OMGEUR

OMG Network (OMGEUR)

OMGEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 6.26 0.530 9.25% 5.77 6.57 5.69 413,549.00
06 Dic 2021 5.73 0.270 4.95% 5.44 5.81 5.03 370,421.00
05 Dic 2021 5.46 -0.330 -5.70% 5.89 5.95 5.29 259,902.00
04 Dic 2021 5.79 -1.02 -14.98% 6.76 6.81 4.36 379,876.00
03 Dic 2021 6.81 -0.370 -5.15% 7.17 7.31 6.53 123,749.00
02 Dic 2021 7.18 -0.130 -1.78% 7.29 7.35 7.08 51,266.00
01 Dic 2021 7.31 -0.270 -3.56% 7.59 7.73 7.25 86,623.00
30 Nov 2021 7.58 -0.270 -3.44% 7.92 8.25 7.58 298,421.00
29 Nov 2021 7.85 0.680 9.48% 7.20 7.93 7.08 135,619.00
28 Nov 2021 7.17 0.090 1.27% 7.17 7.23 6.61 122,304.00
27 Nov 2021 7.08 -0.010 -0.14% 7.09 7.33 7.04 42,974.00
26 Nov 2021 7.09 -0.880 -11.04% 7.95 7.98 6.94 160,319.00
25 Nov 2021 7.97 0.250 3.24% 7.68 8.13 7.63 117,142.00
24 Nov 2021 7.72 -0.570 -6.88% 8.30 8.30 7.62 113,599.00
23 Nov 2021 8.29 0.160 1.97% 8.09 8.41 8.01 63,541.00
22 Nov 2021 8.13 -0.390 -4.58% 8.43 8.43 7.99 81,198.00
21 Nov 2021 8.52 -0.290 -3.29% 8.77 8.78 8.46 49,862.00
20 Nov 2021 8.81 -0.200 -2.22% 9.03 9.03 8.50 65,722.00
19 Nov 2021 9.01 1.06 13.33% 7.90 9.36 7.83 352,427.00
18 Nov 2021 7.95 -1.24 -13.49% 9.09 9.17 7.74 238,826.00
17 Nov 2021 9.19 0.030 0.33% 9.46 9.68 8.97 207,212.00
16 Nov 2021 9.16 -0.700 -7.10% 9.69 9.74 8.31 309,629.00
15 Nov 2021 9.86 -0.480 -4.64% 10.33 10.33 9.79 141,049.00
14 Nov 2021 10.34 -0.340 -3.18% 10.60 10.65 10.08 136,071.00
13 Nov 2021 10.68 -0.680 -5.99% 11.51 11.60 10.25 282,922.00
12 Nov 2021 11.36 -3.72 -24.67% 13.08 13.75 10.83 1,143,205.00
11 Nov 2021 15.08 1.76 13.21% 13.28 17.41 13.19 392,480.00
10 Nov 2021 13.32 -1.11 -7.69% 14.24 14.92 12.86 148,034.00
09 Nov 2021 14.43 -0.760 -5.00% 15.03 15.38 13.91 159,801.00
08 Nov 2021 15.19 0.930 6.52% 14.10 15.46 13.47 134,374.00
07 Nov 2021 14.26 -0.170 -1.18% 14.39 15.30 12.00 93,603.00
06 Nov 2021 14.43 -0.440 -2.96% 14.65 14.76 13.69 116,485.00
05 Nov 2021 14.87 -1.51 -9.22% 16.60 17.40 14.47 270,100.00
04 Nov 2021 16.38 3.23 24.56% 13.35 16.49 13.09 479,717.00
03 Nov 2021 13.15 0.360 2.81% 12.76 13.21 12.04 149,797.00
02 Nov 2021 12.79 0.130 1.03% 12.79 13.46 12.45 119,855.00
01 Nov 2021 12.66 1.06 9.14% 11.57 13.09 11.55 289,546.00
31 Oct 2021 11.60 -0.040 -0.34% 11.66 11.84 11.13 61,062.00
30 Oct 2021 11.64 -0.080 -0.68% 11.66 12.28 11.37 91,834.00
29 Oct 2021 11.72 0.410 3.63% 11.21 11.78 11.08 64,454.00
28 Oct 2021 11.31 0.320 2.91% 11.01 11.54 10.82 87,621.00
27 Oct 2021 10.99 -1.17 -9.62% 12.13 12.28 10.29 110,811.00
26 Oct 2021 12.16 -0.270 -2.17% 12.46 12.70 12.09 45,928.00
25 Oct 2021 12.43 0.160 1.30% 12.29 13.02 12.15 69,887.00
24 Oct 2021 12.27 0.020 0.16% 12.26 12.70 11.93 52,321.00
23 Oct 2021 12.25 0.050 0.41% 12.15 12.49 12.00 29,915.00
22 Oct 2021 12.20 -0.530 -4.16% 12.80 13.95 11.97 86,067.00
21 Oct 2021 12.73 0.170 1.35% 12.75 13.72 12.37 153,745.00
20 Oct 2021 12.56 0.460 3.80% 12.04 12.63 11.86 48,555.00
19 Oct 2021 12.10 0.080 0.67% 11.89 12.14 11.78 229,637.00
18 Oct 2021 12.02 0.200 1.69% 11.86 12.47 11.76 65,129.00
17 Oct 2021 11.82 -0.220 -1.83% 12.07 12.20 11.48 71,102.00
16 Oct 2021 12.04 0.050 0.42% 11.97 12.52 11.88 72,957.00
15 Oct 2021 11.99 -0.460 -3.69% 12.39 12.66 11.74 168,598.00
14 Oct 2021 12.45 -0.480 -3.71% 12.97 13.13 12.29 44,043.00
13 Oct 2021 12.93 0.290 2.29% 12.86 13.79 12.55 245,121.00
12 Oct 2021 12.64 0.960 8.22% 11.60 13.41 11.54 410,098.00
11 Oct 2021 11.68 0.490 4.38% 11.04 12.88 11.00 318,113.00
10 Oct 2021 11.19 -0.920 -7.60% 12.10 12.56 11.16 160,714.00
09 Oct 2021 12.11 0.030 0.25% 11.99 12.51 11.87 167,718.00
08 Oct 2021 12.08 -0.650 -5.11% 12.78 13.44 11.77 167,957.00
07 Oct 2021 12.73 0.340 2.74% 12.31 13.22 11.93 188,650.00
06 Oct 2021 12.39 -1.01 -7.54% 13.16 13.46 11.88 362,618.00
05 Oct 2021 13.40 -0.970 -6.75% 14.76 14.79 13.16 379,698.00
04 Oct 2021 14.37 0.190 1.34% 14.52 15.69 13.39 644,822.00
03 Oct 2021 14.18 0.850 6.38% 13.44 15.48 12.91 526,799.00
02 Oct 2021 13.33 2.35 21.40% 11.16 14.20 10.83 562,852.00
01 Oct 2021 10.98 0.360 3.39% 10.68 11.64 10.44 442,858.00
30 Sep 2021 10.62 1.80 20.41% 9.33 10.71 9.20 627,649.00
29 Sep 2021 8.82 1.21 15.90% 7.68 9.13 7.47 409,349.00
28 Sep 2021 7.61 -0.300 -3.79% 7.98 8.42 7.50 367,168.00
27 Sep 2021 7.91 0.220 2.86% 7.68 8.28 7.50 189,642.00
26 Sep 2021 7.69 0.030 0.39% 7.72 8.00 6.60 214,317.00
25 Sep 2021 7.66 -0.110 -1.42% 7.76 7.92 7.30 134,526.00
24 Sep 2021 7.77 -0.580 -6.95% 8.40 8.41 7.21 419,331.00
23 Sep 2021 8.35 0.220 2.71% 8.51 8.63 7.85 476,946.00
22 Sep 2021 8.13 0.980 13.71% 7.47 8.38 7.07 529,526.00
21 Sep 2021 7.15 -1.48 -17.15% 8.38 9.73 7.15 820,652.00
20 Sep 2021 8.63 0.450 5.50% 8.17 9.66 6.66 799,745.00
19 Sep 2021 8.18 0.630 8.34% 7.50 8.65 7.29 591,488.00
18 Sep 2021 7.55 0.320 4.43% 7.18 7.65 7.08 125,716.00
17 Sep 2021 7.23 -0.390 -5.12% 7.54 7.58 6.90 153,317.00
16 Sep 2021 7.62 0.080 1.06% 7.81 7.86 7.28 194,646.00
15 Sep 2021 7.54 -0.040 -0.53% 7.59 7.66 7.25 148,195.00
14 Sep 2021 7.58 0.280 3.84% 7.12 7.63 6.93 192,357.00
13 Sep 2021 7.30 -0.710 -8.86% 8.08 8.22 6.80 234,036.00
12 Sep 2021 8.01 0.370 4.84% 7.95 8.50 7.42 421,925.00
11 Sep 2021 7.64 0.810 11.86% 6.86 8.12 6.86 424,355.00
10 Sep 2021 6.83 -0.590 -7.95% 7.68 8.06 6.54 409,778.00
09 Sep 2021 7.42 0.620 9.12% 7.04 7.87 6.87 744,380.00
Su Consulta Reciente
COIN
OMGEUR
OMG Networ..
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:20211208 03:15:11