Ultranatum (ULTRAGBP)

ULTRAGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Nov 2019 0.000691 -0.00000500 -0.72% 0.000697 0.000698 0.000681 0.00
18 Nov 2019 0.000696 -0.000028 -3.86% 0.000724 0.00073 0.000684 0.00
17 Nov 2019 0.000725 0.00000052 0.07% 0.000724 0.000737 0.000716 0.00
16 Nov 2019 0.000724 0.00000300 0.42% 0.000721 0.000798 0.00072 0.00
15 Nov 2019 0.000721 -0.000046 -5.99% 0.000738 0.000752 0.000716 0.00
14 Nov 2019 0.000768 0.000015 1.99% 0.000751 0.000831 0.000736 0.00
13 Nov 2019 0.000752 -0.00000100 -0.13% 0.000755 0.000764 0.000746 0.00
12 Nov 2019 0.000754 0.00000500 0.67% 0.000749 0.000761 0.000733 0.00
11 Nov 2019 0.000748 -0.000029 -3.73% 0.000777 0.000806 0.000739 0.00
10 Nov 2019 0.000777 0.000018 2.37% 0.00076 0.000789 0.000754 0.00
09 Nov 2019 0.000759 0.00000300 0.40% 0.000757 0.000829 0.000751 0.00
08 Nov 2019 0.000757 -0.000034 -4.30% 0.000792 0.000792 0.000746 0.00
07 Nov 2019 0.000791 -0.00000900 -1.12% 0.0008 0.000804 0.000781 0.00
06 Nov 2019 0.0008 0.00000300 0.38% 0.000796 0.000808 0.000793 0.00
05 Nov 2019 0.000797 -0.00000700 -0.87% 0.000804 0.000809 0.000785 0.00
04 Nov 2019 0.000803 0.00002 2.55% 0.000785 0.000817 0.000778 0.00
03 Nov 2019 0.000783 -0.00001 -1.26% 0.000793 0.0008 0.000774 0.00
02 Nov 2019 0.000793 0.00000600 0.76% 0.000787 0.0008 0.000784 0.00
01 Nov 2019 0.000787 0.00000700 0.90% 0.00078 0.000792 0.00077 0.00
31 Oct 2019 0.00078 -0.00000500 -0.64% 0.000783 0.0008 0.000761 0.00
30 Oct 2019 0.000785 -0.000022 -2.73% 0.000807 0.000809 0.000771 0.00
29 Oct 2019 0.000807 0.000018 2.28% 0.000789 0.000817 0.000779 0.00
28 Oct 2019 0.000788 -0.000033 -4.02% 0.000819 0.000852 0.000787 0.00
27 Oct 2019 0.000821 0.000025 3.14% 0.000796 0.000844 0.000781 0.00
26 Oct 2019 0.000796 0.000054 7.27% 0.000744 0.000904 0.000741 0.00
25 Oct 2019 0.000742 0.000104 16.25% 0.000638 0.000758 0.000635 0.00
24 Oct 2019 0.000639 0.00000200 0.31% 0.000638 0.000645 0.000628 0.00
23 Oct 2019 0.000637 -0.000049 -7.14% 0.000687 0.000696 0.000625 0.00
22 Oct 2019 0.000686 -0.000012 -1.72% 0.000698 0.000707 0.000684 0.00
21 Oct 2019 0.000699 -0.00000200 -0.29% 0.000701 0.000707 0.000691 0.00
20 Oct 2019 0.000701 0.000023 3.39% 0.000678 0.000711 0.000674 0.00
19 Oct 2019 0.000678 0.00000100 0.15% 0.000676 0.000709 0.00067 0.00
18 Oct 2019 0.000676 -0.000015 -2.17% 0.000693 0.000695 0.000668 0.00
17 Oct 2019 0.000691 0.00000200 0.29% 0.000688 0.0007 0.000683 0.00
16 Oct 2019 0.000689 -0.000016 -2.27% 0.000706 0.000709 0.000679 0.00
15 Oct 2019 0.000706 -0.000024 -3.29% 0.00073 0.000736 0.0007 0.00
14 Oct 2019 0.000729 0.00000400 0.55% 0.000724 0.000738 0.000721 0.00
13 Oct 2019 0.000725 -0.00000100 -0.14% 0.000725 0.00074 0.000711 0.00
12 Oct 2019 0.000726 0.00000600 0.83% 0.000722 0.000734 0.00072 0.00
11 Oct 2019 0.00072 -0.00004 -5.26% 0.000762 0.000778 0.000717 0.00
10 Oct 2019 0.00076 -0.000016 -2.06% 0.000777 0.00078 0.000753 0.00
09 Oct 2019 0.000776 0.000034 4.58% 0.00074 0.000784 0.000732 0.00
08 Oct 2019 0.000742 0.00000500 0.68% 0.000737 0.000748 0.00073 0.00
07 Oct 2019 0.000737 0.000021 2.93% 0.000703 0.000743 0.000694 0.00
06 Oct 2019 0.000716 -0.000011 -1.51% 0.000727 0.00073 0.000704 0.00
05 Oct 2019 0.000727 -0.00000200 -0.27% 0.000729 0.000733 0.000716 0.00
04 Oct 2019 0.000729 -0.00000700 -0.95% 0.000737 0.000743 0.000721 0.00
03 Oct 2019 0.000736 -0.000012 -1.60% 0.000752 0.000758 0.000716 0.00
02 Oct 2019 0.000749 0.00000400 0.54% 0.000745 0.000751 0.000733 0.00
01 Oct 2019 0.000744 0.00000043 0.06% 0.000747 0.000767 0.00074 0.00
30 Sep 2019 0.000744 0.00002 2.76% 0.000724 0.000747 0.000692 0.00
29 Sep 2019 0.000724 -0.000011 -1.50% 0.000738 0.000739 0.000709 0.00
28 Sep 2019 0.000735 -0.00000076 -0.10% 0.000734 0.000751 0.000721 0.00
27 Sep 2019 0.000735 0.000014 1.94% 0.00072 0.000743 0.000702 0.00
26 Sep 2019 0.000721 -0.000031 -4.12% 0.000753 0.000762 0.000646 0.00
25 Sep 2019 0.000753 -0.00000800 -1.05% 0.000763 0.00078 0.000727 0.00
24 Sep 2019 0.000761 -0.000096 -11.21% 0.000857 0.00088 0.000723 0.00
23 Sep 2019 0.000856 -0.00003 -3.38% 0.000887 0.000887 0.000851 0.00
22 Sep 2019 0.000887 0.00000600 0.68% 0.000879 0.000891 0.000869 0.00
21 Sep 2019 0.000881 -0.000016 -1.78% 0.000897 0.000899 0.000876 0.00
20 Sep 2019 0.000897 -0.00000500 -0.55% 0.000903 0.000905 0.000887 0.00
19 Sep 2019 0.000901 0.00000400 0.45% 0.000897 0.000913 0.000706 0.00
18 Sep 2019 0.000897 -0.00000023 -0.03% 0.000898 0.000904 0.000891 0.00
17 Sep 2019 0.000897 -0.00000900 -0.99% 0.000909 0.00091 0.000895 0.00
16 Sep 2019 0.000906 -0.00000083 -0.09% 0.000909 0.000918 0.000893 0.00
15 Sep 2019 0.000907 -0.00000500 -0.55% 0.000913 0.000913 0.000904 0.00
14 Sep 2019 0.000912 0.00000024 0.03% 0.000914 0.000919 0.000902 0.00
13 Sep 2019 0.000912 -0.000016 -1.72% 0.000929 0.000935 0.000893 0.00
12 Sep 2019 0.000928 0.000022 2.43% 0.000906 0.000933 0.000895 0.00
11 Sep 2019 0.000905 0.00000600 0.67% 0.000901 0.000915 0.000877 0.00
10 Sep 2019 0.000899 -0.000022 -2.39% 0.000919 0.000926 0.000886 0.00
09 Sep 2019 0.000921 -0.000011 -1.18% 0.000934 0.000937 0.000901 0.00
08 Sep 2019 0.000933 -0.00001 -1.06% 0.00094 0.000949 0.000916 0.00
07 Sep 2019 0.000942 0.000016 1.73% 0.000925 0.00095 0.000921 0.00
06 Sep 2019 0.000926 -0.000018 -1.91% 0.000945 0.000982 0.000797 0.00
05 Sep 2019 0.000944 -0.00000300 -0.32% 0.000949 0.000957 0.000932 0.00
04 Sep 2019 0.000947 -0.000021 -2.17% 0.000967 0.000975 0.000931 0.00
03 Sep 2019 0.000968 0.000024 2.54% 0.000946 0.000983 0.000938 0.00
02 Sep 2019 0.000945 0.000061 6.90% 0.000885 0.000954 0.000881 0.00
01 Sep 2019 0.000884 0.000015 1.73% 0.000868 0.000891 0.000866 0.00
31 Ago 2019 0.000869 -0.00000004 0.00% 0.000867 0.00088 0.000858 0.00
30 Ago 2019 0.000869 0.000011 1.28% 0.000857 0.000878 0.000847 0.00
29 Ago 2019 0.000859 -0.000017 -1.94% 0.000912 0.000926 0.000842 0.00
28 Ago 2019 0.000876 -0.000036 -3.95% 0.000912 0.000926 0.000859 0.00
27 Ago 2019 0.000911 -0.000022 -2.36% 0.000932 0.000934 0.000899 0.00
26 Ago 2019 0.000934 0.000027 2.98% 0.000913 0.000955 0.000906 0.00
25 Ago 2019 0.000906 -0.00000300 -0.33% 0.00091 0.000927 0.000892 0.00
24 Ago 2019 0.00091 -0.000023 -2.46% 0.000932 0.000934 0.000888 0.00
23 Ago 2019 0.000933 0.000023 2.53% 0.000909 0.000939 0.000902 0.00
22 Ago 2019 0.00091 -0.00000800 -0.87% 0.00092 0.000921 0.000886 0.00
Su Consulta Reciente
COIN
ULTRAGBP
Ultranatum
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:20191120 23:19:37