ADVFN Logo

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 default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

SAMUSD SAMURAI

1.26
0.019903 (1.61%)
19:02:19 - Datos en tiempo real

SAMUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 1.23 -0.030 -2.58% 1.27 1.29 1.22 0.00
26 Mar 2024 1.27 0.00 0.15% 1.27 1.30 1.25 0.00
25 Mar 2024 1.26 0.040 3.62% 1.24 1.29 1.21 0.00
24 Mar 2024 1.22 0.040 3.03% 1.18 1.23 1.17 0.00
23 Mar 2024 1.18 0.010 1.12% 1.18 1.21 1.16 0.00
22 Mar 2024 1.17 -0.060 -5.01% 1.23 1.25 1.15 0.00
21 Mar 2024 1.23 -0.010 -0.71% 1.24 1.27 1.20 0.00
20 Mar 2024 1.24 0.120 10.84% 1.12 1.25 1.08 0.00
19 Mar 2024 1.12 -0.120 -9.97% 1.24 1.25 1.11 0.00
18 Mar 2024 1.24 -0.040 -3.01% 1.41 1.42 1.22 0.00
17 Mar 2024 1.28 0.040 3.24% 1.25 1.30 1.21 0.00
16 Mar 2024 1.24 -0.080 -5.92% 1.32 1.33 1.23 0.00
15 Mar 2024 1.32 -0.050 -3.69% 1.41 1.42 1.27 0.00
14 Mar 2024 1.37 -0.040 -3.05% 1.41 1.42 1.31 0.00
13 Mar 2024 1.42 0.010 0.83% 1.40 1.44 1.39 0.00
12 Mar 2024 1.40 -0.030 -2.37% 1.44 1.45 1.36 0.00
11 Mar 2024 1.44 0.070 4.75% 1.35 1.44 1.34 0.00
10 Mar 2024 1.37 -0.010 -0.82% 1.38 1.40 1.34 0.00
09 Mar 2024 1.38 0.010 0.63% 1.37 1.40 1.37 0.00
08 Mar 2024 1.38 0.010 0.76% 1.37 1.41 1.35 0.00
07 Mar 2024 1.36 0.020 1.33% 1.35 1.39 1.32 0.00
06 Mar 2024 1.35 0.090 7.48% 1.26 1.38 1.24 0.00
05 Mar 2024 1.25 -0.030 -2.32% 1.28 1.35 1.15 0.00
04 Mar 2024 1.28 0.050 4.26% 1.20 1.29 1.20 0.00
03 Mar 2024 1.23 0.020 1.79% 1.21 1.23 1.19 0.00
02 Mar 2024 1.21 0.00 -0.32% 1.21 1.22 1.20 0.00
01 Mar 2024 1.21 0.030 2.31% 1.18 1.22 1.18 0.00
29 Feb 2024 1.19 0.00 -0.41% 1.20 1.24 1.17 0.00
28 Feb 2024 1.19 0.050 3.94% 1.15 1.23 1.14 0.00
27 Feb 2024 1.14 0.020 2.04% 1.12 1.16 1.12 0.00
26 Feb 2024 1.12 0.020 2.03% 1.06 1.13 1.02 0.00
25 Feb 2024 1.10 0.040 4.11% 1.06 1.10 1.05 0.00
24 Feb 2024 1.06 0.020 2.26% 1.03 1.06 1.03 0.00
23 Feb 2024 1.03 -0.020 -1.54% 1.05 1.06 1.03 0.00
22 Feb 2024 1.05 0.00 -0.26% 1.05 1.07 1.03 0.00
21 Feb 2024 1.05 -0.010 -1.23% 1.06 1.07 1.02 0.00
20 Feb 2024 1.06 0.020 2.32% 1.04 1.07 1.02 0.00
19 Feb 2024 1.04 0.030 2.55% 0.855341 1.05 0.854536 0.00
18 Feb 2024 1.01 0.030 3.05% 0.984164 1.02 0.977322 0.00
17 Feb 2024 0.984764 -0.007894 -0.80% 0.989938 0.990408 0.96217 0.00
16 Feb 2024 0.992658 -0.005676 -0.57% 0.998571 1.01 0.975644 0.00
15 Feb 2024 0.998334 0.014517 1.48% 0.981017 1.01 0.976718 0.00
14 Feb 2024 0.983817 0.051376 5.51% 0.931674 0.984379 0.925614 0.00
13 Feb 2024 0.932441 -0.005411 -0.58% 0.943189 0.948805 0.915056 0.00
12 Feb 2024 0.937852 0.053245 6.02% 0.855341 0.940568 0.854536 0.00
11 Feb 2024 0.884607 0.001702 0.19% 0.882177 0.89651 0.88116 0.00
10 Feb 2024 0.882905 0.004231 0.48% 0.880365 0.88887 0.874403 0.00
09 Feb 2024 0.878673 0.023099 2.70% 0.855341 0.891177 0.854536 0.00
08 Feb 2024 0.855574 -0.001038 -0.12% 0.856853 0.868996 0.853324 0.00
07 Feb 2024 0.856612 0.017727 2.11% 0.839016 0.8632 0.831051 0.00
06 Feb 2024 0.838885 0.026939 3.32% 0.811223 0.844095 0.811187 0.00
05 Feb 2024 0.811947 0.003041 0.38% 0.782433 0.823599 0.775472 0.00
04 Feb 2024 0.808906 -0.001229 -0.15% 0.810855 0.815405 0.801185 0.00
03 Feb 2024 0.810135 -0.004662 -0.57% 0.814712 0.822398 0.809704 0.00
02 Feb 2024 0.814797 0.001854 0.23% 0.812611 0.820445 0.80638 0.00
01 Feb 2024 0.812943 0.005662 0.70% 0.807161 0.815835 0.792337 0.00
31 Ene 2024 0.807281 -0.020086 -2.43% 0.829038 0.829713 0.8008 0.00
30 Ene 2024 0.827367 0.009667 1.18% 0.816683 0.843053 0.811731 0.00
29 Ene 2024 0.8177 0.019875 2.49% 0.782433 0.819064 0.775472 0.00
28 Ene 2024 0.797826 -0.003087 -0.39% 0.800379 0.814352 0.792362 0.00
27 Ene 2024 0.800913 0.000131 0.02% 0.80146 0.80519 0.795678 0.00
26 Ene 2024 0.800782 0.017123 2.19% 0.782433 0.805571 0.775472 0.00
25 Ene 2024 0.783659 -0.006714 -0.85% 0.788166 0.791525 0.767613 0.00
24 Ene 2024 0.790373 -0.000046 -0.01% 0.791228 0.798592 0.777192 0.00
23 Ene 2024 0.790419 -0.026003 -3.18% 0.816266 0.829384 0.764925 0.00
22 Ene 2024 0.816422 -0.051101 -5.89% 0.910913 0.948211 0.81444 0.00
21 Ene 2024 0.867523 -0.005174 -0.59% 0.872344 0.875713 0.866301 0.00
20 Ene 2024 0.872697 -0.006464 -0.74% 0.876618 0.878716 0.866714 0.00
19 Ene 2024 0.879161 0.007979 0.92% 0.872114 0.883187 0.852985 0.00
18 Ene 2024 0.871182 -0.021104 -2.37% 0.893165 0.899046 0.857026 0.00
17 Ene 2024 0.892286 -0.022149 -2.42% 0.913361 0.915152 0.886818 0.00
16 Ene 2024 0.914435 0.026702 3.01% 0.910913 0.948211 0.88484 0.00
15 Ene 2024 0.887733 0.010522 1.20% 0.873623 0.900819 0.873619 0.00
14 Ene 2024 0.877211 -0.033226 -3.65% 0.909186 0.909984 0.873457 0.00
13 Ene 2024 0.910437 0.023477 2.65% 0.89366 0.914452 0.883106 0.00
12 Ene 2024 0.886959 -0.039982 -4.31% 0.923961 0.959959 0.8734 0.00
11 Ene 2024 0.926942 0.010321 1.13% 0.910913 0.948211 0.907343 0.00
10 Ene 2024 0.916621 0.08984 10.87% 0.829211 0.926525 0.828282 0.00
09 Ene 2024 0.826781 0.003193 0.39% 0.823956 0.837084 0.792524 0.00
08 Ene 2024 0.823588 0.040021 5.11% 0.833086 0.841404 0.748749 0.00
07 Ene 2024 0.783567 -0.00693 -0.88% 0.791263 0.796565 0.781059 0.00
06 Ene 2024 0.790497 -0.009335 -1.17% 0.802145 0.802145 0.784019 0.00
05 Ene 2024 0.799832 -0.002275 -0.28% 0.80092 0.804145 0.783327 0.00
04 Ene 2024 0.802107 0.021234 2.72% 0.780208 0.809902 0.779339 0.00
03 Ene 2024 0.780872 -0.050264 -6.05% 0.833086 0.841404 0.748749 0.00
02 Ene 2024 0.831136 0.002356 0.28% 0.808549 0.859021 0.80792 0.00
01 Ene 2024 0.82878 0.023975 2.98% 0.808549 0.829992 0.802675 0.00
31 Dic 2023 0.804805 -0.006492 -0.80% 0.81052 0.818587 0.799641 0.00
30 Dic 2023 0.811297 -0.000018 0.00% 0.811353 0.820081 0.803689 0.00
29 Dic 2023 0.811315 -0.019701 -2.37% 0.828311 0.840976 0.801082 0.00

Su Consulta Reciente

Delayed Upgrade Clock