ELFETH

Aelf (ELFETH)

ELFETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.000131 0.00000400 3.17% 0.000131 0.000145 0.000129 43,698.00
27 Nov 2021 0.000126 -0.000011 -7.99% 0.000138 0.00014 0.000126 61,204.00
26 Nov 2021 0.000138 0.000024 21.07% 0.000117 0.000148 0.000117 238,943.00
25 Nov 2021 0.000114 -0.00000300 -2.56% 0.000117 0.000118 0.000113 18,300.00
24 Nov 2021 0.000117 -0.00000200 -1.68% 0.000119 0.00012 0.000117 16,888.00
23 Nov 2021 0.000119 -0.00000800 -6.31% 0.000126 0.000129 0.000117 61,391.00
22 Nov 2021 0.000127 0.00000200 1.60% 0.000125 0.000136 0.000123 32,226.00
21 Nov 2021 0.000125 0.00000090 0.73% 0.000124 0.000128 0.000122 15,169.00
20 Nov 2021 0.000124 0.00000200 1.64% 0.000121 0.000129 0.000121 31,788.00
19 Nov 2021 0.000122 -0.00000400 -3.17% 0.000126 0.000126 0.000121 6,515.00
18 Nov 2021 0.000126 -0.000012 -8.70% 0.000135 0.000135 0.000125 26,681.00
17 Nov 2021 0.000138 0.00000700 5.36% 0.000131 0.000141 0.000127 58,274.00
16 Nov 2021 0.000131 0.00000500 3.97% 0.000126 0.000134 0.000123 96,482.00
15 Nov 2021 0.000126 0.00000500 4.14% 0.000119 0.000137 0.000117 69,400.00
14 Nov 2021 0.000121 0.00000400 3.43% 0.000117 0.000121 0.000116 27,335.00
13 Nov 2021 0.000117 0.00000200 1.75% 0.000116 0.000118 0.000115 42,424.00
12 Nov 2021 0.000115 -0.00000080 -0.69% 0.000114 0.000116 0.000113 4,754.00
11 Nov 2021 0.000115 -0.00000090 -0.77% 0.000116 0.000119 0.000113 7,440.00
10 Nov 2021 0.000116 -0.00000500 -4.13% 0.000122 0.000125 0.000116 22,203.00
09 Nov 2021 0.000121 -0.00000060 -0.49% 0.00012 0.000122 0.000119 23,197.00
08 Nov 2021 0.000122 -0.00000400 -3.18% 0.000128 0.00013 0.000118 32,145.00
07 Nov 2021 0.000126 -0.00000200 -1.57% 0.000128 0.000128 0.000125 6,406.00
06 Nov 2021 0.000128 -0.00000100 -0.78% 0.000129 0.00013 0.000128 6,632.00
05 Nov 2021 0.000129 -0.00000200 -1.53% 0.000131 0.000131 0.000126 19,634.00
04 Nov 2021 0.000131 0.00000200 1.55% 0.000129 0.000133 0.000129 36,082.00
03 Nov 2021 0.000129 -0.00000600 -4.44% 0.000135 0.000135 0.000128 20,668.00
02 Nov 2021 0.000135 -0.00000800 -5.59% 0.000143 0.000143 0.000135 40,797.00
01 Nov 2021 0.000143 0.00000700 5.15% 0.000136 0.000149 0.000133 152,282.00
31 Oct 2021 0.000136 0.00000400 3.03% 0.000131 0.00015 0.000126 173,431.00
30 Oct 2021 0.000132 0.00000600 4.77% 0.000127 0.000135 0.000126 106,144.00
29 Oct 2021 0.000126 -0.00000100 -0.79% 0.000127 0.000129 0.000125 4,508.00
28 Oct 2021 0.000127 -0.00000400 -3.05% 0.000131 0.000131 0.000126 29,057.00
27 Oct 2021 0.000131 -0.00001 -7.09% 0.00014 0.00014 0.000127 36,648.00
26 Oct 2021 0.000141 0.00000100 0.71% 0.000139 0.000144 0.000138 20,354.00
25 Oct 2021 0.00014 -0.00000200 -1.41% 0.000143 0.000143 0.000138 5,117.00
24 Oct 2021 0.000142 -0.00000010 -0.07% 0.000142 0.000144 0.000139 6,859.00
23 Oct 2021 0.000142 -0.00000500 -3.41% 0.000148 0.000153 0.000142 11,261.00
22 Oct 2021 0.000147 0.00000200 1.38% 0.000144 0.000149 0.000142 9,024.00
21 Oct 2021 0.000145 -0.00000010 -0.07% 0.000142 0.000145 0.000135 31,461.00
20 Oct 2021 0.000145 -0.00000700 -4.62% 0.000151 0.000152 0.000143 14,883.00
19 Oct 2021 0.000152 -0.00000200 -1.30% 0.000154 0.00016 0.000148 19,370.00
18 Oct 2021 0.000154 -0.00000070 -0.45% 0.000154 0.000156 0.00015 13,379.00
17 Oct 2021 0.000155 -0.00000400 -2.53% 0.000158 0.000161 0.000154 16,778.00
16 Oct 2021 0.000158 -0.00000050 -0.32% 0.000157 0.00016 0.000152 15,379.00
15 Oct 2021 0.000159 0.00 +0.00% 0.000172 0.000177 0.000157 0.00
15 Oct 2021 0.000159 -0.000015 -8.63% 0.000172 0.000177 0.000157 30,396.00
14 Oct 2021 0.000174 -0.00001 -5.44% 0.000184 0.000184 0.000169 18,791.00
13 Oct 2021 0.000184 -0.00000500 -2.65% 0.000187 0.000189 0.00018 15,971.00
12 Oct 2021 0.000189 -0.000011 -5.49% 0.000198 0.000198 0.00018 42,741.00
11 Oct 2021 0.0002 0.00001 5.26% 0.000191 0.000209 0.000182 44,416.00
10 Oct 2021 0.00019 -0.00000040 -0.21% 0.00019 0.000191 0.000185 8,980.00
09 Oct 2021 0.00019 -0.00000700 -3.54% 0.000197 0.000197 0.000187 18,269.00
08 Oct 2021 0.000198 0.00000500 2.60% 0.000191 0.000203 0.000185 36,508.00
07 Oct 2021 0.000192 -0.00001 -4.94% 0.0002 0.0002 0.000186 15,581.00
06 Oct 2021 0.000203 0.00001 5.19% 0.000193 0.000212 0.000188 71,849.00
05 Oct 2021 0.000193 -0.00000700 -3.50% 0.0002 0.000202 0.000191 22,049.00
04 Oct 2021 0.0002 0.00000600 3.09% 0.000194 0.00021 0.000193 24,281.00
03 Oct 2021 0.000194 -0.00000300 -1.52% 0.000198 0.000198 0.000189 11,503.00
02 Oct 2021 0.000197 -0.00000700 -3.43% 0.000204 0.000204 0.000194 25,529.00
01 Oct 2021 0.000204 -0.00000300 -1.45% 0.000209 0.000217 0.000199 34,483.00
30 Sep 2021 0.000207 0.00001 5.08% 0.000197 0.000218 0.00019 81,248.00
29 Sep 2021 0.000197 -0.00000400 -1.99% 0.0002 0.000203 0.000194 12,687.00
28 Sep 2021 0.000201 -0.00000500 -2.42% 0.00021 0.000215 0.000199 29,036.00
27 Sep 2021 0.000206 -0.00000300 -1.43% 0.000211 0.000219 0.000205 28,407.00
26 Sep 2021 0.00021 -0.000019 -8.32% 0.000228 0.000228 0.000209 27,805.00
25 Sep 2021 0.000228 -0.000014 -5.78% 0.000242 0.000245 0.000228 17,820.00
24 Sep 2021 0.000242 -0.00000800 -3.20% 0.000248 0.000251 0.000231 40,333.00
23 Sep 2021 0.00025 -0.000023 -8.44% 0.000273 0.000275 0.000243 38,510.00
22 Sep 2021 0.000273 0.00000200 0.74% 0.000269 0.000277 0.000263 56,002.00
21 Sep 2021 0.000271 -0.000016 -5.58% 0.000289 0.0003 0.000266 74,227.00
20 Sep 2021 0.000287 0.000034 13.43% 0.000255 0.000325 0.000249 149,538.00
19 Sep 2021 0.000253 -0.000015 -5.60% 0.000268 0.000271 0.000252 28,363.00
18 Sep 2021 0.000268 -0.000027 -9.15% 0.000292 0.000308 0.000262 98,113.00
17 Sep 2021 0.000295 0.000077 35.35% 0.000216 0.000378 0.000212 406,232.00
16 Sep 2021 0.000218 0.00000900 4.32% 0.000207 0.00023 0.000201 62,247.00
15 Sep 2021 0.000208 -0.00000200 -0.95% 0.000208 0.000232 0.000206 53,947.00
14 Sep 2021 0.00021 -0.00000800 -3.67% 0.000218 0.000219 0.000203 24,961.00
13 Sep 2021 0.000218 -0.00002 -8.39% 0.000239 0.000242 0.000216 41,618.00
12 Sep 2021 0.000239 -0.00000500 -2.06% 0.000245 0.000246 0.000226 60,228.00
11 Sep 2021 0.000243 -0.00001 -3.96% 0.000254 0.000265 0.000236 72,886.00
10 Sep 2021 0.000253 -0.00000500 -1.94% 0.000263 0.00029 0.000238 151,999.00
09 Sep 2021 0.000257 0.000027 11.69% 0.000233 0.000281 0.000224 130,392.00
08 Sep 2021 0.000231 0.00001 4.53% 0.000221 0.000277 0.000208 251,918.00
07 Sep 2021 0.000221 0.000011 5.24% 0.000212 0.000231 0.000202 186,090.00
06 Sep 2021 0.00021 0.000046 27.96% 0.000165 0.000225 0.000165 252,148.00
05 Sep 2021 0.000165 -0.000036 -17.96% 0.0002 0.0002 0.000162 163,426.00
04 Sep 2021 0.0002 0.000016 8.68% 0.000188 0.000244 0.000187 217,969.00
03 Sep 2021 0.000184 0.00005 37.26% 0.000136 0.000215 0.000136 442,439.00
02 Sep 2021 0.000134 0.00000500 3.87% 0.000128 0.000151 0.000124 501,595.00
01 Sep 2021 0.000129 0.00000300 2.38% 0.000126 0.00017 0.000119 290,731.00
31 Ago 2021 0.000126 0.00000400 3.28% 0.000121 0.000155 0.000119 511,083.00
Su Consulta Reciente
KUCN
ELFETH
Aelf
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:20211129 00:11:29