PARTGBP

Particl (PARTGBP)

PARTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2021 1.43 0.200 15.97% 2.52 2.54 1.31 1,236.00
26 Nov 2021 1.24 -0.170 -12.34% 2.75 2.75 1.24 4,503.00
25 Nov 2021 1.41 0.160 12.36% 2.67 2.67 1.20 6,057.00
24 Nov 2021 1.26 0.050 4.14% 2.68 2.68 1.14 1,049.00
23 Nov 2021 1.21 0.030 2.98% 2.61 2.65 1.16 943.00
22 Nov 2021 1.17 -0.100 -8.21% 1.26 1.26 1.16 691.00
21 Nov 2021 1.28 -0.030 -2.35% 2.76 2.76 1.28 909.00
20 Nov 2021 1.31 0.130 10.90% 2.70 2.72 1.17 2,083.00
19 Nov 2021 1.18 0.00 -0.09% 1.18 1.20 1.15 1,782.00
18 Nov 2021 1.18 -0.170 -12.53% 1.36 1.39 1.18 2,819.00
17 Nov 2021 1.35 0.020 1.77% 2.79 2.79 1.24 2,154.00
16 Nov 2021 1.32 -0.090 -6.37% 2.91 2.91 1.21 1,208.00
15 Nov 2021 1.41 -0.040 -2.58% 3.05 3.06 1.28 942.00
14 Nov 2021 1.45 0.100 7.70% 2.99 3.02 1.27 1,359.00
13 Nov 2021 1.35 0.120 9.34% 1.24 1.38 1.14 3,287.00
12 Nov 2021 1.23 -0.030 -2.37% 1.53 1.54 1.10 10,790.00
11 Nov 2021 1.26 0.030 2.76% 2.99 3.00 1.15 4,031.00
10 Nov 2021 1.23 -0.050 -3.67% 1.31 1.36 1.21 12,562.00
09 Nov 2021 1.28 -0.100 -7.14% 3.07 3.09 1.12 15,509.00
08 Nov 2021 1.37 -0.070 -5.14% 2.92 3.02 1.16 3,354.00
07 Nov 2021 1.45 0.060 4.07% 2.83 2.87 1.34 1,119.00
06 Nov 2021 1.39 0.010 0.95% 1.33 1.40 1.30 412.00
05 Nov 2021 1.38 0.200 16.90% 1.18 1.39 1.18 9,087.00
04 Nov 2021 1.18 -0.060 -4.59% 1.24 1.58 1.14 8,057.00
03 Nov 2021 1.24 0.040 3.03% 1.21 1.24 1.08 14,918.00
02 Nov 2021 1.20 0.150 14.13% 1.05 1.25 1.02 16,361.00
01 Nov 2021 1.05 0.020 1.46% 1.03 1.16 0.989394 26,796.00
31 Oct 2021 1.04 -0.240 -18.74% 1.28 1.29 1.03 6,160.00
30 Oct 2021 1.27 0.020 1.35% 1.26 1.29 1.06 11,083.00
29 Oct 2021 1.26 -0.160 -11.31% 1.42 1.45 1.05 10,997.00
28 Oct 2021 1.42 0.170 13.75% 1.25 1.56 1.24 3,251.00
27 Oct 2021 1.25 -0.120 -9.04% 1.37 1.39 1.15 12,018.00
26 Oct 2021 1.37 -0.070 -4.62% 1.43 1.44 1.34 3,995.00
25 Oct 2021 1.44 0.070 5.37% 1.36 1.83 1.36 8,375.00
24 Oct 2021 1.36 0.030 1.97% 1.53 1.54 1.30 10,695.00
23 Oct 2021 1.34 0.060 4.90% 1.27 1.39 1.27 5,977.00
22 Oct 2021 1.28 -0.010 -0.42% 1.53 1.54 1.16 21,676.00
21 Oct 2021 1.28 -0.090 -6.88% 1.37 1.39 1.26 3,257.00
20 Oct 2021 1.38 -0.040 -2.72% 1.53 1.54 1.26 6,118.00
19 Oct 2021 1.41 -0.120 -7.89% 1.40 2.76 1.38 32,112.00
18 Oct 2021 1.53 -0.370 -19.23% 1.90 1.93 1.36 10,981.00
17 Oct 2021 1.90 0.030 1.41% 1.87 1.90 1.67 2,042.00
16 Oct 2021 1.87 0.050 2.70% 1.82 1.90 1.74 1,885.00
15 Oct 2021 1.82 -0.050 -2.72% 1.87 1.95 1.79 1,384.00
14 Oct 2021 1.88 -0.140 -6.99% 2.82 2.87 1.79 841.00
13 Oct 2021 2.02 -0.140 -6.47% 2.15 2.16 1.96 1,148.00
12 Oct 2021 2.16 -0.070 -3.23% 2.22 2.23 2.04 882.00
11 Oct 2021 2.23 0.130 6.08% 2.10 2.29 2.09 1,126.00
10 Oct 2021 2.10 0.010 0.45% 2.09 2.29 2.06 1,085.00
09 Oct 2021 2.09 0.180 9.25% 1.91 2.40 1.91 7,793.00
08 Oct 2021 1.91 -0.220 -10.18% 2.14 2.22 1.91 5,710.00
07 Oct 2021 2.13 0.00 -0.05% 2.13 2.18 1.99 3,543.00
06 Oct 2021 2.13 -0.250 -10.47% 2.37 2.39 2.08 8,803.00
05 Oct 2021 2.38 0.100 4.55% 2.31 2.45 2.30 1,943.00
04 Oct 2021 2.28 -0.390 -14.60% 1.40 2.74 1.38 31,810.00
03 Oct 2021 2.67 -0.130 -4.51% 2.80 2.81 2.64 10,088.00
02 Oct 2021 2.79 0.060 2.20% 2.74 2.83 2.70 9,977.00
01 Oct 2021 2.73 0.280 11.23% 2.45 2.82 2.43 3,767.00
30 Sep 2021 2.46 0.110 4.59% 2.35 2.55 2.35 16,683.00
29 Sep 2021 2.35 0.060 2.51% 2.29 2.46 2.27 20,730.00
28 Sep 2021 2.29 0.130 6.01% 2.16 2.38 2.13 20,518.00
27 Sep 2021 2.16 0.080 3.60% 2.09 2.46 2.08 11,572.00
26 Sep 2021 2.09 0.040 1.81% 2.05 2.12 1.88 3,076.00
25 Sep 2021 2.05 0.260 14.76% 1.81 2.13 1.79 7,125.00
24 Sep 2021 1.79 -0.220 -10.85% 2.00 2.36 1.74 20,395.00
23 Sep 2021 2.00 0.610 43.57% 1.40 2.21 1.38 32,320.00
22 Sep 2021 1.40 0.00 0.11% 1.42 1.51 1.31 4,039.00
21 Sep 2021 1.39 -0.040 -2.65% 0.968627 1.92 0.960646 12,924.00
20 Sep 2021 1.43 -0.130 -8.30% 1.56 1.59 1.36 4,769.00
19 Sep 2021 1.56 -0.080 -4.61% 1.72 1.73 1.39 8,251.00
18 Sep 2021 1.64 0.270 19.42% 1.37 1.72 1.31 20,411.00
17 Sep 2021 1.37 0.050 3.68% 1.32 1.37 1.19 11,549.00
16 Sep 2021 1.32 -0.100 -7.19% 1.43 1.44 1.28 5,771.00
15 Sep 2021 1.42 0.040 2.79% 0.968627 1.61 0.960646 17,578.00
14 Sep 2021 1.39 0.080 6.42% 1.30 1.42 1.29 4,647.00
13 Sep 2021 1.30 -0.010 -0.68% 2.24 2.24 1.14 10,775.00
12 Sep 2021 1.31 -0.080 -5.67% 1.39 1.54 1.29 10,983.00
11 Sep 2021 1.39 0.470 51.77% 0.918661 1.53 0.918007 27,199.00
10 Sep 2021 0.915956 -0.067738 -6.89% 0.982942 0.995464 0.910328 485.00
09 Sep 2021 0.983694 0.013505 1.39% 0.968627 1.01 0.927663 1,424.00
08 Sep 2021 0.970188 0.00767 0.80% 2.27 2.30 0.890103 577.00
07 Sep 2021 0.962519 -0.163469 -14.52% 1.13 1.13 0.864541 2,844.00
06 Sep 2021 1.13 0.150 15.69% 0.974777 1.13 0.943239 6,237.00
05 Sep 2021 0.973269 -0.053017 -5.17% 1.03 1.04 0.9438 2,217.00
04 Sep 2021 1.03 0.010 0.55% 1.01 1.06 0.984668 991.00
03 Sep 2021 1.02 0.020 2.02% 0.998424 1.08 0.938059 3,618.00
02 Sep 2021 1.00 -0.050 -4.48% 1.05 1.09 0.999204 2,740.00
01 Sep 2021 1.05 -0.020 -1.71% 1.07 1.07 0.904558 15,910.00
31 Ago 2021 1.07 -0.010 -0.63% 2.30 2.30 1.05 14,173.00
30 Ago 2021 1.07 -0.070 -6.47% 1.14 1.24 1.06 11,269.00
29 Ago 2021 1.15 0.030 2.29% 1.12 1.18 1.11 1,614.00
28 Ago 2021 1.12 -0.030 -2.49% 1.15 1.15 1.12 211.00
Su Consulta Reciente
COIN
PARTGBP
Particl
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:20211128 23:13:49