RipioCreditNetwork (RCNGBP)

RCNGBP Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Ago 2019 0.011450 0.011593 0.000216 +1.90% 0.011212 0.012090 3,328,406.00
16 Ago 2019 0.011699 0.011377 -0.000178 -1.54% 0.011118 0.012035 6,008,673.00
15 Ago 2019 0.011553 0.011555 0.000149 +1.31% 0.011031 0.012359 4,860,339.00
14 Ago 2019 0.013250 0.011406 -0.001866 -14.06% 0.011344 0.013346 5,304,308.00
13 Ago 2019 0.013764 0.013271 -0.000486 -3.53% 0.012602 0.013953 7,928,519.00
12 Ago 2019 0.014044 0.013757 -0.000265 -1.89% 0.013484 0.014367 5,093,892.00
11 Ago 2019 0.014842 0.014022 -0.000862 -5.79% 0.013445 0.016197 18,108,065.00
10 Ago 2019 0.012883 0.014884 0.001894 +14.58% 0.012797 0.017633 40,257,493.00
09 Ago 2019 0.013985 0.012990 -0.000949 -6.81% 0.012693 0.015274 11,261,628.00
08 Ago 2019 0.013523 0.013939 0.000489 +3.64% 0.012828 0.014207 5,873,311.00
07 Ago 2019 0.014306 0.013450 -0.000902 -6.29% 0.013206 0.014911 11,517,537.00
06 Ago 2019 0.014816 0.014351 -0.000520 -3.5% 0.013912 0.015481 8,266,866.00
05 Ago 2019 0.014638 0.014872 0.000333 +2.29% 0.014423 0.018141 18,208,273.00
04 Ago 2019 0.014743 0.014538 -0.000203 -1.38% 0.014360 0.015185 5,301,219.00
03 Ago 2019 0.015121 0.014741 -0.000443 -2.92% 0.014588 0.015783 7,789,545.00
02 Ago 2019 0.014724 0.015183 0.000369 +2.49% 0.014556 0.015787 7,546,176.00
01 Ago 2019 0.015449 0.014814 -0.000602 -3.91% 0.014449 0.015599 3,382,627.00
31 Jul 2019 0.015317 0.015416 0.000128 +0.84% 0.014777 0.015567 5,541,295.00
30 Jul 2019 0.015347 0.015288 0.000156 +1.03% 0.014777 0.015701 5,489,165.00
29 Jul 2019 0.015566 0.015132 -0.000482 -3.09% 0.015074 0.015948 2,336,421.00
28 Jul 2019 0.016360 0.015614 -0.000659 -4.05% 0.014551 0.016576 20,399,957.00
27 Jul 2019 0.015761 0.016273 0.000184 +1.14% 0.015748 0.018340 80,368,034.00
26 Jul 2019 0.014943 0.016089 0.001212 +8.15% 0.014568 0.016800 1,943,665.00
25 Jul 2019 0.014679 0.014877 0.000150 +1.02% 0.014462 0.015450 9,475,254.00
24 Jul 2019 0.019572 0.014727 0.000772 +5.53% 0.013817 0.020239 13,161,351.00
23 Jul 2019 0.014922 0.013955 -0.000954 -6.4% 0.013908 0.015214 6,429,838.00
22 Jul 2019 0.014672 0.014910 0.000282 +1.93% 0.014084 0.015955 15,601,870.00
21 Jul 2019 0.014838 0.014627 -0.000143 -0.97% 0.013985 0.015011 2,340,103.00
20 Jul 2019 0.014465 0.014771 0.000349 +2.42% 0.014383 0.015364 4,361,385.00
19 Jul 2019 0.013933 0.014422 0.000510 +3.67% 0.013531 0.015186 18,103,824.00
18 Jul 2019 0.013406 0.013912 0.000589 +4.42% 0.012645 0.014382 11,930,867.00
17 Jul 2019 0.012312 0.013323 0.000950 +7.68% 0.011645 0.014939 14,085,284.00
16 Jul 2019 0.015816 0.012373 -0.002375 -16.1% 0.009036 0.016273 54,988,397.00
15 Jul 2019 0.015288 0.014749 -0.000363 -2.4% 0.014072 0.017436 5,319,435.00
14 Jul 2019 0.017969 0.015112 -0.002827 -15.76% 0.015101 0.018028 9,581,714.00
13 Jul 2019 0.018424 0.017939 -0.000485 -2.63% 0.017259 0.018808 7,075,891.00
12 Jul 2019 0.017275 0.018424 0.001125 +6.50% 0.016742 0.020230 31,653,184.00
11 Jul 2019 0.021137 0.017299 -0.003003 -14.79% 0.017171 0.024042 108,276,833.00
10 Jul 2019 0.018418 0.020302 0.001985 +10.84% 0.016546 0.026082 78,804,576.00
09 Jul 2019 0.019572 0.018317 -0.001178 -6.04% 0.017809 0.020239 15,204,835.00
08 Jul 2019 0.020863 0.019494 -0.001256 -6.05% 0.018914 0.021701 10,904,100.00
07 Jul 2019 0.020476 0.020750 0.000083 +0.40% 0.020231 0.021589 6,085,773.00
06 Jul 2019 0.020782 0.020667 -0.000059 -0.28% 0.019766 0.021060 14,479,151.00
05 Jul 2019 0.020114 0.020727 0.000621 +3.09% 0.019752 0.022191 25,427,558.00
04 Jul 2019 0.021371 0.020106 -0.000352 -1.72% 0.019451 0.021930 21,538,042.00
03 Jul 2019 0.021813 0.020458 -0.000063 -0.31% 0.019670 0.023358 9,058,458.00
02 Jul 2019 0.021671 0.020521 -0.000993 -4.62% 0.019355 0.022085 9,057,624.00
01 Jul 2019 0.019070 0.021515 0.001787 +9.06% 0.019070 0.021910 21,698,872.00
30 Jun 2019 0.020862 0.019728 -0.001137 -5.45% 0.019323 0.022405 7,250,388.00
29 Jun 2019 0.020305 0.020865 0.000801 +3.99% 0.019051 0.022183 29,121,024.00
28 Jun 2019 0.019712 0.020065 0.000644 +3.32% 0.019096 0.020979 15,973,187.00
27 Jun 2019 0.022677 0.019420 -0.003216 -14.21% 0.018546 0.023322 36,466,961.00
26 Jun 2019 0.025459 0.022636 -0.002843 -11.16% 0.019393 0.026816 53,160,294.00
25 Jun 2019 0.027066 0.025479 -0.001669 -6.15% 0.024449 0.027225 18,214,356.00
24 Jun 2019 0.026413 0.027148 0.000887 +3.38% 0.025175 0.027592 20,801,943.00
23 Jun 2019 0.026164 0.026261 -0.000125 -0.47% 0.025451 0.028230 26,017,670.00
22 Jun 2019 0.028200 0.026386 -0.001592 -5.69% 0.025493 0.029588 41,319,239.00
21 Jun 2019 0.027692 0.027978 0.000335 +1.21% 0.026736 0.031100 31,549,380.00
20 Jun 2019 0.025754 0.027643 0.001517 +5.81% 0.025056 0.031291 83,199,657.00
19 Jun 2019 0.025132 0.026126 0.001164 +4.66% 0.024682 0.027042 22,776,223.00
18 Jun 2019 0.025846 0.024962 -0.000603 -2.36% 0.024453 0.027195 19,277,028.00
17 Jun 2019 0.024464 0.025565 0.001056 +4.31% 0.024203 0.027676 32,423,854.00
16 Jun 2019 0.025270 0.024509 -0.000891 -3.51% 0.024231 0.025812 18,578,719.00
15 Jun 2019 0.025003 0.025399 0.000331 +1.32% 0.024927 0.027219 20,701,168.00
14 Jun 2019 0.024820 0.025068 0.000555 +2.26% 0.023912 0.027261 40,689,417.00
13 Jun 2019 0.025611 0.024514 -0.001103 -4.31% 0.024300 0.026165 11,417,133.00
12 Jun 2019 0.025742 0.025617 -0.000137 -0.53% 0.025130 0.029722 17,971,932.00
11 Jun 2019 0.025515 0.025754 0.000118 +0.46% 0.024040 0.026494 20,021,890.00
10 Jun 2019 0.023353 0.025637 0.002235 +9.55% 0.022763 0.025724 15,308,737.00
09 Jun 2019 0.024522 0.023402 -0.001185 -4.82% 0.022679 0.025566 10,527,544.00
08 Jun 2019 0.024616 0.024587 -0.000126 -0.51% 0.023824 0.026925 22,132,889.00
07 Jun 2019 0.023629 0.024712 0.000946 +3.98% 0.023225 0.025083 11,015,218.00
06 Jun 2019 0.023269 0.023766 0.000443 +1.90% 0.022130 0.025440 28,363,406.00
05 Jun 2019 0.022585 0.023323 0.000995 +4.46% 0.022437 0.023851 11,047,193.00
04 Jun 2019 0.024958 0.022327 -0.002605 -10.45% 0.021900 0.025090 15,931,031.00
03 Jun 2019 0.028606 0.024932 -0.003687 -12.88% 0.024473 0.028644 25,593,340.00
02 Jun 2019 0.026407 0.028619 0.002297 +8.73% 0.026245 0.029877 58,943,800.00
01 Jun 2019 0.025438 0.026322 0.000809 +3.17% 0.024784 0.026830 21,184,761.00
31 May 2019 0.024161 0.025512 0.001380 +5.72% 0.023821 0.026162 16,745,051.00
30 May 2019 0.025728 0.024133 -0.001564 -6.09% 0.023309 0.027361 22,347,672.00
29 May 2019 0.027039 0.025697 -0.001380 -5.1% 0.025269 0.027722 29,141,655.00
28 May 2019 0.029911 0.027077 -0.003846 -12.44% 0.026327 0.031255 93,438,196.00
27 May 2019 0.024159 0.030923 0.007002 +29.27% 0.023792 0.034474 94,457,575.00
26 May 2019 0.023974 0.023921 -0.000082 -0.34% 0.023023 0.025252 16,094,310.00
25 May 2019 0.024924 0.024002 -0.000856 -3.44% 0.023673 0.025155 9,009,210.00
24 May 2019 0.025075 0.024858 -0.000014 -0.06% 0.024228 0.027340 36,151,780.00
23 May 2019 0.024703 0.024872 0.000278 +1.13% 0.022594 0.025877 19,943,323.00
22 May 2019 0.025201 0.024594 -0.000881 -3.46% 0.023657 0.027661 31,178,221.00
21 May 2019 0.023511 0.025475 0.002135 +9.15% 0.022674 0.026234 29,378,892.00
20 May 2019 0.023374 0.023340 -0.000218 -0.93% 0.022610 0.025892 23,581,647.00
19 May 2019 0.022702 0.023558 0.000758 +3.33% 0.022543 0.024857 12,687,555.00
18 May 2019 0.023920 0.022800 -0.000972 -4.09% 0.022442 0.024398 12,180,515.00
Su Consulta Reciente
COIN
RCNGBP
RipioCredi..
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:20190818 21:14:25