Polytimos (POLYTGBP)

POLYTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Oct 2019 0.000062 -0.00000100 -1.57% 0.000063 0.000064 0.000062 121,228.00
21 Oct 2019 0.000064 -0.00000021 -0.33% 0.000064 0.000064 0.000063 92,212.00
20 Oct 2019 0.000064 0.00000200 3.25% 0.000062 0.000065 0.000061 90,213.00
19 Oct 2019 0.000062 0.00000012 0.20% 0.000061 0.000064 0.000061 119,854.00
18 Oct 2019 0.000061 -0.00000100 -1.59% 0.000063 0.000063 0.000061 39,540.00
17 Oct 2019 0.000063 0.00000020 0.32% 0.000063 0.000064 0.000062 6,542.00
16 Oct 2019 0.000063 -0.00000100 -1.56% 0.000064 0.000064 0.000062 71,265.00
15 Oct 2019 0.000064 -0.00000200 -3.02% 0.000066 0.000067 0.000064 125,727.00
14 Oct 2019 0.000066 0.00000039 0.59% 0.000066 0.000067 0.000066 75,209.00
13 Oct 2019 0.000066 -0.00000013 -0.20% 0.000066 0.000067 0.000065 193,786.00
12 Oct 2019 0.000066 0.00000053 0.81% 0.000066 0.000067 0.000065 55,060.00
11 Oct 2019 0.000065 -0.00000400 -5.79% 0.000069 0.000071 0.000065 103,728.00
10 Oct 2019 0.000069 -0.00000100 -1.42% 0.000071 0.000071 0.000068 92,130.00
09 Oct 2019 0.000071 0.00000300 4.45% 0.000067 0.000071 0.000067 143,379.00
08 Oct 2019 0.000067 0.00000042 0.63% 0.000067 0.000068 0.000066 118,770.00
07 Oct 2019 0.000067 0.00000200 3.07% 0.000064 0.000068 0.000063 75,559.00
06 Oct 2019 0.000065 -0.00000099 -1.50% 0.000066 0.000066 0.000064 79,953.00
05 Oct 2019 0.000066 -0.00000022 -0.33% 0.000066 0.000067 0.000065 81,435.00
04 Oct 2019 0.000066 -0.00000065 -0.97% 0.000067 0.000068 0.000066 89,474.00
03 Oct 2019 0.000067 -0.00000100 -1.47% 0.000068 0.000069 0.000065 69,475.00
02 Oct 2019 0.000068 0.00000041 0.61% 0.000068 0.000068 0.000067 47,092.00
01 Oct 2019 0.000068 0.00000004 0.06% 0.000068 0.00007 0.000067 12,042.00
30 Sep 2019 0.000068 0.00000200 3.04% 0.000066 0.000068 0.000063 136,840.00
29 Sep 2019 0.000066 -0.00000097 -1.45% 0.000067 0.000067 0.000064 104,373.00
28 Sep 2019 0.000067 -0.00000007 -0.10% 0.000067 0.000068 0.000066 115,428.00
27 Sep 2019 0.000067 0.00000100 1.52% 0.000065 0.000068 0.000064 185,413.00
26 Sep 2019 0.000066 -0.00000300 -4.39% 0.000068 0.000069 0.000059 81,625.00
25 Sep 2019 0.000068 -0.00000074 -1.07% 0.000069 0.000071 0.000066 107,511.00
24 Sep 2019 0.000069 -0.00000900 -11.56% 0.000078 0.00008 0.000066 190,674.00
23 Sep 2019 0.000078 -0.00000300 -3.72% 0.000081 0.000081 0.000077 50,767.00
22 Sep 2019 0.000081 0.00000058 0.72% 0.00008 0.000081 0.000079 101,022.00
21 Sep 2019 0.00008 -0.00000100 -1.23% 0.000082 0.000082 0.00008 130,157.00
20 Sep 2019 0.000082 -0.00000045 -0.55% 0.000082 0.000082 0.000081 127,950.00
19 Sep 2019 0.000082 0.00000040 0.49% 0.000082 0.000083 0.000064 140,682.00
18 Sep 2019 0.000082 -0.00000003 -0.04% 0.000082 0.000082 0.000081 100,501.00
17 Sep 2019 0.000082 -0.00000079 -0.96% 0.000083 0.000083 0.000081 101,808.00
16 Sep 2019 0.000082 -0.00000008 -0.10% 0.000083 0.000083 0.000081 105,122.00
15 Sep 2019 0.000082 -0.00000047 -0.57% 0.000083 0.000083 0.000082 207,895.00
14 Sep 2019 0.000083 0.00000002 0.02% 0.000083 0.000084 0.000082 251,284.00
13 Sep 2019 0.000083 -0.00000100 -1.19% 0.000084 0.000085 0.000081 76,492.00
12 Sep 2019 0.000084 0.00000200 2.43% 0.000082 0.000085 0.000081 93,530.00
11 Sep 2019 0.000082 0.00000055 0.67% 0.000082 0.000083 0.00008 321,504.00
10 Sep 2019 0.000082 -0.00000200 -2.39% 0.000084 0.000084 0.000081 47,373.00
09 Sep 2019 0.000084 -0.000086 -50.71% 0.00017 0.00017 0.000082 121,409.00
08 Sep 2019 0.00017 -0.00000200 -1.17% 0.000171 0.000172 0.000167 198,555.00
07 Sep 2019 0.000171 0.000087 103.33% 0.000084 0.000172 0.000084 273,162.00
06 Sep 2019 0.000084 -0.00000200 -2.33% 0.000086 0.000089 0.000072 180,749.00
05 Sep 2019 0.000086 -0.00000028 -0.33% 0.000086 0.000087 0.000085 142,218.00
04 Sep 2019 0.000086 -0.00000200 -2.27% 0.000088 0.000089 0.000085 52,656.00
03 Sep 2019 0.000088 0.00000200 2.33% 0.000086 0.000089 0.000085 117,419.00
02 Sep 2019 0.000086 0.00000600 7.47% 0.00008 0.000087 0.00008 113,466.00
01 Sep 2019 0.00008 0.00000100 1.27% 0.000079 0.000081 0.000079 141,263.00
31 Ago 2019 0.000079 0.00000000 0.00% 0.000079 0.00008 0.000078 78,429.00
30 Ago 2019 0.000079 0.00000096 1.23% 0.000078 0.00008 0.000077 93,291.00
29 Ago 2019 0.000078 -0.00000200 -2.51% 0.000083 0.000084 0.000077 173,688.00
28 Ago 2019 0.00008 -0.00000300 -3.62% 0.000083 0.000084 0.000078 124,418.00
27 Ago 2019 0.000083 -0.00000200 -2.36% 0.000085 0.000085 0.000082 77,049.00
26 Ago 2019 0.000085 0.00000200 2.43% 0.000083 0.000087 0.000082 145,704.00
25 Ago 2019 0.000082 -0.00000030 -0.36% 0.000083 0.000084 0.000081 84,317.00
24 Ago 2019 0.000083 -0.00000200 -2.36% 0.000085 0.000085 0.000081 75,452.00
23 Ago 2019 0.000085 0.00000200 2.42% 0.000083 0.000085 0.000082 99,917.00
22 Ago 2019 0.000083 -0.00000076 -0.91% 0.000084 0.000084 0.000081 119,968.00
21 Ago 2019 0.000083 -0.00000500 -5.64% 0.000088 0.000089 0.000081 124,710.00
20 Ago 2019 0.000089 -0.00000100 -1.11% 0.00009 0.00009 0.000087 97,636.00
19 Ago 2019 0.00009 0.00000500 5.89% 0.000085 0.00009 0.000085 73,206.00
18 Ago 2019 0.000085 0.00000094 1.12% 0.000084 0.000087 0.000083 223,134.00
17 Ago 2019 0.000084 -0.00000090 -1.06% 0.000085 0.000086 0.000083 57,081.00
16 Ago 2019 0.000085 -0.00000006 -0.07% 0.000085 0.000087 0.000081 49,740.00
15 Ago 2019 0.000085 0.00000200 2.42% 0.000083 0.000087 0.000079 143,341.00
14 Ago 2019 0.000083 -0.00000800 -8.86% 0.00009 0.00009 0.000082 51,854.00
13 Ago 2019 0.00009 -0.00000400 -4.25% 0.000094 0.000095 0.000089 235,881.00
12 Ago 2019 0.000094 -0.00000200 -2.08% 0.000096 0.000284 0.000093 96,858.00
11 Ago 2019 0.000096 0.00000200 2.12% 0.000094 0.000096 0.000092 150,305.00
10 Ago 2019 0.000094 -0.00000400 -4.07% 0.000098 0.000099 0.000093 33,749.00
09 Ago 2019 0.000098 0.00000024 0.24% 0.000098 0.000099 0.000096 153,330.00
08 Ago 2019 0.000098 -0.00000001 -0.01% 0.000098 0.000099 0.000095 100,420.00
07 Ago 2019 0.000098 0.00000400 4.26% 0.000094 0.0001 0.000093 189,120.00
06 Ago 2019 0.000094 -0.00000300 -3.09% 0.000097 0.000101 0.000092 141,427.00
05 Ago 2019 0.000097 0.00000700 7.75% 0.00009 0.000098 0.00009 262,301.00
04 Ago 2019 0.00009 0.00000100 1.13% 0.000089 0.000091 0.000087 11,506.00
03 Ago 2019 0.000089 0.00000300 3.48% 0.000086 0.00009 0.000086 28,414.00
02 Ago 2019 0.000086 0.00000063 0.74% 0.000086 0.000088 0.000085 119,357.00
01 Ago 2019 0.000086 0.00000300 3.62% 0.000083 0.000086 0.000082 187,357.00
31 Jul 2019 0.000083 0.00000400 5.08% 0.000079 0.000083 0.000079 55,619.00
30 Jul 2019 0.000079 0.00000100 1.29% 0.000078 0.00008 0.000077 51,844.00
29 Jul 2019 0.000078 0.00000030 0.39% 0.000077 0.000079 0.000076 328,761.00
28 Jul 2019 0.000077 0.00000089 1.16% 0.000077 0.000078 0.000074 24,050.00
27 Jul 2019 0.000076 -0.00000300 -3.77% 0.00008 0.000163 0.000076 75,148.00
26 Jul 2019 0.00008 0.00000009 0.11% 0.000079 0.00008 0.000078 33,404.00
25 Jul 2019 0.00008 0.00000080 1.02% 0.000078 0.000082 0.000078 127,106.00
Su Consulta Reciente
COIN
POLYTGBP
Polytimos
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:20191023 02:59:47