Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,298.86
(
0.11%
)
Dow Jones
33,876.78
(
0.13%
)
US Dollar vs MXN
17.2814
(
0.0%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,766.95
(
-2.70%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Orbs (ORBSGBP)

  6. Orbs (ORBSGBP) Histórico

ORBSGBP

Orbs

0.016659
-0.001653 (-9.03%)
Tiempo Real

ORBSGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Jun 2023 0.018719 -0.000153 -0.81% 0.019025 0.019051 0.018045 2,377.00
08 Jun 2023 0.018872 -0.000249 -1.30% 0.018417 0.019218 0.018168 4,658.00
07 Jun 2023 0.019121 0.000246 1.30% 0.019073 0.019604 0.01844 15,660.00
06 Jun 2023 0.018875 0.000374 2.02% 0.019263 0.019415 0.018266 3,118.00
05 Jun 2023 0.018501 -0.001868 -9.17% 0.020038 0.020286 0.018405 90,888.00
04 Jun 2023 0.020369 0.000046 0.23% 0.019647 0.020703 0.019647 308.00
03 Jun 2023 0.020323 0.000616 3.13% 0.020087 0.020489 0.019612 59,811.00
02 Jun 2023 0.019707 0.000384 1.99% 0.019269 0.020189 0.017109 6,963.00
01 Jun 2023 0.019323 -0.000457 -2.31% 0.019689 0.020092 0.019139 58,704.00
31 May 2023 0.01978 -0.000313 -1.56% 0.020082 0.020234 0.018607 156,226.00
30 May 2023 0.020092 -0.000368 -1.80% 0.020893 0.020946 0.016858 77,309.00
29 May 2023 0.020461 -0.000065 -0.32% 0.020038 0.02071 0.015676 79,034.00
28 May 2023 0.020525 0.000389 1.93% 0.020791 0.021028 0.019981 2,594.00
27 May 2023 0.020137 0.000172 0.86% 0.020157 0.020677 0.019878 40,759.00
26 May 2023 0.019965 0.000571 2.95% 0.020038 0.020286 0.019676 65,156.00
25 May 2023 0.019393 -0.000703 -3.50% 0.020031 0.020257 0.019322 36,246.00
24 May 2023 0.020096 -0.001237 -5.80% 0.021328 0.021854 0.019362 77,845.00
23 May 2023 0.021333 0.000816 3.98% 0.020501 0.021421 0.020315 10,816.00
22 May 2023 0.020517 -0.000604 -2.86% 0.020692 0.021334 0.020333 22,334.00
21 May 2023 0.02112 -0.000067 -0.32% 0.021204 0.021255 0.021119 19,840.00
20 May 2023 0.021187 -0.000272 -1.27% 0.021449 0.02186 0.021088 3,137.00
19 May 2023 0.021458 0.000042 0.20% 0.021386 0.021763 0.020735 2,198.00
18 May 2023 0.021416 0.000086 0.40% 0.021328 0.021854 0.020823 869.00
17 May 2023 0.02133 0.000051 0.24% 0.021286 0.021766 0.020956 2,190.00
16 May 2023 0.02128 0.000167 0.79% 0.02177 0.02179 0.020865 2,548.00
15 May 2023 0.021113 -0.000153 -0.72% 0.023204 0.023286 0.018434 70,203.00
14 May 2023 0.021266 0.000098 0.46% 0.021154 0.021677 0.021029 728.00
13 May 2023 0.021168 -0.000413 -1.91% 0.021596 0.021754 0.020264 5,059.00
12 May 2023 0.021581 0.000122 0.57% 0.021408 0.021781 0.019617 20,315.00
11 May 2023 0.021459 0.000793 3.84% 0.042421 0.042423 0.020407 355,802.00
10 May 2023 0.020666 0.000874 4.41% 0.042423 0.042522 0.020325 370,347.00
09 May 2023 0.019793 -0.002245 -10.19% 0.023204 0.023286 0.01952 106,401.00
08 May 2023 0.022037 -0.000533 -2.36% 0.043892 0.043892 0.021209 168,941.00
07 May 2023 0.022571 -0.000618 -2.67% 0.023174 0.02422 0.022558 839,710.00
06 May 2023 0.023189 -0.00000500 -0.02% 0.023197 0.02359 0.022512 19,219.00
05 May 2023 0.023194 0.000207 0.90% 0.044393 0.044419 0.022713 981.00
04 May 2023 0.022987 -0.000128 -0.55% 0.022675 0.023561 0.022507 4,779.00
03 May 2023 0.023115 -0.000094 -0.41% 0.023204 0.023317 0.022323 15,775.00
02 May 2023 0.023209 -0.000037 -0.16% 0.023172 0.023538 0.022671 35,953.00
01 May 2023 0.023246 -0.000961 -3.97% 0.025816 0.026605 0.022741 69,517.00
30 Abr 2023 0.024207 0.000373 1.57% 0.02386 0.024371 0.02229 110,110.00
29 Abr 2023 0.023834 0.000406 1.73% 0.023357 0.024526 0.023325 705.00
28 Abr 2023 0.023427 0.00008 0.34% 0.024037 0.02428 0.023359 2,777.00
27 Abr 2023 0.023347 -0.000963 -3.96% 0.024401 0.024994 0.023075 68,624.00
26 Abr 2023 0.02431 0.000094 0.39% 0.02517 0.025273 0.022948 149,216.00
25 Abr 2023 0.024216 0.000612 2.59% 0.023617 0.024259 0.023258 13,728.00
24 Abr 2023 0.023604 -0.001515 -6.03% 0.025816 0.026605 0.021561 194,858.00
23 Abr 2023 0.025119 0.000568 2.31% 0.025619 0.027071 0.02476 190,541.00
22 Abr 2023 0.024551 0.00004 0.16% 0.024487 0.02468 0.022113 1,649.00
21 Abr 2023 0.024511 0.001563 6.81% 0.0251 0.025408 0.024076 9,301.00
20 Abr 2023 0.022948 -0.002791 -10.84% 0.025339 0.025471 0.022857 24,929.00
19 Abr 2023 0.025739 -0.000757 -2.86% 0.026448 0.026511 0.024778 17,180.00
18 Abr 2023 0.026497 0.000662 2.56% 0.026038 0.02691 0.025645 13,099.00
17 Abr 2023 0.025835 -0.000185 -0.71% 0.025816 0.026605 0.025302 99,645.00
16 Abr 2023 0.02602 -0.000044 -0.17% 0.047175 0.047411 0.025457 8,914.00
15 Abr 2023 0.026064 0.000069 0.27% 0.026372 0.026683 0.025791 15,738.00
14 Abr 2023 0.025995 -0.000054 -0.21% 0.025983 0.026572 0.024781 15,086.00
13 Abr 2023 0.026049 0.000049 0.19% 0.025283 0.026214 0.024877 21,693.00
12 Abr 2023 0.026 0.000586 2.31% 0.0264 0.026406 0.025054 84,005.00
11 Abr 2023 0.025414 -0.000983 -3.72% 0.026584 0.026677 0.025379 177,682.00
10 Abr 2023 0.026397 0.000349 1.34% 0.025816 0.026764 0.014976 77,010.00
09 Abr 2023 0.026048 -0.00043 -1.62% 0.026476 0.026969 0.025445 28,071.00
08 Abr 2023 0.026478 0.000521 2.01% 0.026824 0.029025 0.026384 239,296.00
07 Abr 2023 0.025957 -0.000464 -1.76% 0.026187 0.026549 0.02528 15,735.00
06 Abr 2023 0.026422 0.000133 0.50% 0.027726 0.027726 0.025331 157,169.00
05 Abr 2023 0.026289 0.001279 5.11% 0.024764 0.026783 0.024764 20,500.00
04 Abr 2023 0.025011 -0.000037 -0.15% 0.024829 0.025363 0.024685 16,891.00
03 Abr 2023 0.025048 -0.000915 -3.52% 0.025816 0.026605 0.01446 72,050.00
02 Abr 2023 0.025963 -0.000518 -1.96% 0.026026 0.026676 0.025319 802.00
01 Abr 2023 0.026481 0.0005 1.93% 0.025971 0.027027 0.0254 42,557.00
31 Mar 2023 0.025981 0.000678 2.68% 0.025052 0.026108 0.024745 4,106.00
30 Mar 2023 0.025303 0.000387 1.55% 0.024909 0.026025 0.024518 9,440.00
29 Mar 2023 0.024915 0.000748 3.10% 0.02351 0.025101 0.023451 16,058.00
28 Mar 2023 0.024167 0.000157 0.65% 0.025816 0.026605 0.011737 136,160.00
27 Mar 2023 0.02401 -0.001559 -6.10% 0.025379 0.025619 0.023797 41,355.00
26 Mar 2023 0.025569 0.000063 0.25% 0.043593 0.043593 0.025008 2,189.00
25 Mar 2023 0.025506 -0.000413 -1.59% 0.025281 0.025808 0.025146 2,075.00
24 Mar 2023 0.025919 -0.000391 -1.49% 0.025878 0.026657 0.024744 53,399.00
23 Mar 2023 0.02631 0.000974 3.84% 0.025553 0.026839 0.024916 22,900.00
22 Mar 2023 0.025336 -0.000956 -3.64% 0.025816 0.026605 0.025083 18,402.00
21 Mar 2023 0.026291 0.000352 1.36% 0.027407 0.028057 0.017819 87,125.00
20 Mar 2023 0.025939 -0.001135 -4.19% 0.027407 0.028057 0.023666 77,498.00
19 Mar 2023 0.027074 -0.000234 -0.86% 0.02722 0.02784 0.025781 140,201.00
18 Mar 2023 0.027308 -0.000276 -1.00% 0.027407 0.028057 0.026761 5,298.00
17 Mar 2023 0.027584 0.000826 3.09% 0.027153 0.027828 0.026464 66,281.00
16 Mar 2023 0.026758 0.000787 3.03% 0.026584 0.026803 0.025465 68,224.00
15 Mar 2023 0.025971 -0.000855 -3.19% 0.02678 0.028563 0.025971 39,013.00
14 Mar 2023 0.026826 0.001285 5.03% 0.025515 0.029185 0.025082 121,468.00
13 Mar 2023 0.025541 0.000991 4.04% 0.028763 0.031978 0.023281 123,877.00
12 Mar 2023 0.02455 0.001722 7.54% 0.023297 0.02455 0.021957 35,784.00
11 Mar 2023 0.022828 -0.000137 -0.60% 0.022938 0.026207 0.022554 550,760.00
Su Consulta Reciente
COIN
ORBSGBP
Orbs
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230610 21:52:05