ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

433 Appen Limited

0.284
-0.007 (-2.41%)
25 Jun 2024 - Cerrado
Datos en tiempo real

433 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 0.2696 -0.0226 -7.73% 0.2696 0.2696 0.2696 50
24 Jun 2024 0.2922 -0.003 -1.02% 0.29 0.2922 0.2816 17,570
21 Jun 2024 0.2952 -0.0264 -8.21% 0.3164 0.3164 0.2952 1,025
20 Jun 2024 0.3216 0.0264 8.94% 0.2952 0.3216 0.2952 540
19 Jun 2024 0.2952 0.00 0.00% 0.3194 0.3194 0.2952 1,515
18 Jun 2024 0.2952 0.00 0.00% 0.2952 0.2952 0.2952 12,516
17 Jun 2024 0.2952 0.00 0.00% 0.2978 0.3144 0.2952 1,014
14 Jun 2024 0.2952 0.00 0.00% 0.2952 0.2952 0.2952 290
13 Jun 2024 0.2952 -0.005 -1.67% 0.311 0.3222 0.2952 28,985
12 Jun 2024 0.3002 0.00 0.00% 0.3002 0.3002 0.3002 665
11 Jun 2024 0.3002 -0.0068 -2.21% 0.2886 0.3002 0.2886 19,142
10 Jun 2024 0.307 0.00 0.00% 0.307 0.307 0.307 0.00
07 Jun 2024 0.307 0.0088 2.95% 0.307 0.307 0.307 2,000
06 Jun 2024 0.2982 -0.0128 -4.12% 0.3046 0.3102 0.2976 5,772
05 Jun 2024 0.311 -0.0142 -4.37% 0.302 0.3242 0.301 17,778
04 Jun 2024 0.3252 -0.005 -1.51% 0.2996 0.3254 0.2996 7,341
03 Jun 2024 0.3302 0.003 0.92% 0.3644 0.3644 0.3302 372
31 May 2024 0.3272 -0.005 -1.51% 0.3616 0.3616 0.3272 850
30 May 2024 0.3322 -0.0066 -1.95% 0.3662 0.3662 0.3322 2,600
29 May 2024 0.3388 -0.0212 -5.89% 0.3398 0.3398 0.3388 247
28 May 2024 0.36 -0.006 -1.64% 0.3664 0.3828 0.3432 2,361
27 May 2024 0.366 0.0014 0.38% 0.3516 0.366 0.3516 10,204
24 May 2024 0.3646 0.0082 2.30% 0.3646 0.3646 0.3646 1,072
23 May 2024 0.3564 0.0168 4.95% 0.3564 0.3564 0.3564 2,110
22 May 2024 0.3396 -0.0246 -6.75% 0.364 0.364 0.3396 3,600
21 May 2024 0.3642 0.0002 0.05% 0.3642 0.3642 0.3642 340
20 May 2024 0.364 -0.0574 -13.62% 0.364 0.364 0.364 200
17 May 2024 0.4214 -0.0052 -1.22% 0.4214 0.4214 0.4214 5,507
16 May 2024 0.4266 0.0466 12.26% 0.4034 0.427 0.4034 5,076
15 May 2024 0.38 0.0236 6.62% 0.3978 0.3978 0.3598 343
14 May 2024 0.3564 0.0052 1.48% 0.3562 0.3564 0.3562 4,500
13 May 2024 0.3512 -0.0148 -4.04% 0.3512 0.3512 0.3512 4,215
10 May 2024 0.366 0.0046 1.27% 0.3656 0.3798 0.3656 12,340
09 May 2024 0.3614 0.0012 0.33% 0.3568 0.3614 0.3568 21,361
08 May 2024 0.3602 -0.0006 -0.17% 0.3692 0.3836 0.3602 7,161
07 May 2024 0.3608 -0.0154 -4.09% 0.3608 0.3608 0.3608 770
06 May 2024 0.3762 -0.022 -5.52% 0.38 0.38 0.3762 4,955
03 May 2024 0.3982 0.0402 11.23% 0.3602 0.3982 0.3602 1,850
02 May 2024 0.358 -0.0418 -10.46% 0.3736 0.396 0.3576 1,403
30 Abr 2024 0.3998 -0.0202 -4.81% 0.3998 0.3998 0.3998 20
29 Abr 2024 0.42 0.00 0.00% 0.42 0.42 0.42 0.00
26 Abr 2024 0.42 0.0136 3.35% 0.40 0.42 0.40 3,100
25 Abr 2024 0.4064 -0.0136 -3.24% 0.4064 0.4064 0.4064 150
24 Abr 2024 0.42 0.0198 4.95% 0.4398 0.4398 0.42 9,494
23 Abr 2024 0.4002 0.0202 5.32% 0.3966 0.4148 0.3966 12,423
22 Abr 2024 0.38 0.01 2.70% 0.3842 0.3958 0.38 1,485
19 Abr 2024 0.37 -0.0298 -7.45% 0.37 0.3702 0.3616 34,184
18 Abr 2024 0.3998 -0.0256 -6.02% 0.3994 0.3998 0.3994 1,200
17 Abr 2024 0.4254 0.0518 13.87% 0.4254 0.4254 0.4254 3,600
16 Abr 2024 0.3736 -0.0918 -19.72% 0.3902 0.3902 0.3736 10,880
15 Abr 2024 0.4654 -0.005 -1.06% 0.4424 0.4654 0.4258 5,511
12 Abr 2024 0.4704 -0.0536 -10.23% 0.4958 0.5125 0.4704 5,160
11 Abr 2024 0.524 0.104 24.76% 0.4944 0.524 0.4828 26,125
10 Abr 2024 0.42 0.0294 7.53% 0.4494 0.4798 0.42 25,177
09 Abr 2024 0.3906 -0.0012 -0.31% 0.4148 0.4148 0.3906 1,591
08 Abr 2024 0.3918 0.0364 10.24% 0.3656 0.3918 0.3656 7,420
05 Abr 2024 0.3554 -0.0554 -13.49% 0.3554 0.3846 0.3554 20,011
04 Abr 2024 0.4108 0.0902 28.13% 0.3704 0.4108 0.3704 13,244
03 Abr 2024 0.3206 -0.0148 -4.41% 0.3694 0.3694 0.3206 2,581
02 Abr 2024 0.3354 -0.0386 -10.32% 0.3754 0.3756 0.3354 3,608
28 Mar 2024 0.374 0.012 3.31% 0.37 0.374 0.334 4,686