RipioCreditNetwork (RCNGBP)

RCNGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Dic 2019 0.033894 0.000645 1.94% 0.03325 0.034542 0.032774 1,452,698.00
10 Dic 2019 0.03325 -0.003563 -9.68% 0.03641 0.037362 0.0321 5,572,093.00
09 Dic 2019 0.036813 -0.000108 -0.29% 0.037185 0.043116 0.030855 10,225,630.00
08 Dic 2019 0.036921 -0.000094 -0.25% 0.037052 0.037982 0.03577 2,698,902.00
07 Dic 2019 0.037015 -0.000563 -1.50% 0.037737 0.038467 0.036969 1,406,092.00
06 Dic 2019 0.037578 0.002217 6.27% 0.035438 0.03905 0.034855 2,641,394.00
05 Dic 2019 0.03536 -0.000349 -0.98% 0.035565 0.036069 0.034219 2,774,787.00
04 Dic 2019 0.03571 -0.00165 -4.42% 0.037279 0.038619 0.0341 3,170,135.00
03 Dic 2019 0.03736 -0.00134 -3.46% 0.038693 0.04063 0.036998 5,623,984.00
02 Dic 2019 0.038699 -0.002673 -6.46% 0.041555 0.042895 0.037449 13,404,175.00
01 Dic 2019 0.041373 0.005321 14.76% 0.036052 0.054673 0.031804 67,347,714.00
30 Nov 2019 0.036052 -0.002049 -5.38% 0.038103 0.038646 0.032574 2,665,556.00
29 Nov 2019 0.0381 0.001297 3.52% 0.036739 0.038972 0.036224 1,853,272.00
28 Nov 2019 0.036804 -0.001489 -3.89% 0.037766 0.038759 0.031032 1,606,452.00
27 Nov 2019 0.038293 0.001101 2.96% 0.037151 0.041974 0.033567 2,472,555.00
26 Nov 2019 0.037192 0.002864 8.34% 0.034393 0.037471 0.033989 4,229,135.00
25 Nov 2019 0.034328 0.0013 3.94% 0.032144 0.03533 0.029529 3,289,312.00
24 Nov 2019 0.033027 -0.002723 -7.62% 0.035873 0.043292 0.032563 4,317,064.00
23 Nov 2019 0.03575 0.001819 5.36% 0.033905 0.036045 0.033063 4,264,245.00
22 Nov 2019 0.033931 0.00089 2.69% 0.033165 0.034206 0.029328 4,542,451.00
21 Nov 2019 0.03304 -0.002323 -6.57% 0.035263 0.036094 0.031183 2,928,692.00
20 Nov 2019 0.035363 0.001132 3.31% 0.034625 0.036459 0.034364 3,642,695.00
19 Nov 2019 0.034231 -0.000015 -0.04% 0.034286 0.036433 0.031647 1,921,809.00
18 Nov 2019 0.034246 -0.001923 -5.32% 0.036144 0.036186 0.032497 3,569,545.00
17 Nov 2019 0.036169 -0.00083 -2.24% 0.037394 0.038824 0.035814 13,640,998.00
16 Nov 2019 0.036999 0.001648 4.66% 0.035147 0.041253 0.034905 14,388,081.00
15 Nov 2019 0.035351 -0.003452 -8.90% 0.037222 0.038692 0.034696 7,333,200.00
14 Nov 2019 0.038803 0.001732 4.67% 0.037027 0.041874 0.034198 3,710,860.00
13 Nov 2019 0.037071 0.000013 0.04% 0.037056 0.038013 0.034155 313,320.00
12 Nov 2019 0.037059 0.001006 2.79% 0.036007 0.037922 0.035663 3,556,164.00
11 Nov 2019 0.036053 -0.001756 -4.64% 0.037527 0.041472 0.035665 13,700,812.00
10 Nov 2019 0.037809 0.002182 6.12% 0.035653 0.038297 0.0331 3,838,293.00
09 Nov 2019 0.035627 -0.00035 -0.97% 0.035975 0.039243 0.034833 2,237,323.00
08 Nov 2019 0.035977 -0.00321 -8.19% 0.037353 0.038734 0.034926 2,211,249.00
07 Nov 2019 0.039187 -0.000308 -0.78% 0.039556 0.039588 0.035129 9,547,460.00
06 Nov 2019 0.039495 0.007548 23.63% 0.031911 0.043416 0.031911 25,132,315.00
05 Nov 2019 0.031947 -0.000261 -0.81% 0.032238 0.03312 0.031397 1,267,214.00
04 Nov 2019 0.032208 -0.000904 -2.73% 0.033244 0.034936 0.031464 7,344,850.00
03 Nov 2019 0.033113 -0.001052 -3.08% 0.034165 0.035856 0.033053 7,565,673.00
02 Nov 2019 0.034165 0.001561 4.79% 0.032616 0.035615 0.032384 11,780,679.00
01 Nov 2019 0.032604 0.002547 8.47% 0.029432 0.033723 0.029432 8,792,141.00
31 Oct 2019 0.030057 -0.000054 -0.18% 0.030194 0.031523 0.027101 4,708,132.00
30 Oct 2019 0.030111 -0.003337 -9.98% 0.033535 0.033738 0.029793 9,638,840.00
29 Oct 2019 0.033448 0.005064 17.84% 0.028409 0.034026 0.028336 13,927,189.00
28 Oct 2019 0.028384 -0.000885 -3.02% 0.029126 0.031296 0.028348 12,605,258.00
27 Oct 2019 0.02927 -0.001056 -3.48% 0.030404 0.033855 0.027917 29,264,168.00
26 Oct 2019 0.030326 -0.000994 -3.17% 0.03106 0.034791 0.029043 18,767,846.00
25 Oct 2019 0.03132 0.00043 1.39% 0.030914 0.032873 0.028901 29,470,145.00
24 Oct 2019 0.03089 -0.001131 -3.53% 0.032225 0.032996 0.030691 18,731,865.00
23 Oct 2019 0.032021 -0.005038 -13.59% 0.037052 0.037052 0.029692 43,298,626.00
22 Oct 2019 0.03706 0.004666 14.40% 0.03238 0.041129 0.031392 71,457,498.00
21 Oct 2019 0.032394 0.004036 14.23% 0.0285 0.033476 0.027986 15,398,294.00
20 Oct 2019 0.028357 0.000147 0.52% 0.028286 0.028582 0.027353 3,340,155.00
19 Oct 2019 0.02821 -0.000562 -1.95% 0.028781 0.029962 0.028046 3,427,538.00
18 Oct 2019 0.028772 -0.001146 -3.83% 0.02979 0.02992 0.027872 4,789,539.00
17 Oct 2019 0.029918 0.000408 1.38% 0.0295 0.029962 0.027866 4,388,777.00
16 Oct 2019 0.02951 -0.001533 -4.94% 0.031186 0.032277 0.025962 14,800,951.00
15 Oct 2019 0.031043 0.001148 3.84% 0.030123 0.033191 0.029754 22,544,924.00
14 Oct 2019 0.029895 -0.000351 -1.16% 0.030195 0.030997 0.028683 7,564,775.00
13 Oct 2019 0.030247 -0.000651 -2.11% 0.030841 0.031312 0.027763 4,734,617.00
12 Oct 2019 0.030898 0.000703 2.33% 0.030244 0.032002 0.030067 4,439,448.00
11 Oct 2019 0.030195 -0.003804 -11.19% 0.034071 0.034285 0.029656 11,212,742.00
10 Oct 2019 0.034 -0.000798 -2.29% 0.034963 0.035144 0.03102 10,379,895.00
09 Oct 2019 0.034798 0.000871 2.57% 0.033754 0.037017 0.030922 28,586,805.00
08 Oct 2019 0.033927 0.000613 1.84% 0.033377 0.034486 0.032339 12,395,558.00
07 Oct 2019 0.033314 0.002075 6.64% 0.030022 0.034331 0.02894 16,123,313.00
06 Oct 2019 0.031239 -0.001797 -5.44% 0.03305 0.033211 0.029981 6,355,204.00
05 Oct 2019 0.033036 0.000088 0.27% 0.032941 0.034938 0.032414 10,980,931.00
04 Oct 2019 0.032948 0.000279 0.85% 0.032678 0.034065 0.031332 12,913,846.00
03 Oct 2019 0.032669 0.000404 1.25% 0.032329 0.033586 0.030221 12,500,312.00
02 Oct 2019 0.032265 -0.002108 -6.13% 0.034685 0.035403 0.030783 33,092,684.00
01 Oct 2019 0.034373 0.006918 25.20% 0.027699 0.036181 0.027114 70,029,866.00
30 Sep 2019 0.027456 0.001201 4.57% 0.026578 0.028143 0.025936 32,060,376.00
29 Sep 2019 0.026255 -0.002191 -7.70% 0.028647 0.028921 0.02611 20,822,278.00
28 Sep 2019 0.028446 -0.004307 -13.15% 0.031781 0.032835 0.028098 36,816,687.00
27 Sep 2019 0.032753 -0.002204 -6.30% 0.034911 0.035199 0.03127 7,494,823.00
26 Sep 2019 0.034958 0.000274 0.79% 0.034699 0.039599 0.031689 66,276,012.00
25 Sep 2019 0.034683 0.000942 2.79% 0.033836 0.036584 0.027188 105,981,527.00
24 Sep 2019 0.033741 0.005012 17.45% 0.028842 0.036252 0.023389 130,291,379.00
23 Sep 2019 0.028729 0.004542 18.78% 0.024203 0.032793 0.022576 91,972,119.00
22 Sep 2019 0.024187 -0.002869 -10.60% 0.026455 0.029931 0.022912 77,362,982.00
21 Sep 2019 0.027057 0.00725 36.61% 0.019819 0.030894 0.019317 98,772,065.00
20 Sep 2019 0.019806 0.001449 7.89% 0.017974 0.022044 0.017379 61,519,929.00
19 Sep 2019 0.018358 0.006205 51.06% 0.012144 0.019847 0.012144 152,978,050.00
18 Sep 2019 0.012152 0.000242 2.03% 0.011916 0.012579 0.011771 4,257,217.00
17 Sep 2019 0.011911 -0.000199 -1.64% 0.012149 0.012753 0.011509 17,000,770.00
16 Sep 2019 0.01211 0.000978 8.79% 0.011069 0.01285 0.010429 28,465,458.00
15 Sep 2019 0.011131 0.000849 8.25% 0.010288 0.011325 0.010252 7,116,874.00
14 Sep 2019 0.010282 0.00000300 0.03% 0.010302 0.010498 0.009995 3,243,691.00
13 Sep 2019 0.01028 -0.000092 -0.89% 0.010478 0.010478 0.009993 4,945,528.00
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:20191212 18:36:53