0.03594 0.001111 3.19% 0.034927 0.038024 0.034259 6,173.00
25 Mar 2020 0.034829 -0.002597 -6.94% 0.037464 0.039864 0.033057 10,923.00
24 Mar 2020 0.037426 0.001682 4.71% 0.035792 0.038827 0.035074 4,313.00
23 Mar 2020 0.035744 0.00398 12.53% 0.032662 0.036313 0.032003 2,754.00
22 Mar 2020 0.031763 -0.002846 -8.22% 0.03448 0.037122 0.0316 9,099.00
21 Mar 2020 0.03461 0.000999 2.97% 0.034786 0.036526 0.031866 6,103.00
20 Mar 2020 0.033611 -0.000687 -2.00% 0.034259 0.038126 0.031201 4,676.00
19 Mar 2020 0.034297 0.00136 4.13% 0.033053 0.036514 0.02851 12,752.00
18 Mar 2020 0.032938 0.000784 2.44% 0.031684 0.033224 0.029349 8.00
17 Mar 2020 0.032154 0.003699 13.00% 0.028464 0.032937 0.027914 2,257.00
16 Mar 2020 0.028455 -0.000969 -3.29% 0.0292 0.030009 0.024982 6,492.00
15 Mar 2020 0.029424 0.001801 6.52% 0.028372 0.03244 0.027495 4,442.00
14 Mar 2020 0.027623 -0.001523 -5.23% 0.029796 0.031094 0.027113 6,783.00
13 Mar 2020 0.029146 0.001426 5.14% 0.043367 0.043491 0.025424 8,015.00
12 Mar 2020 0.02772 -0.015732 -36.21% 0.043367 0.043491 0.027524 8,725.00
11 Mar 2020 0.043453 -0.000012 -0.03% 0.042539 0.045718 0.041596 3,914.00
10 Mar 2020 0.043464 0.001902 4.58% 0.041418 0.045574 0.041157 4,341.00
09 Mar 2020 0.041562 -0.001572 -3.64% 0.043149 0.043849 0.039547 3,358.00
08 Mar 2020 0.043134 -0.006502 -13.10% 0.049691 0.050344 0.04207 5,741.00
07 Mar 2020 0.049636 0.00058 1.18% 0.049042 0.054975 0.047882 4,816.00
06 Mar 2020 0.049056 0.000504 1.04% 0.048748 0.052724 0.047243 4,034.00
05 Mar 2020 0.048552 0.003241 7.15% 0.045634 0.055456 0.043674 15,364.00
04 Mar 2020 0.04531 -0.00147 -3.14% 0.04712 0.048287 0.041494 4,883.00
03 Mar 2020 0.04678 0.004584 10.86% 0.042525 0.049547 0.041468 10,587.00
02 Mar 2020 0.042196 0.001274 3.11% 0.040987 0.045194 0.040263 8,732.00
01 Mar 2020 0.040922 -0.000271 -0.66% 0.04101 0.042805 0.040454 4,629.00
29 Feb 2020 0.041193 -0.0005 -1.20% 0.041548 0.043334 0.040482 5,410.00
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:20200530 02:45:59