RLYGBP

Rally (RLYGBP)

RLYGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.0082 -0.0002 -2.38% 0.0086 0.0087 0.0082 917,526.00
04 Dic 2022 0.0084 -0.0002 -2.33% 0.0086 0.009 0.0084 183,213.00
03 Dic 2022 0.0086 0.0005 6.17% 0.0081 0.0086 0.0081 710,675.00
02 Dic 2022 0.0081 0.00 0.00% 0.0081 0.0085 0.0078 612,185.00
01 Dic 2022 0.0081 -0.0003 -3.57% 0.0082 0.0086 0.0081 37,053.00
30 Nov 2022 0.0084 -0.0001 -1.18% 0.0085 0.0085 0.0084 34,492.00
29 Nov 2022 0.0085 0.0004 4.94% 0.0081 0.0085 0.0081 38,681.00
28 Nov 2022 0.0081 -0.0003 -3.57% 0.0083 0.0083 0.008 34,817.00
27 Nov 2022 0.0084 -0.0005 -5.62% 0.0089 0.0089 0.0082 819,855.00
26 Nov 2022 0.0089 -0.0007 -7.29% 0.0096 0.0096 0.0086 412,063.00
25 Nov 2022 0.0096 0.0014 17.07% 0.0079 0.0112 0.0079 811,797.00
24 Nov 2022 0.0082 0.00 0.00% 0.0082 0.0082 0.0082 7,495.00
23 Nov 2022 0.0082 -0.0002 -2.38% 0.0077 0.0082 0.0077 49,726.00
22 Nov 2022 0.0084 0.00 0.00% 0.0084 0.0084 0.0076 100.00
21 Nov 2022 0.0084 0.0003 3.70% 0.008 0.0084 0.0078 32,190.00
20 Nov 2022 0.0081 -0.0005 -5.81% 0.0086 0.0088 0.0079 547,508.00
19 Nov 2022 0.0086 0.0001 1.18% 0.0085 0.0087 0.0085 39,982.00
18 Nov 2022 0.0085 0.0001 1.19% 0.0084 0.0088 0.0084 23,297.00
17 Nov 2022 0.0084 -0.0003 -3.45% 0.0087 0.0087 0.008 224,275.00
16 Nov 2022 0.0087 -0.0002 -2.25% 0.0089 0.010 0.0082 105,140.00
15 Nov 2022 0.0089 0.0008 9.88% 0.0081 0.010 0.0081 355,545.00
14 Nov 2022 0.0081 -0.0004 -4.71% 0.0085 0.0093 0.008 87,734.00
13 Nov 2022 0.0085 -0.0009 -9.57% 0.0092 0.0093 0.0085 58,643.00
12 Nov 2022 0.0094 0.0001 1.08% 0.0093 0.0095 0.009 63,308.00
11 Nov 2022 0.0093 -0.001 -9.71% 0.0103 0.0103 0.0091 30,389.00
10 Nov 2022 0.0103 0.0013 14.44% 0.0094 0.0104 0.0094 19,439.00
09 Nov 2022 0.009 -0.0031 -25.62% 0.0121 0.0121 0.009 610,310.00
08 Nov 2022 0.0121 -0.0026 -17.69% 0.0147 0.0147 0.0113 131,160.00
07 Nov 2022 0.0147 0.0004 2.80% 0.016 0.016 0.0144 108,541.00
06 Nov 2022 0.0143 0.00 0.00% 0.0143 0.0185 0.0143 339,252.00
05 Nov 2022 0.0143 -0.0003 -2.05% 0.0146 0.0148 0.0142 91,757.00
04 Nov 2022 0.0146 0.0002 1.39% 0.0144 0.0157 0.014 128,270.00
03 Nov 2022 0.0144 0.0016 12.50% 0.0128 0.0147 0.0128 317,895.00
02 Nov 2022 0.0128 -0.0002 -1.54% 0.013 0.0142 0.0128 191,338.00
01 Nov 2022 0.013 0.0004 3.17% 0.0126 0.013 0.0126 56,616.00
31 Oct 2022 0.0126 0.0002 1.61% 0.0126 0.013 0.0123 140,975.00
30 Oct 2022 0.0124 -0.0002 -1.59% 0.0126 0.0128 0.0124 6,819.00
29 Oct 2022 0.0126 -0.0002 -1.56% 0.0127 0.014 0.0126 265,060.00
28 Oct 2022 0.0128 -0.0002 -1.54% 0.013 0.013 0.0126 125,106.00
27 Oct 2022 0.013 0.0004 3.17% 0.0126 0.0139 0.0126 66,539.00
26 Oct 2022 0.0126 -0.0006 -4.55% 0.0132 0.0132 0.0126 126,877.00
25 Oct 2022 0.0132 -0.0005 -3.65% 0.0137 0.0138 0.013 56,186.00
24 Oct 2022 0.0137 -0.0013 -8.67% 0.0169 0.0169 0.0137 148,565.00
23 Oct 2022 0.015 0.00 0.00% 0.0142 0.0158 0.0142 80,224.00
22 Oct 2022 0.015 0.0015 11.11% 0.0135 0.020 0.012 300,063.00
21 Oct 2022 0.0135 0.00 0.00% 0.0135 0.0138 0.0133 2,671.00
20 Oct 2022 0.0135 -0.0005 -3.57% 0.014 0.0141 0.0135 50,026.00
19 Oct 2022 0.014 -0.0004 -2.78% 0.0144 0.0145 0.0135 15,619.00
18 Oct 2022 0.0144 -0.0004 -2.70% 0.0148 0.0148 0.0142 55,448.00
17 Oct 2022 0.0148 -0.0007 -4.52% 0.0175 0.0194 0.0145 199,080.00
16 Oct 2022 0.0155 0.0002 1.31% 0.0153 0.016 0.015 48,552.00
15 Oct 2022 0.0153 0.0003 2.00% 0.0151 0.0159 0.0151 22,223.00
14 Oct 2022 0.015 -0.0003 -1.96% 0.0153 0.0158 0.0148 74,574.00
13 Oct 2022 0.0153 -0.0019 -11.05% 0.0177 0.0177 0.0143 28,567.00
12 Oct 2022 0.0172 0.00 0.00% 0.0172 0.0177 0.0172 740.00
11 Oct 2022 0.0172 -0.0004 -2.27% 0.0175 0.0194 0.0169 225,965.00
10 Oct 2022 0.0176 -0.0003 -1.68% 0.0178 0.021 0.0174 56,141.00
09 Oct 2022 0.0179 0.0002 1.13% 0.0177 0.0184 0.0176 134,144.00
08 Oct 2022 0.0177 -0.0004 -2.21% 0.0181 0.0183 0.0175 26,964.00
07 Oct 2022 0.0181 0.00 0.00% 0.0181 0.0187 0.0178 7,904.00
06 Oct 2022 0.0181 -0.0002 -1.09% 0.0183 0.0185 0.0176 227,861.00
05 Oct 2022 0.0183 -0.0004 -2.14% 0.0187 0.0194 0.018 249,241.00
04 Oct 2022 0.0187 -0.0012 -6.03% 0.0198 0.0198 0.0182 138,856.00
03 Oct 2022 0.0199 -0.002 -9.13% 0.019 0.0221 0.0189 133,423.00
02 Oct 2022 0.0219 0.0034 18.38% 0.0185 0.025 0.0184 979,018.00
01 Oct 2022 0.0185 -0.0007 -3.65% 0.0192 0.0209 0.0181 24,534.00
30 Sep 2022 0.0192 0.0001 0.52% 0.019 0.0194 0.0184 27,575.00
29 Sep 2022 0.0191 -0.0014 -6.83% 0.0203 0.0209 0.0186 505,431.00
28 Sep 2022 0.0205 0.0002 0.99% 0.0203 0.0211 0.0196 154,991.00
27 Sep 2022 0.0203 -0.0003 -1.46% 0.0205 0.0213 0.020 18,039.00
26 Sep 2022 0.0206 -0.0002 -0.96% 0.0209 0.0213 0.0198 42,933.00
25 Sep 2022 0.0208 -0.0001 -0.48% 0.0209 0.0211 0.0206 2,761.00
24 Sep 2022 0.0209 0.00 0.00% 0.0209 0.0212 0.0206 30,047.00
23 Sep 2022 0.0209 -0.0001 -0.48% 0.021 0.0213 0.020 23,957.00
22 Sep 2022 0.021 0.0009 4.48% 0.0203 0.0246 0.0199 25,554.00
21 Sep 2022 0.0201 -0.0007 -3.37% 0.0208 0.0211 0.0198 12,302.00
20 Sep 2022 0.0208 -0.0006 -2.80% 0.0213 0.0215 0.0205 7,276.00
19 Sep 2022 0.0214 0.0004 1.90% 0.0211 0.0217 0.0202 26,912.00
18 Sep 2022 0.021 -0.0018 -7.89% 0.0228 0.0228 0.0209 44,210.00
17 Sep 2022 0.0228 0.0003 1.33% 0.0225 0.023 0.0216 58,473.00
16 Sep 2022 0.0225 0.0007 3.21% 0.0218 0.0233 0.0214 128,835.00
15 Sep 2022 0.0218 -0.0019 -8.02% 0.0237 0.0238 0.0208 39,311.00
14 Sep 2022 0.0237 -0.0003 -1.25% 0.024 0.0243 0.0233 22,301.00
13 Sep 2022 0.024 -0.0015 -5.88% 0.0256 0.0256 0.0235 183,121.00
12 Sep 2022 0.0255 -0.0007 -2.67% 0.0269 0.0277 0.0253 309,624.00
11 Sep 2022 0.0262 -0.0008 -2.96% 0.027 0.027 0.0262 11,546.00
10 Sep 2022 0.027 0.0001 0.37% 0.0269 0.0272 0.026 67,344.00
09 Sep 2022 0.0269 0.0006 2.28% 0.026 0.0284 0.026 101,813.00
08 Sep 2022 0.0263 -0.0022 -7.72% 0.0282 0.0291 0.026 45,811.00
07 Sep 2022 0.0285 0.0029 11.33% 0.0256 0.0292 0.0256 85,150.00
Su Consulta Reciente
COIN
RLYGBP
Rally
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221206 02:06:49