UBQGBP

Ubiq (UBQGBP)

UBQGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 0.027369 -0.001169 -4.10% 0.028503 0.031994 0.025042 11,109.00
04 Jul 2022 0.028538 0.004732 19.88% 0.024827 0.028587 0.023615 4,585.00
03 Jul 2022 0.023806 -0.008271 -25.78% 0.13775 0.13775 0.023207 10,863.00
02 Jul 2022 0.032078 0.008986 38.91% 0.022931 0.032107 0.022576 22,369.00
01 Jul 2022 0.023092 -0.000308 -1.32% 0.023713 0.141835 0.022945 15,751.00
30 Jun 2022 0.0234 -0.001442 -5.80% 0.024827 0.025102 0.022993 11,910.00
29 Jun 2022 0.024842 0.000278 1.13% 0.024585 0.024888 0.024222 819.00
28 Jun 2022 0.024564 -0.000979 -3.83% 0.146459 0.147168 0.024563 9,734.00
27 Jun 2022 0.025543 -0.000975 -3.68% 0.027737 0.027931 0.025392 2,973.00
26 Jun 2022 0.026518 -0.00178 -6.29% 0.151562 0.151848 0.026518 5,240.00
25 Jun 2022 0.028297 0.00041 1.47% 0.028377 0.028836 0.027459 4,851.00
24 Jun 2022 0.027887 0.000237 0.86% 0.027737 0.028074 0.026586 5,622.00
23 Jun 2022 0.02765 0.000242 0.88% 0.141771 0.143883 0.026864 2,336.00
22 Jun 2022 0.027409 0.000272 1.00% 0.145686 0.146191 0.026333 5,499.00
21 Jun 2022 0.027137 -0.000134 -0.49% 0.027161 0.028167 0.026526 3,525.00
20 Jun 2022 0.027271 -0.000324 -1.17% 0.027918 0.028702 0.02644 4,104.00
19 Jun 2022 0.027595 0.002321 9.18% 0.025373 0.027996 0.024534 6,216.00
18 Jun 2022 0.025274 -0.001209 -4.57% 0.026491 0.02681 0.024188 11,334.00
17 Jun 2022 0.026483 -0.000376 -1.40% 0.02705 0.027881 0.026269 4,777.00
16 Jun 2022 0.026859 -0.002683 -9.08% 0.029818 0.03008 0.026465 14,600.00
15 Jun 2022 0.029542 -0.000862 -2.84% 0.029545 0.030307 0.027257 9,313.00
14 Jun 2022 0.030404 0.004703 18.30% 0.025547 0.040959 0.023042 50,160.00
13 Jun 2022 0.025701 -0.005213 -16.86% 0.203784 0.20452 0.024427 30,402.00
12 Jun 2022 0.030914 0.001445 4.90% 0.029576 0.03176 0.027895 11,962.00
11 Jun 2022 0.029469 -0.000802 -2.65% 0.030265 0.031396 0.029362 10,228.00
10 Jun 2022 0.030271 0.000409 1.37% 0.208787 0.208787 0.02938 12,253.00
09 Jun 2022 0.029862 0.000183 0.62% 0.029618 0.030407 0.029586 5,891.00
08 Jun 2022 0.029678 0.00 0.00% 0.030064 0.030343 0.029538 1,525.00
07 Jun 2022 0.00000000 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
06 Jun 2022 0.00000000 -0.028277 -100.00% 0.203784 0.20452 0.027707 0.00
05 Jun 2022 0.028277 0.000129 0.46% 0.028164 0.028439 0.027932 0.00
04 Jun 2022 0.028148 0.000141 0.50% 0.028058 0.028267 0.027849 0.00
03 Jun 2022 0.028006 -0.000653 -2.28% 0.028515 0.02869 0.027635 0.00
02 Jun 2022 0.02866 -0.000729 -2.48% 0.029332 0.02944 0.028068 1,060.00
01 Jun 2022 0.029389 0.00008 0.27% 0.029311 0.03042 0.02876 31,660.00
31 May 2022 0.029309 0.000689 2.41% 0.217824 0.218573 0.029034 20,520.00
30 May 2022 0.02862 0.001809 6.75% 0.203784 0.20452 0.027707 28,428.00
29 May 2022 0.026811 -0.001274 -4.54% 0.027558 0.028222 0.026602 21,963.00
28 May 2022 0.028085 0.001811 6.89% 0.195729 0.199445 0.027507 4,171.00
27 May 2022 0.026274 -0.002913 -9.98% 0.028962 0.029232 0.026004 16,355.00
26 May 2022 0.029187 0.00151 5.46% 0.203188 0.2055 0.026916 14,587.00
25 May 2022 0.027677 -0.000447 -1.59% 0.028098 0.206546 0.027013 10,207.00
24 May 2022 0.028123 0.000513 1.86% 0.201428 0.201699 0.026993 17,390.00
23 May 2022 0.02761 -0.001776 -6.04% 0.203784 0.20452 0.02761 27,754.00
22 May 2022 0.029386 0.001325 4.72% 0.203784 0.20452 0.027844 50,064.00
21 May 2022 0.028061 -0.000244 -0.86% 0.026906 0.02868 0.026503 168,266.00
20 May 2022 0.028305 -0.004806 -14.52% 0.033073 0.03348 0.026728 243,835.00
19 May 2022 0.03311 0.001402 4.42% 0.201406 0.204661 0.031673 11,514.00
18 May 2022 0.031709 -0.001277 -3.87% 0.211254 0.212175 0.031326 17,522.00
17 May 2022 0.032986 -0.000859 -2.54% 0.209942 0.211978 0.031503 47,410.00
16 May 2022 0.033845 -0.001473 -4.17% 0.033844 0.035179 0.028116 12,275.00
15 May 2022 0.035318 0.000117 0.33% 0.034984 0.035674 0.032048 39,876.00
14 May 2022 0.035201 -0.000514 -1.44% 0.035435 0.03689 0.033224 11,874.00
13 May 2022 0.035715 0.002016 5.98% 0.20433 0.209533 0.03329 236,136.00
12 May 2022 0.033699 0.00095 2.90% 0.033844 0.035639 0.028116 99,859.00
11 May 2022 0.032749 -0.004491 -12.06% 0.03722 0.038734 0.032315 29,697.00
10 May 2022 0.037241 0.002192 6.25% 0.212467 0.219947 0.035175 24,032.00
09 May 2022 0.035049 -0.006406 -15.45% 0.248461 0.248461 0.034963 18,077.00
08 May 2022 0.041455 -0.000015 -0.04% 0.248461 0.248461 0.040646 15,941.00
07 May 2022 0.04147 -0.000671 -1.59% 0.25284 0.253099 0.041407 6,687.00
06 May 2022 0.042142 -0.000463 -1.09% 0.256512 0.256743 0.041345 2,931.00
05 May 2022 0.042604 -0.004545 -9.64% 0.04723 0.047233 0.041626 15,666.00
04 May 2022 0.047149 0.003946 9.13% 0.261049 0.26318 0.04276 26,403.00
03 May 2022 0.043203 -0.002153 -4.75% 0.045292 0.045349 0.04298 11,983.00
02 May 2022 0.045357 0.000741 1.66% 0.260523 0.262901 0.043784 11,119.00
01 May 2022 0.044616 0.001051 2.41% 0.260523 0.262901 0.043784 2,000.00
30 Abr 2022 0.043565 -0.005709 -11.59% 0.266532 0.267467 0.043565 6,874.00
29 Abr 2022 0.049274 -0.000823 -1.64% 0.050024 0.050098 0.045722 30,552.00
28 Abr 2022 0.050097 0.005059 11.23% 0.044736 0.050221 0.044694 55,413.00
27 Abr 2022 0.045038 0.001702 3.93% 0.26284 0.26284 0.043413 56,448.00
26 Abr 2022 0.043335 -0.00847 -16.35% 0.275362 0.276447 0.042936 115,511.00
25 Abr 2022 0.051805 0.000316 0.61% 0.266417 0.266446 0.050225 4,758.00
24 Abr 2022 0.051489 0.000361 0.71% 0.267054 0.267789 0.051154 7,366.00
23 Abr 2022 0.051128 -0.003123 -5.76% 0.267937 0.268505 0.051109 36,089.00
22 Abr 2022 0.05425 -0.000094 -0.17% 0.053929 0.055194 0.052295 41,263.00
21 Abr 2022 0.054345 -0.001505 -2.69% 0.055798 0.056803 0.05339 6,271.00
20 Abr 2022 0.05585 -0.000453 -0.80% 0.056578 0.057127 0.05424 37,124.00
19 Abr 2022 0.056303 0.002137 3.95% 0.054219 0.056303 0.053133 11,296.00
18 Abr 2022 0.054165 0.000814 1.53% 0.284095 0.284552 0.051977 16,752.00
17 Abr 2022 0.053351 -0.000656 -1.21% 0.0539 0.268442 0.053351 1,880.00
16 Abr 2022 0.054007 -0.001195 -2.16% 0.26898 0.27034 0.053549 3,836.00
15 Abr 2022 0.055202 0.000098 0.18% 0.055142 0.056336 0.053396 10,301.00
14 Abr 2022 0.055104 0.000963 1.78% 0.054097 0.063175 0.053981 21,899.00
13 Abr 2022 0.054141 -0.002525 -4.46% 0.056748 0.057336 0.053759 7,978.00
12 Abr 2022 0.056666 0.002693 4.99% 0.054848 0.057387 0.052351 26,481.00
11 Abr 2022 0.053973 -0.002929 -5.15% 0.284095 0.284552 0.053645 23,414.00
10 Abr 2022 0.056902 0.000487 0.86% 0.284095 0.284552 0.056282 9,267.00
09 Abr 2022 0.056414 0.000672 1.21% 0.28156 0.282323 0.055306 4,049.00
08 Abr 2022 0.055742 -0.001294 -2.27% 0.288103 0.289607 0.055596 33,691.00
07 Abr 2022 0.057036 -0.002937 -4.90% 0.286788 0.288527 0.056636 15,038.00
Su Consulta Reciente
COIN
UBQGBP
Ubiq
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:20220706 18:48:48