RADEUR

Radicle (RADEUR)

RADEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 1.56 -0.020 -1.20% 1.58 1.58 1.51 3,019.00
04 Jul 2022 1.58 0.080 5.33% 1.49 1.60 1.47 9,130.00
03 Jul 2022 1.50 -0.040 -2.60% 1.53 1.53 1.48 2,453.00
02 Jul 2022 1.54 0.00 0.00% 1.55 1.56 1.48 3,323.00
01 Jul 2022 1.54 -0.050 -3.14% 1.60 1.67 1.54 6,390.00
30 Jun 2022 1.59 -0.160 -9.14% 1.74 1.77 1.58 10,264.00
29 Jun 2022 1.75 0.080 4.79% 1.68 2.42 1.68 95,043.00
28 Jun 2022 1.67 0.100 6.37% 1.56 1.84 1.53 43,619.00
27 Jun 2022 1.57 0.010 0.64% 1.57 1.62 1.51 6,839.00
26 Jun 2022 1.56 -0.050 -3.11% 1.60 1.87 1.56 16,133.00
25 Jun 2022 1.61 0.050 3.21% 1.55 1.69 1.55 9,032.00
24 Jun 2022 1.56 0.010 0.65% 1.54 1.58 1.53 6,205.00
23 Jun 2022 1.55 0.150 10.71% 1.41 1.71 1.41 12,601.00
22 Jun 2022 1.40 -0.080 -5.53% 1.45 1.46 1.40 3,035.00
21 Jun 2022 1.48 0.040 2.70% 1.43 1.48 1.42 166.00
20 Jun 2022 1.44 -0.010 -0.48% 1.44 1.49 1.39 6,187.00
19 Jun 2022 1.45 0.070 5.07% 1.39 1.46 1.33 12,980.00
18 Jun 2022 1.38 -0.080 -5.48% 1.47 1.48 1.27 12,194.00
17 Jun 2022 1.46 0.020 1.39% 1.45 1.55 1.43 9,606.00
16 Jun 2022 1.44 -0.130 -8.22% 1.58 1.60 1.43 13,907.00
15 Jun 2022 1.57 0.020 1.23% 1.54 1.64 1.41 45,075.00
14 Jun 2022 1.55 0.090 6.16% 1.47 1.71 1.38 29,604.00
13 Jun 2022 1.46 -0.190 -11.62% 1.65 1.65 1.44 13,733.00
12 Jun 2022 1.65 -0.150 -8.43% 1.80 1.84 1.63 77,267.00
11 Jun 2022 1.80 -0.140 -7.34% 1.95 2.08 1.78 147,529.00
10 Jun 2022 1.95 -0.100 -4.93% 2.04 2.15 1.91 81,207.00
09 Jun 2022 2.05 -0.070 -3.44% 2.09 2.09 2.04 4,150.00
08 Jun 2022 2.12 -0.040 -1.62% 2.13 2.26 2.10 24,958.00
07 Jun 2022 2.16 0.090 4.15% 2.07 2.31 2.01 159,055.00
06 Jun 2022 2.07 0.110 5.40% 1.96 2.32 1.96 64,456.00
05 Jun 2022 1.96 0.050 2.83% 1.91 2.38 1.87 103,014.00
04 Jun 2022 1.91 -0.030 -1.55% 1.93 1.95 1.88 8,752.00
03 Jun 2022 1.94 0.010 0.31% 1.94 2.27 1.89 47,165.00
02 Jun 2022 1.93 0.030 1.79% 1.89 1.95 1.85 2,799.00
01 Jun 2022 1.90 -0.220 -10.50% 2.12 2.12 1.87 7,692.00
31 May 2022 2.12 -0.030 -1.26% 2.15 2.21 2.09 25,340.00
30 May 2022 2.15 0.130 6.33% 2.04 2.23 1.98 39,538.00
29 May 2022 2.02 0.050 2.54% 1.98 2.12 1.93 54,214.00
28 May 2022 1.97 0.00 0.25% 1.97 2.09 1.91 32,155.00
27 May 2022 1.97 -0.230 -10.59% 2.19 2.21 1.88 25,103.00
26 May 2022 2.20 0.260 13.40% 3.07 3.35 2.20 172,215.00
25 May 2022 1.94 -0.010 -0.46% 1.94 1.99 1.92 818.00
24 May 2022 1.95 0.140 7.68% 1.83 2.09 1.79 5,382.00
23 May 2022 1.81 -0.140 -7.18% 1.94 2.08 1.80 6,751.00
22 May 2022 1.95 -0.020 -0.81% 1.97 2.00 1.91 1,613.00
21 May 2022 1.97 0.130 6.85% 1.83 1.99 1.81 4,280.00
20 May 2022 1.84 -0.100 -5.15% 1.93 2.02 1.80 3,862.00
19 May 2022 1.94 0.120 6.59% 1.81 1.95 1.79 2,025.00
18 May 2022 1.82 -0.120 -5.94% 1.94 1.97 1.80 2,181.00
17 May 2022 1.94 0.100 5.16% 1.85 1.97 1.84 11,207.00
16 May 2022 1.84 -0.090 -4.66% 1.92 2.36 1.81 27,538.00
15 May 2022 1.93 0.110 6.04% 1.82 1.93 1.76 28,262.00
14 May 2022 1.82 0.110 6.31% 1.74 1.87 1.59 16,370.00
13 May 2022 1.71 0.110 7.00% 1.61 1.89 1.56 9,426.00
12 May 2022 1.60 -0.160 -9.09% 1.77 1.86 1.45 20,932.00
11 May 2022 1.76 -0.840 -32.33% 2.60 2.66 1.71 21,027.00
10 May 2022 2.60 -0.200 -7.17% 2.78 2.78 2.50 32,866.00
09 May 2022 2.80 -0.350 -11.05% 3.17 3.21 2.80 27,127.00
08 May 2022 3.15 -0.120 -3.67% 3.26 3.34 3.15 21,346.00
07 May 2022 3.27 -0.130 -3.71% 3.39 3.39 3.20 4,833.00
06 May 2022 3.40 -0.150 -4.28% 3.54 3.60 3.26 10,888.00
05 May 2022 3.55 -0.220 -5.81% 3.76 3.84 3.49 26,094.00
04 May 2022 3.77 0.150 4.06% 3.61 3.80 3.61 6,852.00
03 May 2022 3.62 -0.120 -3.31% 3.72 3.96 3.57 29,638.00
02 May 2022 3.74 0.120 3.43% 3.61 4.23 3.60 79,807.00
01 May 2022 3.62 0.020 0.50% 3.59 3.72 3.46 8,566.00
30 Abr 2022 3.60 -0.230 -5.95% 3.84 4.26 3.60 12,800.00
29 Abr 2022 3.83 -0.250 -6.17% 4.08 4.15 3.81 9,693.00
28 Abr 2022 4.08 0.130 3.34% 3.96 4.26 3.95 13,889.00
27 Abr 2022 3.95 0.070 1.70% 3.89 4.01 3.87 8,672.00
26 Abr 2022 3.88 -0.240 -5.71% 4.12 4.24 3.86 9,012.00
25 Abr 2022 4.12 0.080 1.90% 4.06 4.15 3.82 22,818.00
24 Abr 2022 4.04 -0.050 -1.17% 4.09 4.34 4.04 54,229.00
23 Abr 2022 4.09 0.00 0.00% 4.09 4.35 4.05 41,782.00
22 Abr 2022 4.09 -0.050 -1.09% 4.13 4.23 4.05 15,134.00
21 Abr 2022 4.14 -0.210 -4.86% 4.34 4.40 4.13 19,040.00
20 Abr 2022 4.35 -0.080 -1.74% 4.41 4.56 4.24 34,047.00
19 Abr 2022 4.42 0.140 3.34% 4.29 4.56 4.24 39,131.00
18 Abr 2022 4.28 0.050 1.23% 4.23 4.42 4.07 69,441.00
17 Abr 2022 4.23 -0.220 -4.97% 4.46 4.54 4.23 25,118.00
16 Abr 2022 4.45 -0.030 -0.63% 4.47 4.57 4.27 37,914.00
15 Abr 2022 4.48 0.250 5.89% 4.26 4.93 4.21 46,121.00
14 Abr 2022 4.23 -0.110 -2.54% 4.34 4.38 4.15 6,432.00
13 Abr 2022 4.34 0.020 0.46% 4.31 4.40 4.17 21,284.00
12 Abr 2022 4.32 0.140 3.43% 4.20 4.43 4.16 14,206.00
11 Abr 2022 4.18 -0.420 -9.20% 4.61 4.64 4.14 16,078.00
10 Abr 2022 4.60 -0.140 -2.85% 4.72 4.83 4.60 8,063.00
09 Abr 2022 4.73 -0.220 -4.40% 4.92 5.32 4.64 47,113.00
08 Abr 2022 4.95 0.280 5.93% 4.68 5.48 4.68 101,546.00
07 Abr 2022 4.67 0.160 3.64% 4.49 4.75 4.46 5,751.00
Su Consulta Reciente
GDAX
RADEUR
Radicle
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 20:00:03