ONTETH

Ontology (ONTETH)

ONTETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.000231 -0.000024 -9.41% 0.000254 0.000256 0.00023 4,596,987.00
27 Nov 2021 0.000255 0.000015 6.25% 0.00024 0.000268 0.00024 4,316,769.00
26 Nov 2021 0.00024 0.000016 7.14% 0.000224 0.000245 0.000222 4,636,302.00
25 Nov 2021 0.000224 0.00000057 0.25% 0.000224 0.000231 0.000222 4,892,537.00
24 Nov 2021 0.000224 -0.00000600 -2.62% 0.000231 0.000232 0.000223 4,756,399.00
23 Nov 2021 0.000229 -0.00000200 -0.87% 0.000232 0.000233 0.000226 4,700,402.00
22 Nov 2021 0.000231 0.00 0.00% 0.000231 0.000241 0.000228 4,746,704.00
21 Nov 2021 0.000231 0.00000800 3.59% 0.000223 0.000233 0.000223 4,701,870.00
20 Nov 2021 0.000223 -0.00000300 -1.33% 0.000226 0.000236 0.000222 4,676,970.00
19 Nov 2021 0.000226 -0.00000600 -2.59% 0.000231 0.000233 0.000224 4,812,877.00
18 Nov 2021 0.000232 -0.00000200 -0.85% 0.000234 0.000238 0.000228 4,697,414.00
17 Nov 2021 0.000234 -0.00000013 -0.06% 0.000236 0.000242 0.000233 4,581,542.00
16 Nov 2021 0.000234 0.00000100 0.43% 0.000233 0.000235 0.000225 4,665,996.00
15 Nov 2021 0.000233 -0.00000800 -3.32% 0.00024 0.00024 0.00023 4,660,904.00
14 Nov 2021 0.000241 0.00000900 3.87% 0.000231 0.000243 0.000231 4,602,074.00
13 Nov 2021 0.000232 0.00000900 4.04% 0.000224 0.000233 0.000222 4,864,860.00
12 Nov 2021 0.000223 -0.00000300 -1.33% 0.000226 0.000226 0.00022 4,901,479.00
11 Nov 2021 0.000226 -0.00000500 -2.16% 0.000232 0.000235 0.000224 4,782,050.00
10 Nov 2021 0.000232 -0.000018 -7.22% 0.000251 0.000251 0.000222 4,500,460.00
09 Nov 2021 0.000249 0.000025 11.13% 0.000225 0.00026 0.000225 4,541,716.00
08 Nov 2021 0.000225 -0.00000500 -2.18% 0.000229 0.000229 0.000219 4,897,209.00
07 Nov 2021 0.000229 -0.00000800 -3.38% 0.000237 0.000237 0.000229 4,654,737.00
06 Nov 2021 0.000237 -0.000016 -6.33% 0.000253 0.000253 0.000235 4,475,095.00
05 Nov 2021 0.000253 0.00000600 2.43% 0.000247 0.000259 0.000242 4,342,116.00
04 Nov 2021 0.000247 0.000013 5.56% 0.000232 0.00025 0.000232 4,458,344.00
03 Nov 2021 0.000234 0.00000800 3.55% 0.000227 0.000239 0.000222 4,732,899.00
02 Nov 2021 0.000225 -0.000012 -5.05% 0.000238 0.000238 0.000225 4,667,623.00
01 Nov 2021 0.000238 -0.00000500 -2.06% 0.000243 0.000259 0.000232 4,554,048.00
31 Oct 2021 0.000243 0.000013 5.65% 0.000232 0.000263 0.000225 4,547,353.00
30 Oct 2021 0.00023 0.00002 9.54% 0.00021 0.000239 0.00021 4,970,654.00
29 Oct 2021 0.00021 0.00000200 0.96% 0.000208 0.000213 0.000204 5,214,801.00
28 Oct 2021 0.000208 -0.00000900 -4.15% 0.000217 0.000218 0.000207 5,082,737.00
27 Oct 2021 0.000217 -0.000017 -7.27% 0.000235 0.000236 0.000203 4,855,233.00
26 Oct 2021 0.000234 0.00000400 1.74% 0.00023 0.000235 0.000229 4,735,333.00
25 Oct 2021 0.00023 -0.00000100 -0.43% 0.000231 0.000236 0.000229 4,626,279.00
24 Oct 2021 0.000231 0.00000078 0.34% 0.00023 0.000236 0.00023 4,663,486.00
23 Oct 2021 0.00023 -0.000014 -5.72% 0.000247 0.000247 0.00023 4,570,123.00
22 Oct 2021 0.000245 0.00000700 2.95% 0.000243 0.000247 0.000238 4,451,786.00
21 Oct 2021 0.000238 0.00000600 2.59% 0.000232 0.00024 0.00023 4,644,705.00
20 Oct 2021 0.000232 -0.00000600 -2.52% 0.000238 0.000243 0.000232 4,633,405.00
19 Oct 2021 0.000238 -0.00000700 -2.86% 0.000245 0.000245 0.000238 4,524,878.00
18 Oct 2021 0.000245 0.00000027 0.11% 0.000244 0.000245 0.00024 4,536,427.00
17 Oct 2021 0.000244 -0.00000500 -2.00% 0.000252 0.000254 0.000244 4,335,714.00
16 Oct 2021 0.00025 0.00000500 2.04% 0.000245 0.000252 0.000244 4,401,675.00
15 Oct 2021 0.000245 -0.00000900 -3.54% 0.000255 0.000255 0.000242 4,355,762.00
14 Oct 2021 0.000254 -0.000017 -6.27% 0.000271 0.000275 0.000254 4,129,889.00
13 Oct 2021 0.000271 0.00000700 2.65% 0.000264 0.00028 0.000261 4,019,483.00
12 Oct 2021 0.000264 -0.00000500 -1.86% 0.00027 0.00027 0.000259 4,194,477.00
11 Oct 2021 0.000269 -0.000011 -3.92% 0.00028 0.000296 0.000266 3,838,224.00
10 Oct 2021 0.00028 -0.00000500 -1.75% 0.000286 0.000286 0.000276 3,825,921.00
09 Oct 2021 0.000286 -0.000026 -8.33% 0.000316 0.000316 0.000282 3,736,319.00
08 Oct 2021 0.000312 0.00005 19.10% 0.00027 0.000317 0.000268 2,714,248.00
07 Oct 2021 0.000262 0.00000200 0.77% 0.000261 0.000278 0.000258 4,097,812.00
06 Oct 2021 0.00026 -0.00000100 -0.38% 0.000261 0.00027 0.000255 4,156,598.00
05 Oct 2021 0.000261 0.00000500 1.96% 0.000257 0.000266 0.000253 4,173,251.00
04 Oct 2021 0.000255 -0.00000700 -2.67% 0.000265 0.000265 0.000251 4,249,842.00
03 Oct 2021 0.000263 0.000013 5.22% 0.000249 0.000269 0.000246 4,256,257.00
02 Oct 2021 0.000249 -0.00000700 -2.73% 0.000256 0.000258 0.000249 4,235,715.00
01 Oct 2021 0.000256 -0.00000100 -0.39% 0.000259 0.000264 0.000254 4,211,383.00
30 Sep 2021 0.000257 0.00000100 0.39% 0.000256 0.000258 0.000248 4,308,709.00
29 Sep 2021 0.000256 0.00000200 0.79% 0.000254 0.000258 0.000253 4,194,794.00
28 Sep 2021 0.000255 0.00000044 0.17% 0.000256 0.000257 0.000253 4,235,501.00
27 Sep 2021 0.000254 -0.00000200 -0.78% 0.000256 0.000258 0.000252 4,405,650.00
26 Sep 2021 0.000256 -0.000019 -6.90% 0.000275 0.000276 0.000255 4,672,352.00
25 Sep 2021 0.000275 -0.00000600 -2.13% 0.000281 0.000284 0.000274 4,388,168.00
24 Sep 2021 0.000281 -0.00000400 -1.40% 0.000288 0.00029 0.000279 4,341,212.00
23 Sep 2021 0.000285 0.00000004 0.01% 0.000285 0.000286 0.000279 4,402,543.00
22 Sep 2021 0.000285 0.00000200 0.71% 0.000283 0.000289 0.000276 4,320,118.00
21 Sep 2021 0.000283 0.00000060 0.21% 0.000283 0.00029 0.000276 4,379,702.00
20 Sep 2021 0.000283 -0.00001 -3.41% 0.000293 0.000293 0.000277 4,404,468.00
19 Sep 2021 0.000293 -0.00000200 -0.68% 0.000294 0.000299 0.00029 4,173,480.00
18 Sep 2021 0.000295 0.00000300 1.03% 0.000294 0.000298 0.000288 4,155,203.00
17 Sep 2021 0.000292 0.00000700 2.46% 0.000284 0.000293 0.000283 4,317,197.00
16 Sep 2021 0.000284 -0.00000700 -2.40% 0.000291 0.000293 0.000281 4,419,510.00
15 Sep 2021 0.000291 -0.00000500 -1.69% 0.000296 0.000299 0.000288 4,184,202.00
14 Sep 2021 0.000296 0.00000400 1.37% 0.000292 0.000307 0.00029 4,201,707.00
13 Sep 2021 0.000292 -0.00000500 -1.68% 0.000298 0.000298 0.000289 4,175,933.00
12 Sep 2021 0.000298 -0.00000200 -0.67% 0.0003 0.000302 0.000288 4,182,685.00
11 Sep 2021 0.0003 0.00000200 0.67% 0.000298 0.000303 0.000292 4,184,446.00
10 Sep 2021 0.000298 -0.00000033 -0.11% 0.000301 0.000309 0.000288 4,091,770.00
09 Sep 2021 0.000298 0.000015 5.31% 0.00029 0.000299 0.000281 4,309,793.00
08 Sep 2021 0.000283 -0.00000600 -2.08% 0.000288 0.000288 0.000275 4,383,354.00
07 Sep 2021 0.000288 -0.000039 -11.92% 0.000329 0.000331 0.000277 4,030,834.00
06 Sep 2021 0.000327 -0.00000800 -2.39% 0.000335 0.000336 0.000321 3,807,032.00
05 Sep 2021 0.000335 0.00002 6.35% 0.000317 0.000335 0.000314 3,787,427.00
04 Sep 2021 0.000315 0.000013 4.31% 0.000301 0.000318 0.000298 4,025,112.00
03 Sep 2021 0.000301 -0.00000700 -2.27% 0.000308 0.000309 0.000292 4,118,437.00
02 Sep 2021 0.000308 0.000018 6.22% 0.00029 0.000311 0.000288 4,129,502.00
01 Sep 2021 0.00029 -0.000015 -4.93% 0.000304 0.000304 0.000289 4,226,207.00
31 Ago 2021 0.000304 -0.00001 -3.18% 0.000326 0.000328 0.000303 3,935,811.00
Su Consulta Reciente
TKOK
ONTETH
Ontology
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 08:22:18