PKTGBP

Playkey (PKTGBP)

PKTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.019326 0.003346 20.94% 0.016074 0.022293 0.012563 2,535,409.00
27 Nov 2021 0.01598 -0.000606 -3.65% 0.01749 0.022423 0.012729 2,610,688.00
26 Nov 2021 0.016586 -0.002885 -14.82% 0.019538 0.021681 0.011529 2,810,716.00
25 Nov 2021 0.019471 0.000148 0.77% 0.019358 0.02446 0.012449 2,112,851.00
24 Nov 2021 0.019323 0.007232 59.81% 0.013392 0.019323 0.011828 3,591,528.00
23 Nov 2021 0.012091 -0.007281 -37.58% 0.019756 0.023375 0.008884 2,929,496.00
22 Nov 2021 0.019372 0.003947 25.59% 0.015215 0.019796 0.01413 1,594,283.00
21 Nov 2021 0.015425 -0.000171 -1.10% 0.015588 0.015648 0.014472 1,851,421.00
20 Nov 2021 0.015596 0.00136 9.55% 0.014373 0.01561 0.014373 3,040,957.00
19 Nov 2021 0.014236 -0.000494 -3.35% 0.014778 0.015113 0.013825 3,001,579.00
18 Nov 2021 0.01473 -0.001334 -8.30% 0.01797 0.018826 0.014389 2,840,522.00
17 Nov 2021 0.016064 -0.001508 -8.58% 0.017535 0.018979 0.015085 2,522,644.00
16 Nov 2021 0.017572 -0.002903 -14.18% 0.017857 0.020604 0.015263 2,883,126.00
15 Nov 2021 0.020476 -0.000958 -4.47% 0.021633 0.02171 0.016584 2,885,006.00
14 Nov 2021 0.021434 0.003122 17.05% 0.020241 0.021434 0.016767 3,501,464.00
13 Nov 2021 0.018312 0.001143 6.66% 0.017294 0.020796 0.015639 2,652,890.00
12 Nov 2021 0.017169 0.000638 3.86% 0.029408 0.029887 0.016164 2,601,822.00
11 Nov 2021 0.016531 -0.002254 -12.00% 0.018824 0.021492 0.015484 2,585,027.00
10 Nov 2021 0.018786 -0.002532 -11.88% 0.021314 0.021603 0.015671 2,836,605.00
09 Nov 2021 0.021318 0.002869 15.55% 0.018342 0.022611 0.015413 2,329,036.00
08 Nov 2021 0.018449 0.001164 6.74% 0.017394 0.019995 0.014968 3,170,898.00
07 Nov 2021 0.017284 0.006801 64.88% 0.010506 0.020284 0.010484 2,925,770.00
06 Nov 2021 0.010483 -0.008485 -44.73% 0.013572 0.019972 0.009851 2,809,355.00
05 Nov 2021 0.018968 -0.001463 -7.16% 0.020511 0.020511 0.008658 3,391,581.00
04 Nov 2021 0.020432 -0.002113 -9.37% 0.022516 0.023454 0.009995 2,171,914.00
03 Nov 2021 0.022545 -0.00333 -12.87% 0.026051 0.0261 0.022066 1,894,776.00
02 Nov 2021 0.025875 -0.002759 -9.64% 0.029408 0.029887 0.023091 1,775,529.00
01 Nov 2021 0.028634 0.003468 13.78% 0.027385 0.030525 0.024471 1,271,506.00
31 Oct 2021 0.025166 -0.001484 -5.57% 0.026806 0.031935 0.024224 1,548,091.00
30 Oct 2021 0.026651 0.002122 8.65% 0.024523 0.033113 0.023472 1,458,038.00
29 Oct 2021 0.024529 -0.005291 -17.74% 0.029913 0.034448 0.022261 1,065,407.00
28 Oct 2021 0.02982 -0.0064 -17.67% 0.036346 0.047922 0.020138 1,566,586.00
27 Oct 2021 0.03622 0.00241 7.13% 0.024952 0.046739 0.02304 824,765.00
26 Oct 2021 0.03381 -0.011042 -24.62% 0.044773 0.049743 0.019007 1,236,626.00
25 Oct 2021 0.044852 0.019209 74.91% 0.025552 0.044986 0.024251 1,475,309.00
24 Oct 2021 0.025643 0.0007 2.80% 0.029303 0.032861 0.024145 3,095,427.00
23 Oct 2021 0.024943 -0.00025 -0.99% 0.028174 0.029426 0.024349 1,694,245.00
22 Oct 2021 0.025193 0.000264 1.06% 0.029303 0.032861 0.024902 3,062,711.00
21 Oct 2021 0.024928 -0.003231 -11.47% 0.028076 0.031643 0.024264 1,576,463.00
20 Oct 2021 0.02816 -0.001239 -4.21% 0.029303 0.032861 0.025153 1,594,689.00
19 Oct 2021 0.029399 0.000078 0.27% 0.024609 0.031377 0.01889 3,282,346.00
18 Oct 2021 0.029321 -0.002016 -6.43% 0.031305 0.036387 0.024019 1,541,669.00
17 Oct 2021 0.031337 0.004402 16.34% 0.026843 0.034983 0.023325 1,673,086.00
16 Oct 2021 0.026936 -0.008354 -23.67% 0.035163 0.035383 0.024968 1,440,823.00
15 Oct 2021 0.035289 0.00842 31.34% 0.026756 0.035326 0.022619 1,188,534.00
14 Oct 2021 0.026869 0.003345 14.22% 0.023532 0.033349 0.022837 1,811,534.00
13 Oct 2021 0.023525 -0.003379 -12.56% 0.035045 0.039216 0.018794 1,397,150.00
12 Oct 2021 0.026903 -0.002989 -10.00% 0.029841 0.040635 0.018794 1,679,312.00
11 Oct 2021 0.029892 -0.01506 -33.50% 0.044892 0.046327 0.017878 1,466,357.00
10 Oct 2021 0.044952 0.015873 54.59% 0.029036 0.045154 0.026504 986,043.00
09 Oct 2021 0.029079 -0.014427 -33.16% 0.027289 0.046017 0.027279 1,056,450.00
08 Oct 2021 0.043506 0.004449 11.39% 0.039192 0.044475 0.02722 1,109,205.00
07 Oct 2021 0.039057 0.000401 1.04% 0.03855 0.045409 0.025381 1,050,176.00
06 Oct 2021 0.038657 0.003071 8.63% 0.035358 0.048411 0.033939 605,461.00
05 Oct 2021 0.035585 0.011326 46.69% 0.024609 0.035603 0.023836 1,167,913.00
04 Oct 2021 0.02426 0.001149 4.97% 0.027849 0.029923 0.019364 2,703,109.00
03 Oct 2021 0.023111 -0.005104 -18.09% 0.028239 0.028381 0.022695 1,200,415.00
02 Oct 2021 0.028215 0.000887 3.25% 0.027358 0.030119 0.022462 1,174,351.00
01 Oct 2021 0.027328 0.006503 31.23% 0.020797 0.030953 0.020612 1,451,339.00
30 Sep 2021 0.020825 -0.006067 -22.56% 0.026886 0.029266 0.020351 1,468,159.00
29 Sep 2021 0.026891 0.002141 8.65% 0.024617 0.028312 0.0218 1,361,139.00
28 Sep 2021 0.02475 0.000123 0.50% 0.024542 0.028179 0.021956 1,069,968.00
27 Sep 2021 0.024628 -0.003842 -13.50% 0.028463 0.029401 0.02241 1,158,865.00
26 Sep 2021 0.02847 0.003435 13.72% 0.025049 0.029603 0.021231 1,205,653.00
25 Sep 2021 0.025035 0.005039 25.20% 0.029114 0.029231 0.021361 1,036,216.00
24 Sep 2021 0.019996 -0.003226 -13.89% 0.023218 0.030653 0.019615 1,640,299.00
23 Sep 2021 0.023222 -0.004628 -16.62% 0.027849 0.029923 0.019364 1,357,184.00
22 Sep 2021 0.02785 0.008277 42.29% 0.019938 0.030046 0.019352 1,413,997.00
21 Sep 2021 0.019572 -0.010569 -35.07% 0.030434 0.04269 0.01312 2,905,253.00
20 Sep 2021 0.030141 -0.002172 -6.72% 0.032325 0.032325 0.016818 835,645.00
19 Sep 2021 0.032313 0.01478 84.30% 0.017599 0.033737 0.0149 1,149,300.00
18 Sep 2021 0.017533 -0.017579 -50.07% 0.035036 0.037674 0.017468 1,112,194.00
17 Sep 2021 0.035112 0.001842 5.54% 0.030434 0.04269 0.019957 1,348,628.00
16 Sep 2021 0.033269 0.020761 165.98% 0.012527 0.03335 0.012334 2,447,497.00
15 Sep 2021 0.012508 -0.0001 -0.79% 0.011356 0.012964 0.010001 2,965,822.00
14 Sep 2021 0.012609 0.000891 7.60% 0.0117 0.012673 0.011649 2,451,611.00
13 Sep 2021 0.011718 0.001041 9.75% 0.010677 0.01247 0.009794 2,132,417.00
12 Sep 2021 0.010677 0.000225 2.15% 0.010455 0.011684 0.009605 1,945,841.00
11 Sep 2021 0.010452 0.000088 0.85% 0.010395 0.011566 0.009213 2,881,735.00
10 Sep 2021 0.010364 -0.001058 -9.26% 0.011414 0.011559 0.010042 2,867,628.00
09 Sep 2021 0.011423 0.002055 21.94% 0.011356 0.01179 0.009489 3,971,451.00
08 Sep 2021 0.009367 -0.000836 -8.19% 0.010166 0.011889 0.009322 3,359,610.00
07 Sep 2021 0.010203 -0.002363 -18.80% 0.012586 0.013377 0.009128 2,722,447.00
06 Sep 2021 0.012566 0.002105 20.12% 0.010477 0.013197 0.010421 3,344,090.00
05 Sep 2021 0.010461 -0.0003 -2.79% 0.010811 0.012755 0.009689 2,880,783.00
04 Sep 2021 0.010761 -0.000426 -3.81% 0.01108 0.012742 0.009003 4,793,496.00
03 Sep 2021 0.011188 -0.000591 -5.02% 0.008905 0.012877 0.008736 3,181,214.00
02 Sep 2021 0.011778 -0.000593 -4.79% 0.012397 0.012674 0.009736 3,508,790.00
01 Sep 2021 0.012372 0.004468 56.54% 0.007901 0.012375 0.007452 3,073,824.00
31 Ago 2021 0.007903 -0.000282 -3.45% 0.006525 0.00977 0.006113 6,007,061.00
Su Consulta Reciente
COIN
PKTGBP
Playkey
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:20211129 00:36:35