Treau (TREAUEUR)

TREAUEUR Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
16 Ago 2019 0.092682 0.093035 0.000584 +0.63% 0.087546 0.094911 0.00000000
15 Ago 2019 0.089880 0.092450 0.003179 +3.56% 0.085117 0.094056 0.00000000
14 Ago 2019 0.097193 0.089272 -0.008053 -8.27% 0.088598 0.097193 0.00000000
13 Ago 2019 0.101480 0.097324 -0.004165 -4.1% 0.096001 0.101998 0.00000000
12 Ago 2019 0.103078 0.101489 -0.001587 -1.54% 0.100450 0.103078 0.00000000
11 Ago 2019 0.100699 0.103076 0.002038 +2.02% 0.098926 0.103217 0.00000000
10 Ago 2019 0.105699 0.101039 -0.004736 -4.48% 0.100350 0.106783 0.00000000
09 Ago 2019 0.107223 0.105775 -0.001123 -1.05% 0.103972 0.107508 0.00000000
08 Ago 2019 0.106524 0.106898 0.000048 +0.04% 0.102417 0.107058 0.00000000
07 Ago 2019 0.102237 0.106850 0.004729 +4.63% 0.101278 0.107992 0.00000000
06 Ago 2019 0.104694 0.102121 -0.002858 -2.72% 0.099971 0.109764 0.00000000
05 Ago 2019 0.098566 0.104979 0.006290 +6.37% 0.098566 0.106672 0.00000000
04 Ago 2019 0.097047 0.098689 0.001516 +1.56% 0.094406 0.099500 0.00000000
03 Ago 2019 0.094523 0.097173 0.002651 +2.81% 0.094410 0.098035 0.00000000
02 Ago 2019 0.093664 0.094521 0.000837 +0.89% 0.091558 0.095954 0.00000000
01 Ago 2019 0.090926 0.093684 0.003032 +3.34% 0.089268 0.094346 0.00000000
31 Jul 2019 0.085846 0.090652 0.004912 +5.73% 0.085637 0.090798 0.00000000
30 Jul 2019 0.085106 0.085740 0.000943 +1.11% 0.084079 0.087618 0.00000000
29 Jul 2019 0.085666 0.084797 -0.000939 -1.1% 0.084126 0.087373 0.00000000
28 Jul 2019 0.085079 0.085736 0.000781 +0.92% 0.082140 0.086413 0.00000000
27 Jul 2019 0.088403 0.084955 -0.003636 -4.1% 0.083623 0.091663 0.00000000
26 Jul 2019 0.088564 0.088591 -0.000330 -0.37% 0.086578 0.088847 0.00000000
25 Jul 2019 0.087761 0.088921 0.000747 +0.85% 0.087387 0.091371 0.00000000
24 Jul 2019 0.109752 0.088174 -0.000256 -0.29% 0.085474 0.114535 0.00000000
23 Jul 2019 0.092060 0.088429 -0.003680 -4% 0.088032 0.092070 0.00000000
22 Jul 2019 0.094395 0.092110 -0.002503 -2.65% 0.089716 0.095319 0.00000000
21 Jul 2019 0.095852 0.094612 -0.000977 -1.02% 0.092008 0.096658 0.00000000
20 Jul 2019 0.093806 0.095589 0.001909 +2.04% 0.092318 0.099118 0.00000000
19 Jul 2019 0.094527 0.093680 -0.001358 -1.43% 0.089878 0.095740 0.00000000
18 Jul 2019 0.086015 0.095038 0.008897 +10.33% 0.082673 0.096019 0.00000000
17 Jul 2019 0.083980 0.086141 0.001821 +2.16% 0.080919 0.089025 0.00000000
16 Jul 2019 0.096553 0.084320 -0.012621 -13.02% 0.083425 0.097983 0.00000000
15 Jul 2019 0.090479 0.096941 0.006897 +7.66% 0.087712 0.098391 0.00000000
14 Jul 2019 0.101222 0.090044 -0.010802 -10.71% 0.089670 0.101848 0.00000000
13 Jul 2019 0.104834 0.100846 -0.003671 -3.51% 0.095986 0.105095 0.00000000
12 Jul 2019 0.100771 0.104517 0.004344 +4.34% 0.098421 0.105894 0.00000000
11 Jul 2019 0.107646 0.100174 -0.007353 -6.84% 0.097679 0.107646 0.00000000
10 Jul 2019 0.112314 0.107526 -0.004356 -3.89% 0.102537 0.117261 0.00000000
09 Jul 2019 0.109752 0.111882 0.002336 +2.13% 0.106164 0.114535 0.00000000
08 Jul 2019 0.102209 0.109546 0.007737 +7.60% 0.100767 0.110520 0.00000000
07 Jul 2019 0.099860 0.101809 0.001817 +1.82% 0.098466 0.103330 0.00000000
06 Jul 2019 0.097746 0.099992 0.001722 +1.75% 0.097746 0.104246 0.00000000
05 Jul 2019 0.099142 0.098270 0.000075 +0.08% 0.095836 0.102010 0.00000000
04 Jul 2019 0.105794 0.098195 -0.007500 -7.1% 0.098033 0.106593 0.00000000
03 Jul 2019 0.095552 0.105695 0.010683 +11.24% 0.095552 0.106144 0.00000000
02 Jul 2019 0.093574 0.095012 0.001349 +1.44% 0.085275 0.096903 0.00000000
01 Jul 2019 0.094239 0.093663 -0.000739 -0.78% 0.087363 0.098676 0.00000000
30 Jun 2019 0.103862 0.094403 -0.010394 -9.92% 0.093107 0.107093 0.00000000
29 Jun 2019 0.108839 0.104796 -0.003502 -3.23% 0.099900 0.108839 0.00000000
28 Jun 2019 0.097746 0.108298 0.011279 +11.63% 0.094166 0.109290 0.00000000
27 Jun 2019 0.111123 0.097019 -0.013771 -12.43% 0.088927 0.116384 0.00000000
26 Jun 2019 0.103454 0.110790 0.007440 +7.20% 0.099650 0.121808 0.00000000
25 Jun 2019 0.096583 0.103351 0.006810 +7.05% 0.096435 0.103397 0.00000000
24 Jun 2019 0.094475 0.096540 0.001986 +2.10% 0.092457 0.097248 0.00000000
23 Jun 2019 0.093034 0.094554 0.000707 +0.75% 0.091508 0.098601 0.00000000
22 Jun 2019 0.006698 0.093847 0.087169 +1,305.22% 0.006643 0.096902 0.00000000
21 Jun 2019 0.006331 0.006678 0.000330 +5.20% 0.006331 0.006713 0.00000000
20 Jun 2019 0.006204 0.006348 0.000145 +2.34% 0.006123 0.006383 0.00000000
19 Jun 2019 0.006077 0.006203 0.000137 +2.26% 0.006046 0.006217 0.00000000
18 Jun 2019 0.006229 0.006066 -0.000174 -2.79% 0.005942 0.006253 0.00000000
17 Jun 2019 0.006005 0.006240 0.000232 +3.86% 0.006005 0.006333 0.00000000
16 Jun 2019 0.005891 0.006008 0.000126 +2.15% 0.005739 0.006285 0.00000000
15 Jun 2019 0.005820 0.005882 0.000049 +0.84% 0.005724 0.005948 0.00000000
14 Jun 2019 0.005482 0.005833 0.000362 +6.61% 0.005453 0.005848 0.00000000
13 Jun 2019 0.005425 0.005472 0.000049 +0.90% 0.005359 0.005546 0.00000000
12 Jun 2019 0.005245 0.005422 0.000178 +3.39% 0.005190 0.005483 0.00000000
11 Jun 2019 0.005319 0.005245 -0.000052 -0.98% 0.005103 0.005340 0.00000000
10 Jun 2019 0.005085 0.005297 0.000210 +4.13% 0.004992 0.005365 0.00000000
09 Jun 2019 0.005261 0.005087 -0.000175 -3.33% 0.004994 0.005262 0.00000000
08 Jun 2019 0.005313 0.005262 -0.000061 -1.15% 0.005162 0.005342 0.00000000
07 Jun 2019 0.005193 0.005323 0.000121 +2.32% 0.005163 0.005389 0.00000000
06 Jun 2019 0.005205 0.005203 -0.00000600 -0.12% 0.004951 0.005260 0.00000000
05 Jun 2019 0.005119 0.005208 0.000110 +2.16% 0.005053 0.005303 0.00000000
04 Jun 2019 0.005438 0.005098 -0.000362 -6.63% 0.004950 0.005438 0.00000000
03 Jun 2019 0.005873 0.005460 -0.000415 -7.06% 0.005336 0.005873 0.00000000
02 Jun 2019 0.005752 0.005875 0.000134 +2.33% 0.005746 0.005934 0.00000000
01 Jun 2019 0.005758 0.005741 -0.000013 -0.23% 0.005673 0.005793 0.00000000
31 May 2019 0.005582 0.005754 0.000141 +2.51% 0.005448 0.005775 0.00000000
30 May 2019 0.005844 0.005614 -0.000213 -3.66% 0.005413 0.006109 0.00000000
29 May 2019 0.005869 0.005827 -0.000043 -0.73% 0.005679 0.005902 0.00000000
28 May 2019 0.005876 0.005869 -0.000057 -0.96% 0.005723 0.005913 0.00000000
27 May 2019 0.005865 0.005926 0.000086 +1.47% 0.005779 0.005993 0.00000000
26 May 2019 0.005411 0.005840 0.000446 +8.27% 0.005293 0.005901 0.00000000
25 May 2019 0.005361 0.005394 0.000044 +0.82% 0.005325 0.005465 0.00000000
24 May 2019 0.005282 0.005349 0.000071 +1.35% 0.005239 0.005475 0.00000000
23 May 2019 0.005143 0.005278 0.000118 +2.28% 0.005044 0.005362 0.00000000
22 May 2019 0.005358 0.005161 -0.000210 -3.91% 0.005058 0.005408 0.00000000
21 May 2019 0.005378 0.005371 0.000015 +0.28% 0.005270 0.005450 0.00000000
20 May 2019 0.005510 0.005355 -0.000169 -3.06% 0.005101 0.005510 0.00000000
19 May 2019 0.004910 0.005525 0.000618 +12.59% 0.004904 0.005573 0.00000000
18 May 2019 0.004960 0.004907 -0.000030 -0.61% 0.004872 0.005057 0.00000000
Su Consulta Reciente
COIN
TREAUEUR
Treau
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:20190817 16:57:09