MTLEUR

Datos Históricos Metal

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Metal MTLEUR Cripto 20,242,623 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.000296 -0.11% 0.271438 0.270308 0.271438
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.274675 0.266645 0.271734 0.271734 0.043555 - 14,951.67
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 04:24:59 7.00 0.271483 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
49,272.35 181,984.19 MTL MTLUSD MTLGBP MTLBTC

Resumen Histórico MTLEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2631220.3195070.259216545,509.060.0083163.16%
1 Month0.2924120.3308910.2536861,663,971.60-0.020974-7.17%
3 Months0.2311460.3391790.1532812,190,900.420.04029217.43%
6 Months0.20992114,951.670.0435553,194,813.810.06151729.30%
1 Year0.49124314,951.670.0435555,475,535.53-0.219805-44.74%
3 Years1.0714,951.670.0187465,017,259.69-0.797027-74.60%
5 Years1.0714,951.670.0187465,017,259.69-0.797027-74.60%

MTLEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2020 0.273323 0.000016 0.01% 0.272663 0.2766 0.267512 618,329.00
03 Jul 2020 0.273308 0.002787 1.03% 0.270441 0.277786 0.266521 320,396.00
02 Jul 2020 0.270521 -0.011951 -4.23% 0.283914 0.284958 0.265502 680,435.00
01 Jul 2020 0.282471 0.004108 1.48% 0.275139 0.319507 0.273083 557,289.00
30 Jun 2020 0.278363 0.007617 2.81% 0.270312 0.287652 0.268315 1,125,482.00
29 Jun 2020 0.270746 0.006053 2.29% 0.270573 0.280718 0.261412 501,047.00
28 Jun 2020 0.264693 0.001771 0.67% 0.263122 0.277265 0.259216 15,582.00
27 Jun 2020 0.262922 -0.018542 -6.59% 0.281897 0.290133 0.255002 1,753,218.00
26 Jun 2020 0.281464 0.006663 2.42% 0.275537 0.282815 0.271049 640,009.00
25 Jun 2020 0.274801 -0.001266 -0.46% 0.276686 0.285359 0.26661 613,177.00
24 Jun 2020 0.276067 -0.012094 -4.20% 0.288345 0.29273 0.271342 756,373.00
23 Jun 2020 0.288161 0.000506 0.18% 0.293846 0.30569 0.281552 1,323,993.00
22 Jun 2020 0.287655 -0.001631 -0.56% 0.289597 0.308435 0.287046 869,628.00
21 Jun 2020 0.289286 -0.004805 -1.63% 0.294092 0.31541 0.288411 709,082.00
20 Jun 2020 0.294092 -0.00000900 0.00% 0.293846 0.29897 0.285802 659,837.00
19 Jun 2020 0.294101 -0.001468 -0.50% 0.295944 0.305208 0.283808 1,928,241.00
18 Jun 2020 0.295569 0.008197 2.85% 0.28728 0.305132 0.284559 1,419,216.00
17 Jun 2020 0.287372 -0.002733 -0.94% 0.289522 0.295338 0.278337 855,168.00
16 Jun 2020 0.290105 0.017087 6.26% 0.273128 0.290741 0.271664 831,527.00
15 Jun 2020 0.273018 -0.002003 -0.73% 0.27454 0.279111 0.253686 1,253,622.00
14 Jun 2020 0.275022 -0.012941 -4.49% 0.288643 0.292785 0.269211 3,745,479.00
13 Jun 2020 0.287962 0.005341 1.89% 0.28209 0.289667 0.278927 2,283,225.00
12 Jun 2020 0.282622 0.009598 3.52% 0.271927 0.289534 0.267809 553,242.00
11 Jun 2020 0.273023 -0.031707 -10.40% 0.304466 0.308968 0.266454 2,168,420.00
10 Jun 2020 0.30473 0.004584 1.53% 0.297155 0.311071 0.296734 1,900,532.00
09 Jun 2020 0.300147 -0.00254 -0.84% 0.300735 0.304955 0.28932 1,488,389.00
08 Jun 2020 0.302687 0.011574 3.98% 0.291043 0.330891 0.290096 10,286,651.00
07 Jun 2020 0.291113 -0.000822 -0.28% 0.292412 0.298116 0.277365 6,733,601.00
06 Jun 2020 0.291935 0.013034 4.67% 0.279061 0.293123 0.274724 4,685,528.00
05 Jun 2020 0.278901 0.000419 0.15% 0.279162 0.294604 0.274832 1,547,748.00
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:20200705 09:25:19