LOCGBP

LockTrip (LOCGBP)

LOCGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Oct 2021 1.18 0.020 1.38% 1.16 1.18 1.13 0.00
16 Oct 2021 1.16 -0.010 -1.15% 1.17 1.19 1.15 0.00
15 Oct 2021 1.17 0.070 6.40% 1.10 1.19 1.08 0.00
14 Oct 2021 1.10 0.00 -0.06% 1.10 1.12 1.09 0.00
13 Oct 2021 1.10 0.020 1.50% 1.08 1.11 1.05 0.00
12 Oct 2021 1.09 -0.020 -1.69% 1.10 1.11 1.06 0.00
11 Oct 2021 1.11 0.050 4.90% 1.05 1.11 1.05 0.00
10 Oct 2021 1.05 -0.010 -0.62% 1.06 1.08 1.05 0.00
09 Oct 2021 1.06 0.020 2.12% 1.04 1.07 1.04 0.00
08 Oct 2021 1.04 0.00 0.25% 1.04 1.08 1.02 0.00
07 Oct 2021 1.04 -0.030 -3.05% 1.07 1.07 1.03 0.00
06 Oct 2021 1.07 0.070 7.49% 0.987377 1.07 0.977467 0.00
05 Oct 2021 0.993741 0.043271 4.55% 0.949985 0.998757 0.948551 0.00
04 Oct 2021 0.95047 0.017159 1.84% 0.876774 0.95469 0.86955 15,017.00
03 Oct 2021 0.933311 0.007508 0.81% 0.926577 0.952145 0.916427 0.00
02 Oct 2021 0.925803 -0.005833 -0.63% 0.932644 0.936833 0.918868 0.00
01 Oct 2021 0.931636 0.077494 9.07% 0.85302 0.939103 0.845429 0.00
30 Sep 2021 0.854142 0.042764 5.27% 0.81122 0.858909 0.811115 0.00
29 Sep 2021 0.811378 0.009285 1.16% 0.797787 0.832588 0.791779 0.00
28 Sep 2021 0.802093 -0.006002 -0.74% 0.805277 0.821507 0.798044 0.00
27 Sep 2021 0.808095 -0.022274 -2.68% 0.830169 0.857842 0.808095 0.00
26 Sep 2021 0.830369 0.008904 1.08% 0.821923 0.841968 0.788288 0.00
25 Sep 2021 0.821465 0.001321 0.16% 0.821754 0.826032 0.802125 0.00
24 Sep 2021 0.820143 -0.038416 -4.47% 0.85842 0.862979 0.786792 0.00
23 Sep 2021 0.85856 0.018271 2.17% 0.84028 0.859868 0.832022 0.00
22 Sep 2021 0.840288 0.061854 7.95% 0.793001 0.844561 0.780367 0.00
21 Sep 2021 0.778435 -0.045731 -5.55% 0.876774 1.23 0.771115 15,017.00
20 Sep 2021 0.824166 -0.078197 -8.67% 0.902687 0.904641 0.817541 0.00
19 Sep 2021 0.902362 -0.018115 -1.97% 0.923946 0.923946 0.897651 0.00
18 Sep 2021 0.920478 0.016868 1.87% 0.901674 0.93184 0.900666 0.00
17 Sep 2021 0.90361 -0.006102 -0.67% 0.90783 0.91572 0.894198 0.00
16 Sep 2021 0.909712 -0.002359 -0.26% 0.913405 0.927695 0.895125 0.00
15 Sep 2021 0.912071 0.01753 1.96% 0.876774 0.919723 0.86955 15,017.00
14 Sep 2021 0.894541 0.040089 4.69% 0.853106 0.899115 0.84939 0.00
13 Sep 2021 0.854452 -0.021392 -2.44% 0.875854 0.884693 0.828076 0.00
12 Sep 2021 0.875844 0.018448 2.15% 0.85767 0.886049 0.851567 0.00
11 Sep 2021 0.857395 0.007189 0.85% 0.852717 0.876733 0.851397 0.00
10 Sep 2021 0.850207 -0.031691 -3.59% 0.881223 0.89245 0.843746 0.00
09 Sep 2021 0.881898 0.00371 0.42% 0.876774 0.896495 0.868875 0.00
08 Sep 2021 0.878188 -0.014608 -1.64% 0.889512 0.902228 0.849953 0.00
07 Sep 2021 0.892796 -0.10677 -10.68% 1.00 1.00 0.855739 0.00
06 Sep 2021 0.999566 0.018824 1.92% 0.982261 1.00 0.970192 0.00
05 Sep 2021 0.980741 0.039113 4.15% 0.946 0.982698 0.938706 0.00
04 Sep 2021 0.941629 -0.005736 -0.61% 0.938243 0.95819 0.938 0.00
03 Sep 2021 0.947365 0.010444 1.11% 0.93502 0.965765 0.917314 0.00
02 Sep 2021 0.936921 0.009046 0.97% 0.929773 0.959411 0.928231 0.00
01 Sep 2021 0.927875 0.025873 2.87% 0.901709 0.932354 0.889178 0.00
31 Ago 2021 0.902002 0.006718 0.75% 1.04 1.07 0.892362 15,017.00
30 Ago 2021 0.895284 -0.037867 -4.06% 0.930436 0.933003 0.895284 0.00
29 Ago 2021 0.933151 0.000932 0.10% 0.935352 0.94695 0.914889 0.00
28 Ago 2021 0.932219 -0.003673 -0.39% 0.937125 0.939929 0.925197 0.00
27 Ago 2021 0.935892 0.029223 3.22% 0.901428 0.936566 0.889459 0.00
26 Ago 2021 0.906669 -0.028548 -3.05% 0.934937 0.941548 0.887073 0.00
25 Ago 2021 0.935216 0.019988 2.18% 0.915167 0.938722 0.902702 0.00
24 Ago 2021 0.915229 -0.032129 -3.39% 0.948385 0.95369 0.914629 0.00
23 Ago 2021 0.947358 -0.003207 -0.34% 0.950785 0.968923 0.92978 0.00
22 Ago 2021 0.950565 0.008541 0.91% 0.94096 0.953041 0.929551 0.00
21 Ago 2021 0.942024 0.000645 0.07% 0.941945 0.953457 0.901801 0.00
20 Ago 2021 0.941379 0.044442 4.95% 0.8996 0.9455 0.863626 0.00
19 Ago 2021 0.896936 0.037536 4.37% 0.857058 0.902825 0.829238 0.00
18 Ago 2021 0.859401 0.005101 0.60% 0.857745 0.877625 0.84516 0.00
17 Ago 2021 0.854299 -0.021359 -2.44% 0.869926 0.894777 0.853099 0.00
16 Ago 2021 0.875659 -0.013549 -1.52% 0.892632 0.906281 0.855776 0.00
15 Ago 2021 0.889207 -0.004134 -0.46% 0.893156 0.89586 0.845458 0.00
14 Ago 2021 0.893342 -0.007122 -0.79% 0.900586 0.907299 0.846157 0.00
13 Ago 2021 0.900464 0.057709 6.85% 0.818027 0.903 0.818027 0.00
12 Ago 2021 0.842754 0.345734 69.56% 0.86315 0.87448 0.830135 0.00
11 Ago 2021 0.497021 -0.366705 -42.46% 1.04 1.07 0.497021 15,017.00
10 Ago 2021 0.863726 -0.009114 -1.04% 0.868299 0.873075 0.824874 0.00
09 Ago 2021 0.87284 0.046828 5.67% 0.816358 0.877992 0.783776 0.00
08 Ago 2021 0.826012 -0.009134 -1.09% 0.837367 0.850424 0.763079 0.00
07 Ago 2021 0.835147 0.028341 3.51% 0.806251 0.836576 0.782004 0.00
06 Ago 2021 0.806806 0.038217 4.97% 0.767025 0.817939 0.75245 0.00
05 Ago 2021 0.768589 0.018239 2.43% 0.751893 0.772591 0.409215 0.00
04 Ago 2021 0.75035 0.028141 3.90% 0.718444 0.755324 0.706742 0.00
03 Ago 2021 0.722209 -0.019878 -2.68% 0.736831 0.750581 0.712249 0.00
02 Ago 2021 0.742087 -0.012016 -1.59% 0.75633 0.761643 0.732491 0.00
01 Ago 2021 0.754103 -0.029974 -3.82% 0.776347 0.793935 0.751126 0.00
31 Jul 2021 0.784077 -0.001736 -0.22% 0.784854 0.790036 0.769616 0.00
30 Jul 2021 0.785813 0.031493 4.17% 0.74956 0.785813 0.721021 0.00
29 Jul 2021 0.754321 -0.000538 -0.07% 0.736266 0.762987 0.736266 0.00
28 Jul 2021 0.754859 0.017131 2.32% 1.04 1.07 0.736699 15,017.00
27 Jul 2021 0.737728 0.027192 3.83% 0.710109 0.744436 0.692117 0.00
26 Jul 2021 0.710536 0.037694 5.60% 0.673195 0.766565 0.673195 0.00
25 Jul 2021 0.672842 0.018949 2.90% 0.654816 0.672842 0.647719 0.00
24 Jul 2021 0.653892 0.014495 2.27% 0.638867 0.65871 0.631433 0.00
23 Jul 2021 0.639398 0.02332 3.79% 0.617111 0.639398 0.610626 0.00
22 Jul 2021 0.616078 0.0021 0.34% 0.615108 0.620906 0.605294 0.00
21 Jul 2021 0.613978 0.039891 6.95% 0.574706 0.622256 0.569567 0.00
20 Jul 2021 0.574088 -0.019588 -3.30% 0.592476 0.594103 0.566369 0.00
Su Consulta Reciente
COIN
LOCGBP
LockTrip
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:20211018 22:26:09