Datos Históricos Metal - MTLEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Metal MTLEUR Cripto 17,843,670 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.033914 -12.30% 0.241711 0.242087 0.243217
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.294378 0.235424 0.275624 0.275624 0.136074 - 4.17
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 08:39:36 141.00 0.241809 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
339,576.12 1,342,807.79 MTL MTLUSD MTLGBP MTLBTC

Resumen Histórico MTLEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3118140.3309190.2372261,551,824.39-0.070104-22.48%
1 Month0.2643470.3991460.2372263,931,242.14-0.022636-8.56%
3 Months0.3467840.5547240.1872397,466,111.01-0.105074-30.30%
6 Months0.4108030.6547150.1872398,244,923.66-0.169092-41.16%
1 Year0.2790044.170.1360747,335,856.82-0.037293-13.37%
3 Years1.0740.200.0187465,722,462.17-0.826754-77.38%
5 Years1.0740.200.0187465,722,462.17-0.826754-77.38%

MTLEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Nov 2019 0.27527 -0.015732 -5.41% 0.291314 0.318602 0.264018 1,188,588.00
20 Nov 2019 0.291002 -0.007222 -2.42% 0.298656 0.322043 0.283723 855,171.00
19 Nov 2019 0.298224 -0.007682 -2.51% 0.305315 0.30764 0.28344 790,204.00
18 Nov 2019 0.305906 -0.011538 -3.63% 0.318351 0.322879 0.297782 1,012,733.00
17 Nov 2019 0.317444 -0.004811 -1.49% 0.321179 0.326903 0.313706 1,432,040.00
16 Nov 2019 0.322255 0.00259 0.81% 0.321459 0.330919 0.31756 2,053,119.00
15 Nov 2019 0.319665 0.009671 3.12% 0.311814 0.326614 0.305008 3,530,912.00
14 Nov 2019 0.309994 -0.008053 -2.53% 0.314995 0.318014 0.302348 2,505,235.00
13 Nov 2019 0.318047 0.001941 0.61% 0.315911 0.373576 0.309547 56,536.00
12 Nov 2019 0.316106 0.002522 0.80% 0.312951 0.329322 0.304845 4,883,224.00
11 Nov 2019 0.313584 -0.009022 -2.80% 0.322541 0.324487 0.307993 491,131.00
10 Nov 2019 0.322606 0.003113 0.97% 0.320691 0.333356 0.313558 724,858.00
09 Nov 2019 0.319492 -0.000136 -0.04% 0.3192 0.328738 0.31286 4,140,157.00
08 Nov 2019 0.319628 -0.005147 -1.58% 0.324866 0.326962 0.297371 4,263,466.00
07 Nov 2019 0.324775 -0.018949 -5.51% 0.345005 0.357326 0.312108 5,186,770.00
06 Nov 2019 0.343724 -0.000684 -0.20% 0.346406 0.348953 0.338103 5,189,870.00
05 Nov 2019 0.344408 0.003543 1.04% 0.341494 0.365647 0.290515 783,784.00
04 Nov 2019 0.340865 -0.020528 -5.68% 0.362969 0.362969 0.331232 3,323,960.00
03 Nov 2019 0.361394 -0.012927 -3.45% 0.373752 0.373752 0.345273 8,036,661.00
02 Nov 2019 0.374321 0.040576 12.16% 0.347709 0.399146 0.333083 10,262,667.00
01 Nov 2019 0.333745 0.007858 2.41% 0.327169 0.335455 0.309029 4,312,959.00
31 Oct 2019 0.325887 0.011456 3.64% 0.314828 0.339401 0.312831 4,620,285.00
30 Oct 2019 0.314431 0.007845 2.56% 0.307195 0.336427 0.303735 5,525,352.00
29 Oct 2019 0.306587 -0.013926 -4.34% 0.318793 0.322978 0.249373 6,666,218.00
28 Oct 2019 0.320513 0.032695 11.36% 0.288878 0.333068 0.279452 8,898,937.00
27 Oct 2019 0.287818 0.014324 5.24% 0.270167 0.298821 0.264732 3,628,148.00
26 Oct 2019 0.273494 -0.008107 -2.88% 0.28152 0.291809 0.258948 7,805,534.00
25 Oct 2019 0.281601 0.018527 7.04% 0.264347 0.299728 0.254732 7,906,246.00
24 Oct 2019 0.263074 0.016549 6.71% 0.245585 0.275789 0.238538 5,703,674.00
23 Oct 2019 0.246524 -0.02857 -10.39% 0.273807 0.277896 0.240074 3,337,129.00
22 Oct 2019 0.275094 -0.000399 -0.14% 0.275108 0.278618 0.264137 5,387,440.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
MTLEUR
Metal
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:20191122 14:39:52