MTVGBP

MultiVAC (MTVGBP)

MTVGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Mar 2021 0.000365 0.000017 4.89% 0.000346 0.000376 0.000346 62,023,278.00
02 Mar 2021 0.000348 -0.00000900 -2.52% 0.000358 0.000361 0.000339 15,495,249.00
01 Mar 2021 0.000357 0.000034 10.55% 0.000323 0.000358 0.000323 23,971,466.00
28 Feb 2021 0.000322 -0.00001 -3.01% 0.000331 0.000336 0.00031 8,347,663.00
27 Feb 2021 0.000332 -0.00000100 -0.30% 0.000336 0.000347 0.000326 11,573,199.00
26 Feb 2021 0.000334 -0.00000500 -1.48% 0.000336 0.000348 0.000319 53,960,027.00
25 Feb 2021 0.000338 -0.000014 -3.97% 0.000354 0.000368 0.000338 70,690,711.00
24 Feb 2021 0.000353 0.00001 2.91% 0.000271 0.000364 0.000268 112,497,632.00
23 Feb 2021 0.000343 -0.000041 -10.67% 0.000271 0.000351 0.000268 118,638,708.00
22 Feb 2021 0.000384 -0.000028 -6.78% 0.000411 0.000411 0.000361 23,815,428.00
21 Feb 2021 0.000413 0.000012 2.99% 0.0004 0.00042 0.000399 22,455,660.00
20 Feb 2021 0.000401 0.00000200 0.50% 0.000401 0.000412 0.00039 31,797,210.00
19 Feb 2021 0.000399 0.000029 7.83% 0.00037 0.000402 0.000366 10,685,946.00
18 Feb 2021 0.00037 -0.00000800 -2.12% 0.000379 0.00038 0.000368 26,619,763.00
17 Feb 2021 0.000378 0.000023 6.47% 0.000357 0.00038 0.000355 36,479,700.00
16 Feb 2021 0.000356 0.00000900 2.60% 0.000345 0.000362 0.000341 43,535,640.00
15 Feb 2021 0.000347 -0.00000700 -1.98% 0.000354 0.000356 0.000333 71,106,831.00
14 Feb 2021 0.000353 0.000011 3.21% 0.000343 0.00036 0.000343 35,693,523.00
13 Feb 2021 0.000343 -0.00000036 -0.10% 0.000344 0.000349 0.000337 33,914,386.00
12 Feb 2021 0.000343 -0.00000300 -0.87% 0.00035 0.000353 0.000335 43,376,010.00
11 Feb 2021 0.000346 0.000021 6.46% 0.000323 0.000352 0.000321 24,919,662.00
10 Feb 2021 0.000325 -0.000012 -3.56% 0.000335 0.000342 0.000316 148,264,434.00
09 Feb 2021 0.000337 -0.00000030 -0.09% 0.000344 0.000351 0.000328 52,926,350.00
08 Feb 2021 0.000337 0.000053 18.64% 0.000284 0.000339 0.000278 16,216,875.00
07 Feb 2021 0.000284 -0.00000200 -0.70% 0.000285 0.00029 0.000273 20,400,346.00
06 Feb 2021 0.000287 0.00000900 3.24% 0.000282 0.000299 0.00028 5,794,620.00
05 Feb 2021 0.000277 0.00000700 2.59% 0.000272 0.00028 0.000269 17,092,274.00
04 Feb 2021 0.000271 -0.00000500 -1.82% 0.000278 0.000285 0.000265 35,665,719.00
03 Feb 2021 0.000275 0.000014 5.36% 0.00026 0.000276 0.00026 23,655,093.00
02 Feb 2021 0.000261 0.000017 6.95% 0.000246 0.000265 0.000245 11,475,707.00
01 Feb 2021 0.000245 0.00000200 0.82% 0.000241 0.000253 0.000237 39,545,738.00
31 Ene 2021 0.000243 -0.00000900 -3.58% 0.000251 0.000251 0.000236 13,044,092.00
30 Ene 2021 0.000252 0.00000300 1.21% 0.000253 0.000255 0.00024 2,569,896.00
29 Ene 2021 0.000248 0.00000500 2.06% 0.000271 0.000299 0.000245 90,399,300.00
28 Ene 2021 0.000243 0.000021 9.46% 0.000271 0.000299 0.000231 103,319,223.00
27 Ene 2021 0.000222 -0.000015 -6.33% 0.000271 0.000299 0.000216 95,647,826.00
26 Ene 2021 0.000237 -0.00000100 -0.42% 0.000236 0.00024 0.000226 2,849,638.00
25 Ene 2021 0.000239 0.00000300 1.27% 0.000236 0.000255 0.000235 35,591,032.00
24 Ene 2021 0.000235 0.00000068 0.29% 0.000233 0.000241 0.000228 30,504,520.00
23 Ene 2021 0.000235 -0.00000500 -2.09% 0.000238 0.000244 0.000231 39,324,637.00
22 Ene 2021 0.000239 0.000013 5.73% 0.000271 0.000299 0.000236 109,424,563.00
21 Ene 2021 0.000227 -0.000034 -13.05% 0.00026 0.00026 0.00022 53,377,034.00
20 Ene 2021 0.00026 -0.00000700 -2.62% 0.000264 0.000268 0.000246 35,571,219.00
19 Ene 2021 0.000267 -0.00000300 -1.11% 0.000271 0.000278 0.000266 15,871,710.00
18 Ene 2021 0.000271 0.00000500 1.88% 0.000264 0.000276 0.000257 3,736,672.00
17 Ene 2021 0.000265 -0.00000200 -0.75% 0.000265 0.000271 0.00025 5,129,146.00
16 Ene 2021 0.000268 -0.00000300 -1.11% 0.000272 0.00028 0.000261 4,507,355.00
15 Ene 2021 0.000271 -0.000015 -5.24% 0.000288 0.00029 0.000255 29,069,941.00
14 Ene 2021 0.000286 0.000013 4.75% 0.000278 0.000294 0.00027 10,279,640.00
13 Ene 2021 0.000274 0.000027 10.93% 0.000246 0.000277 0.000238 25,217,227.00
12 Ene 2021 0.000247 -0.000016 -6.07% 0.000263 0.000271 0.00024 6,728,384.00
11 Ene 2021 0.000263 -0.000022 -7.71% 0.00028 0.000282 0.000212 65,001,544.00
10 Ene 2021 0.000285 -0.000012 -4.03% 0.000298 0.000305 0.000259 22,774,459.00
09 Ene 2021 0.000298 -0.00000300 -1.00% 0.000302 0.000305 0.000287 24,745,192.00
08 Ene 2021 0.000301 0.000011 3.80% 0.000291 0.000309 0.000271 8,617,161.00
07 Ene 2021 0.00029 0.000019 7.02% 0.000271 0.000299 0.000268 89,125,999.00
06 Ene 2021 0.000271 0.00002 7.98% 0.00025 0.000271 0.000245 25,670,268.00
05 Ene 2021 0.000251 0.000016 6.81% 0.000236 0.000253 0.000221 16,985,449.00
04 Ene 2021 0.000235 -0.00000800 -3.29% 0.000241 0.000247 0.000215 5,363,730.00
03 Ene 2021 0.000243 0.00000500 2.10% 0.000215 0.000256 0.000213 19,897,011.00
02 Ene 2021 0.000238 0.000023 10.70% 0.000215 0.000245 0.000213 4,203,779.00
01 Ene 2021 0.000215 0.00000300 1.41% 0.000212 0.000217 0.00021 75,534,345.00
31 Dic 2020 0.000212 0.00000005 0.02% 0.000212 0.000216 0.000205 42,867,820.00
30 Dic 2020 0.000212 0.00000900 4.43% 0.000204 0.000213 0.000201 5,935,977.00
29 Dic 2020 0.000203 0.00000100 0.50% 0.000201 0.000203 0.000192 36,557,853.00
28 Dic 2020 0.000202 0.00000600 3.07% 0.000194 0.000204 0.000194 33,480,524.00
27 Dic 2020 0.000195 -0.00000100 -0.51% 0.000173 0.000211 0.000169 13,291,719.00
26 Dic 2020 0.000197 0.000015 8.24% 0.000182 0.000199 0.000181 14,786,391.00
25 Dic 2020 0.000182 0.00000600 3.41% 0.000176 0.000183 0.000173 20,452,200.00
24 Dic 2020 0.000176 0.00000300 1.74% 0.000173 0.000177 0.000169 21,657,558.00
23 Dic 2020 0.000173 -0.00000500 -2.81% 0.000178 0.00018 0.000168 30,462,420.00
22 Dic 2020 0.000178 0.00000800 4.71% 0.00017 0.000179 0.000167 18,514,978.00
21 Dic 2020 0.00017 -0.00000700 -3.97% 0.000176 0.000182 0.000166 21,115,557.00
20 Dic 2020 0.000177 -0.00000100 -0.56% 0.000178 0.000181 0.000172 47,236,501.00
19 Dic 2020 0.000178 0.00000700 4.10% 0.000171 0.00018 0.000169 26,221,003.00
18 Dic 2020 0.000171 0.00000300 1.79% 0.000168 0.000172 0.000165 18,698,544.00
17 Dic 2020 0.000168 0.00001 6.32% 0.000158 0.000326 0.000157 71,104,026.00
16 Dic 2020 0.000158 -0.000131 -45.30% 0.000289 0.000298 0.000144 19,437,342.00
15 Dic 2020 0.000289 -0.00000100 -0.34% 0.000289 0.000294 0.000143 26,326,685.00
14 Dic 2020 0.00029 0.00000085 0.29% 0.000289 0.000292 0.000144 14,633,864.00
13 Dic 2020 0.000289 0.00000400 1.40% 0.000286 0.000295 0.000143 20,922,214.00
12 Dic 2020 0.000286 0.000012 4.38% 0.000274 0.000288 0.000141 30,658,094.00
11 Dic 2020 0.000274 -0.00000200 -0.73% 0.000275 0.000276 0.000267 8,591,610.00
10 Dic 2020 0.000275 -0.00000300 -1.08% 0.000278 0.000279 0.00027 44,877,746.00
09 Dic 2020 0.000278 0.00000300 1.09% 0.000275 0.00028 0.000268 19,609,876.00
08 Dic 2020 0.000275 -0.000013 -4.52% 0.000288 0.000289 0.000141 45,377,214.00
07 Dic 2020 0.000288 -0.00000011 -0.04% 0.000289 0.000291 0.000283 19,350,440.00
06 Dic 2020 0.000288 0.00000200 0.70% 0.000281 0.00029 0.000275 36,504,511.00
05 Dic 2020 0.000286 0.00000700 2.51% 0.000279 0.000287 0.00014 77,202,621.00
04 Dic 2020 0.000279 -0.00001 -3.45% 0.000289 0.000291 0.000277 26,365,352.00
Su Consulta Reciente
COIN
MTVGBP
MultiVAC
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:20210304 09:56:00