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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

433 Appen Limited

0.295
-0.0124 (-4.03%)
14 Jun 2024 - Cerrado
Datos en tiempo real

433 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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 0.0032 1.08% 0.2886 0.3002 0.2886 19,142
10 Jun 2024 0.297 -0.01 -3.26% 0.297 0.297 0.297 2,000
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
27 Mar 2024 0.362 0.008 2.26% 0.354 0.362 0.341 7,765
26 Mar 2024 0.354 -0.041 -10.38% 0.351 0.383 0.341 31,674
25 Mar 2024 0.395 0.072 22.29% 0.377 0.395 0.356 20,824
22 Mar 2024 0.323 -0.046 -12.47% 0.34 0.34 0.32 62,542
21 Mar 2024 0.369 -0.036 -8.89% 0.366 0.369 0.35 19,750
20 Mar 2024 0.405 -0.059 -12.72% 0.401 0.405 0.375 47,669
19 Mar 2024 0.464 -0.046 -9.02% 0.489 0.489 0.435 35,665
18 Mar 2024 0.51 0.013 2.62% 0.471 0.51 0.471 15,921

Su Consulta Reciente

Delayed Upgrade Clock