Polytimos (POLYTGBP)

POLYTGBP Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Jul 2019 0.000076 0.000078 0.00000200 +2.62% 0.000073 0.000081 115,817.00
16 Jul 2019 0.000087 0.000076 -0.000011 -12.6% 0.000076 0.000088 99,666.00
15 Jul 2019 0.000081 0.000087 0.00000600 +7.42% 0.000079 0.000093 63,482.00
14 Jul 2019 0.000091 0.000081 -0.000010 -11.04% 0.000081 0.000091 48,306.00
13 Jul 2019 0.000094 0.000091 -0.00000300 -3.19% 0.000086 0.000095 142,471.00
12 Jul 2019 0.000091 0.000094 0.00000400 +4.44% 0.000089 0.000095 38,187.00
11 Jul 2019 0.000097 0.000090 -0.00000700 -7.24% 0.000088 0.000097 673,110.00
10 Jul 2019 0.000101 0.000097 -0.00000400 -3.97% 0.000093 0.000105 92,972.00
09 Jul 2019 0.000197 0.000101 -0.000095 -48.49% 0.000096 0.000205 979,783.00
08 Jul 2019 0.000184 0.000196 0.000013 +7.11% 0.000181 0.000198 1,176,834.00
07 Jul 2019 0.000180 0.000183 0.00000300 +1.67% 0.000177 0.000186 55,794.00
06 Jul 2019 0.000175 0.000180 0.00000300 +1.70% 0.000175 0.000188 150,417.00
05 Jul 2019 0.000178 0.000176 0.00000002 +0.01% 0.000172 0.000190 176,492.00
04 Jul 2019 0.000190 0.000176 -0.000013 -6.86% 0.000176 0.000191 182,774.00
03 Jul 2019 0.000172 0.000189 0.000018 +10.53% 0.000172 0.000190 61,145.00
02 Jul 2019 0.000167 0.000171 0.00000400 +2.39% 0.000153 0.000175 137,022.00
01 Jul 2019 0.000169 0.000167 -0.00000100 -0.59% 0.000157 0.000178 132,941.00
30 Jun 2019 0.000187 0.000169 -0.000019 -10.11% 0.000168 0.000191 174,058.00
29 Jun 2019 0.000195 0.000188 -0.00000700 -3.59% 0.000179 0.000195 53,042.00
28 Jun 2019 0.000176 0.000195 0.000021 +12.06% 0.000169 0.000196 133,598.00
27 Jun 2019 0.000204 0.000174 -0.000030 -14.71% 0.000160 0.000811 128,902.00
26 Jun 2019 0.000186 0.000204 0.000019 +10.25% 0.000178 0.000659 1,787,621.00
25 Jun 2019 0.000173 0.000185 0.000012 +6.94% 0.000173 0.000186 116,495.00
24 Jun 2019 0.000256 0.000173 -0.000082 -32.16% 0.000167 0.000256 87,622.00
23 Jun 2019 0.000251 0.000255 0.00000200 +0.79% 0.000248 0.000266 26,379.00
22 Jun 2019 0.000080 0.000253 0.000173 +218.18% 0.000080 0.000266 829,088.00
21 Jun 2019 0.000150 0.000079 -0.000071 -47.26% 0.000076 0.000154 87,707.00
20 Jun 2019 0.000147 0.000150 0.00000300 +2.04% 0.000144 0.000152 109,728.00
19 Jun 2019 0.000145 0.000147 0.00000300 +2.08% 0.000143 0.000148 47,131.00
18 Jun 2019 0.000149 0.000144 -0.00000500 -3.35% 0.000142 0.000149 87,663.00
17 Jun 2019 0.000143 0.000149 0.00000600 +4.20% 0.000143 0.000151 76,677.00
16 Jun 2019 0.000141 0.000143 0.00000200 +1.42% 0.000140 0.000150 103,842.00
15 Jun 2019 0.000138 0.000141 0.00000300 +2.17% 0.000137 0.000142 198,641.00
14 Jun 2019 0.000130 0.000138 0.00000800 +6.17% 0.000129 0.000139 117,143.00
13 Jun 2019 0.000129 0.000130 0.00000100 +0.78% 0.000127 0.000132 85,745.00
12 Jun 2019 0.000124 0.000128 0.00000400 +3.21% 0.000123 0.000144 122,719.00
11 Jun 2019 0.000126 0.000125 -0.00000095 -0.76% 0.000121 0.000127 54,136.00
10 Jun 2019 0.000121 0.000126 0.00000400 +3.29% 0.000119 0.000127 141,884.00
09 Jun 2019 0.000125 0.000122 -0.00000300 -2.4% 0.000119 0.000184 16,731.00
08 Jun 2019 0.000126 0.000125 -0.00000200 -1.58% 0.000123 0.000127 60,080.00
07 Jun 2019 0.000123 0.000126 0.00000300 +2.43% 0.000122 0.000446 1,524,309.00
06 Jun 2019 0.000123 0.000123 0.00000070 +0.57% 0.000117 0.000124 149,778.00
05 Jun 2019 0.000303 0.000123 -0.000177 -58.98% 0.000120 0.000310 74,664.00
04 Jun 2019 0.000129 0.000300 0.000171 +132.90% 0.000118 0.000419 679,275.00
03 Jun 2019 0.000139 0.000129 -0.000010 -7.2% 0.000128 0.000143 133,663.00
02 Jun 2019 0.000136 0.000139 0.00000300 +2.21% 0.000136 0.000141 69,980.00
01 Jun 2019 0.000136 0.000136 -0.00000041 -0.3% 0.000135 0.000144 34,284.00
31 May 2019 0.000132 0.000136 0.00000500 +3.79% 0.000129 0.000136 126,513.00
30 May 2019 0.000206 0.000132 -0.000074 -36% 0.000130 0.000217 98,346.00
29 May 2019 0.000207 0.000206 -0.00000200 -0.96% 0.000200 0.000209 83,256.00
28 May 2019 0.000208 0.000208 -0.00000200 -0.96% 0.000202 0.000209 107,038.00
27 May 2019 0.000205 0.000209 0.00000500 +2.45% 0.000204 0.000212 90,613.00
26 May 2019 0.000190 0.000204 0.000014 +7.37% 0.000186 0.000208 115,534.00
25 May 2019 0.000189 0.000190 0.00000100 +0.53% 0.000188 0.000195 62,775.00
24 May 2019 0.000187 0.000189 0.00000200 +1.07% 0.000185 0.000193 158,389.00
23 May 2019 0.000182 0.000187 0.00000400 +2.20% 0.000178 0.000189 61,036.00
22 May 2019 0.000188 0.000182 -0.00000700 -3.71% 0.000178 0.000191 130,435.00
21 May 2019 0.000189 0.000189 0.00000048 +0.26% 0.000185 0.000192 76,492.00
20 May 2019 0.000194 0.000188 -0.00000600 -3.09% 0.000179 0.000618 157,241.00
19 May 2019 0.000173 0.000194 0.000021 +12.13% 0.000173 0.000196 103,096.00
18 May 2019 0.000175 0.000173 -0.00000078 -0.45% 0.000170 0.000179 77,175.00
17 May 2019 0.000185 0.000174 -0.000011 -5.94% 0.000156 0.000186 102,813.00
16 May 2019 0.000192 0.000185 -0.00000800 -4.15% 0.000180 0.000196 75,156.00
15 May 2019 0.000181 0.000193 0.000011 +6.05% 0.000180 0.000201 98,682.00
14 May 2019 0.000182 0.000182 0.00000000 +0.00% 0.000182 0.000182 0.00000000
13 May 2019 0.000162 0.000182 0.000021 +13.06% 0.000159 0.000190 92,911.00
12 May 2019 0.000167 0.000161 -0.000010 -5.87% 0.000155 0.000199 62,308.00
11 May 2019 0.000145 0.000170 0.000021 +14.01% 0.000142 0.000173 108,779.00
10 May 2019 0.000142 0.000150 0.00000800 +5.62% 0.000141 0.000150 76,102.00
09 May 2019 0.000137 0.000142 0.00000500 +3.65% 0.000137 0.000143 81,722.00
08 May 2019 0.000132 0.000137 0.00000300 +2.24% 0.000131 0.000138 82,092.00
07 May 2019 0.000131 0.000134 0.00000300 +2.29% 0.000130 0.000137 78,188.00
06 May 2019 0.000132 0.000131 -0.00000100 -0.76% 0.000128 0.000132 66,200.00
05 May 2019 0.000132 0.000132 0.00000000 +0.00% 0.000132 0.000307 101,286.00
04 May 2019 0.000131 0.000132 0.00000054 +0.41% 0.000126 0.000133 94,226.00
03 May 2019 0.000166 0.000131 -0.000035 -21.11% 0.000122 0.000194 312,323.00
02 May 2019 0.000163 0.000166 0.00000300 +1.84% 0.000163 0.000168 73,877.00
01 May 2019 0.000165 0.000163 -0.00000200 -1.21% 0.000162 0.000167 64,730.00
30 Abr 2019 0.000160 0.000165 0.00000600 +3.77% 0.000159 0.000166 117,396.00
29 Abr 2019 0.000161 0.000159 -0.00000200 -1.24% 0.000158 0.000165 88,727.00
28 Abr 2019 0.000161 0.000161 0.00000053 +0.33% 0.000161 0.000161 0.00000000
27 Abr 2019 0.000160 0.000161 0.00000100 +0.63% 0.000159 0.000163 75,058.00
26 Abr 2019 0.000160 0.000160 0.00000042 +0.26% 0.000156 0.000165 88,528.00
25 Abr 2019 0.000169 0.000159 -0.000010 -5.92% 0.000152 0.000171 82,818.00
24 Abr 2019 0.000172 0.000169 -0.00000300 -1.74% 0.000166 0.000174 67,639.00
23 Abr 2019 0.000167 0.000172 0.00000600 +3.61% 0.000166 0.000174 122,765.00
22 Abr 2019 0.000164 0.000166 0.00000200 +1.22% 0.000162 0.000172 162,702.00
21 Abr 2019 0.000164 0.000164 -0.00000019 -0.12% 0.000162 0.000178 40,562.00
20 Abr 2019 0.000164 0.000164 0.00000100 +0.61% 0.000162 0.000179 37,902.00
19 Abr 2019 0.000163 0.000163 -0.00000013 -0.08% 0.000160 0.000165 105,358.00
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:20190718 15:42:32