PIEUR

PCHAIN (PIEUR)

PIEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2022 0.003252 0.00004 1.25% 0.003218 0.003423 0.003213 1,001,713.00
03 Dic 2022 0.003212 0.000133 4.31% 0.003091 0.003226 0.003055 911,176.00
02 Dic 2022 0.003079 0.000016 0.52% 0.003062 0.003244 0.000969 928,848.00
01 Dic 2022 0.003063 -0.000073 -2.33% 0.00497 0.005208 0.001 654,709.00
30 Nov 2022 0.003137 0.000109 3.61% 0.00303 0.003295 0.003024 966,404.00
29 Nov 2022 0.003027 0.000049 1.65% 0.002975 0.003036 0.002965 770,103.00
28 Nov 2022 0.002978 -0.00003 -1.00% 0.00497 0.005208 0.00293 243,041.00
27 Nov 2022 0.003009 0.00000100 0.03% 0.003006 0.003035 0.00287 994,662.00
26 Nov 2022 0.003007 -0.000012 -0.40% 0.003015 0.003335 0.002856 842,239.00
25 Nov 2022 0.00302 -0.000325 -9.72% 0.003343 0.003343 0.002855 973,382.00
24 Nov 2022 0.003345 -0.00001 -0.30% 0.003348 0.003506 0.000954 995,389.00
23 Nov 2022 0.003355 0.002413 256.16% 0.003296 0.003385 0.003177 901,127.00
22 Nov 2022 0.000942 -0.002296 -70.90% 0.00497 0.005208 0.000939 289,774.00
21 Nov 2022 0.003238 0.000407 14.39% 0.00497 0.005208 0.002917 2,656,182.00
20 Nov 2022 0.002831 -0.000076 -2.61% 0.002906 0.003046 0.002828 5,822,011.00
19 Nov 2022 0.002907 -0.000163 -5.31% 0.00307 0.00307 0.002892 2,933,352.00
18 Nov 2022 0.00307 0.00000800 0.26% 0.003062 0.003268 0.003042 4,392,686.00
17 Nov 2022 0.003062 -0.00014 -4.37% 0.003207 0.003219 0.002871 3,153,287.00
16 Nov 2022 0.003203 -0.000055 -1.69% 0.003264 0.00344 0.003181 4,864,290.00
15 Nov 2022 0.003258 0.000514 18.73% 0.002738 0.003561 0.002583 6,802,036.00
14 Nov 2022 0.002744 -0.00027 -8.96% 0.00497 0.005208 0.002665 2,955,733.00
13 Nov 2022 0.003014 -0.000253 -7.74% 0.003267 0.00329 0.003004 4,221,887.00
12 Nov 2022 0.003267 -0.000014 -0.43% 0.003314 0.003456 0.003248 1,282,153.00
11 Nov 2022 0.003281 0.00000600 0.18% 0.003291 0.00345 0.003042 1,788,758.00
10 Nov 2022 0.003275 -0.00007 -2.09% 0.003357 0.003622 0.003072 1,683,171.00
09 Nov 2022 0.003346 -0.000177 -5.02% 0.003488 0.003582 0.003143 3,283,209.00
08 Nov 2022 0.003523 -0.000177 -4.78% 0.003708 0.003761 0.003096 1,955,556.00
07 Nov 2022 0.0037 0.00012 3.35% 0.00497 0.005208 0.003471 2,751,866.00
06 Nov 2022 0.00358 -0.000703 -16.41% 0.004287 0.004295 0.00358 2,872,025.00
05 Nov 2022 0.004283 0.000457 11.95% 0.003822 0.004929 0.003818 1,625,288.00
04 Nov 2022 0.003826 0.000508 15.33% 0.003315 0.004045 0.003138 3,073,533.00
03 Nov 2022 0.003318 0.000234 7.60% 0.003081 0.003544 0.003078 3,168,968.00
02 Nov 2022 0.003083 -0.000028 -0.90% 0.003104 0.003344 0.003069 3,055,815.00
01 Nov 2022 0.003112 -0.000209 -6.29% 0.003314 0.003328 0.003077 3,578,893.00
31 Oct 2022 0.003321 0.00000700 0.21% 0.00497 0.005208 0.00328 3,461,021.00
30 Oct 2022 0.003314 -0.000027 -0.81% 0.003341 0.003342 0.003096 4,215,510.00
29 Oct 2022 0.00334 0.000237 7.64% 0.003099 0.003373 0.003098 2,955,490.00
28 Oct 2022 0.003103 -0.000154 -4.73% 0.003262 0.003298 0.003028 2,249,925.00
27 Oct 2022 0.003257 -0.00004 -1.21% 0.003299 0.003528 0.003084 3,534,725.00
26 Oct 2022 0.003298 0.000274 9.08% 0.003023 0.003553 0.00302 2,817,173.00
25 Oct 2022 0.003023 0.000287 10.50% 0.002733 0.003068 0.002542 4,107,013.00
24 Oct 2022 0.002736 0.00016 6.19% 0.00497 0.005208 0.00255 5,121,295.00
23 Oct 2022 0.002576 -0.000345 -11.81% 0.002922 0.002924 0.002561 4,377,867.00
22 Oct 2022 0.002921 0.00000400 0.14% 0.002917 0.002929 0.002909 1,856,044.00
21 Oct 2022 0.002918 -0.000197 -6.33% 0.003117 0.003124 0.002892 1,894,089.00
20 Oct 2022 0.003115 -0.000019 -0.61% 0.003136 0.003144 0.002915 4,979,840.00
19 Oct 2022 0.003133 -0.0004 -11.32% 0.003531 0.003533 0.003132 3,916,282.00
18 Oct 2022 0.003534 -0.000443 -11.14% 0.003971 0.004188 0.003317 3,147,914.00
17 Oct 2022 0.003977 -0.000179 -4.31% 0.00497 0.005208 0.003955 2,339,104.00
16 Oct 2022 0.004156 0.000034 0.82% 0.00413 0.004194 0.004128 1,995,671.00
15 Oct 2022 0.004122 -0.000023 -0.55% 0.00415 0.004154 0.004113 1,754,072.00
14 Oct 2022 0.004145 -0.000019 -0.46% 0.00417 0.004269 0.004038 1,154,789.00
13 Oct 2022 0.004164 -0.000374 -8.24% 0.004539 0.004545 0.003803 3,622,381.00
12 Oct 2022 0.004538 0.00002 0.44% 0.004518 0.004549 0.004509 3,573,674.00
11 Oct 2022 0.004518 0.000181 4.18% 0.004329 0.004556 0.004302 1,318,269.00
10 Oct 2022 0.004337 0.00014 3.34% 0.00497 0.005208 0.001204 1,496,128.00
09 Oct 2022 0.004197 -0.000193 -4.40% 0.004393 0.004414 0.004181 2,556,348.00
08 Oct 2022 0.00439 0.000178 4.22% 0.004214 0.004414 0.004192 414,252.00
07 Oct 2022 0.004212 -0.000064 -1.50% 0.004279 0.004642 0.003974 3,354,298.00
06 Oct 2022 0.004276 -0.000406 -8.67% 0.004682 0.004917 0.004265 1,109,950.00
05 Oct 2022 0.004682 -0.000616 -11.63% 0.005298 0.005301 0.004469 3,091,061.00
04 Oct 2022 0.005299 0.000313 6.28% 0.004989 0.005522 0.004968 2,836,351.00
03 Oct 2022 0.004986 -0.00028 -5.32% 0.00497 0.00521 0.001175 1,687,336.00
02 Oct 2022 0.005265 0.000137 2.67% 0.005126 0.005265 0.00503 1,474,893.00
01 Oct 2022 0.005128 -0.000237 -4.42% 0.005352 0.005366 0.0051 1,491,729.00
30 Sep 2022 0.005365 0.000398 8.01% 0.004973 0.005568 0.004925 1,224,044.00
29 Sep 2022 0.004967 -0.000042 -0.84% 0.005006 0.005223 0.004864 1,252,778.00
28 Sep 2022 0.005009 0.000029 0.58% 0.004972 0.00519 0.004806 1,285,045.00
27 Sep 2022 0.00498 -0.000011 -0.22% 0.004988 0.005254 0.004738 2,863,570.00
26 Sep 2022 0.004991 0.00014 2.89% 0.00497 0.005208 0.004849 3,250,396.00
25 Sep 2022 0.004851 -0.000031 -0.63% 0.004885 0.005091 0.004824 1,794,576.00
24 Sep 2022 0.004882 -0.000098 -1.97% 0.00497 0.005141 0.004853 2,057,686.00
23 Sep 2022 0.00498 -0.000141 -2.75% 0.005123 0.005267 0.004768 1,057,149.00
22 Sep 2022 0.005121 0.000406 8.61% 0.004709 0.005276 0.004649 3,003,516.00
21 Sep 2022 0.004715 0.000169 3.72% 0.004556 0.004776 0.004418 1,962,603.00
20 Sep 2022 0.004546 -0.000137 -2.93% 0.004693 0.004779 0.004521 1,749,411.00
19 Sep 2022 0.004683 0.000226 5.08% 0.00497 0.005208 0.004429 1,041,007.00
18 Sep 2022 0.004456 0.000032 0.72% 0.004413 0.004472 0.004006 5,030,143.00
17 Sep 2022 0.004424 0.00008 1.84% 0.004357 0.004437 0.004156 2,036,699.00
16 Sep 2022 0.004344 -0.00000700 -0.16% 0.004341 0.004517 0.004258 5,472,097.00
15 Sep 2022 0.004352 0.000096 2.26% 0.004261 0.004387 0.004138 1,751,788.00
14 Sep 2022 0.004255 0.00000800 0.19% 0.004245 0.004311 0.004136 878,075.00
13 Sep 2022 0.004248 0.000277 6.97% 0.00398 0.004689 0.003743 3,790,744.00
12 Sep 2022 0.003971 -0.000133 -3.24% 0.00497 0.005208 0.00132 2,166,478.00
11 Sep 2022 0.004104 -0.000645 -13.58% 0.00474 0.004746 0.004044 3,026,908.00
10 Sep 2022 0.004749 -0.000139 -2.84% 0.004875 0.005091 0.00465 1,143,919.00
09 Sep 2022 0.004889 0.000447 10.05% 0.00444 0.004921 0.004426 3,818,453.00
08 Sep 2022 0.004442 -0.000195 -4.21% 0.004648 0.004657 0.004208 1,565,918.00
07 Sep 2022 0.004637 0.00006 1.31% 0.004574 0.004741 0.004524 3,739,799.00
06 Sep 2022 0.004577 -0.000211 -4.41% 0.004776 0.005037 0.004436 3,606,575.00
Su Consulta Reciente
COIN
PIEUR
PCHAIN
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

P: V: D:20221205 20:11:06