SNMEUR

SONM (SNMEUR)

SNMEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2023 0.993514 0.169647 20.59% 1.05 1.15 0.971768 4,849,259.00
25 Ene 2023 0.823867 0.023208 2.90% 0.81108 0.89077 0.787137 1,510,290.00
24 Ene 2023 0.800659 -0.175711 -18.00% 0.975738 1.02 0.800659 3,380,984.00
23 Ene 2023 0.976371 -0.493473 -33.57% 0.546228 1.31 0.471523 13,334,155.00
22 Ene 2023 1.47 0.950 181.86% 0.522331 1.58 0.519908 11,695,716.00
21 Ene 2023 0.521477 -0.013047 -2.44% 0.53787 0.556926 0.520789 707,370.00
20 Ene 2023 0.534524 0.020523 3.99% 0.509793 0.543246 0.506208 556,706.00
19 Ene 2023 0.514001 0.020407 4.13% 0.491943 0.526154 0.484031 665,739.00
18 Ene 2023 0.493594 -0.055265 -10.07% 0.546228 0.546547 0.471523 758,761.00
17 Ene 2023 0.548859 -0.013693 -2.43% 0.559312 0.561208 0.545397 698,955.00
16 Ene 2023 0.562552 -0.008218 -1.44% 0.501489 0.571627 0.498017 1,506,251.00
15 Ene 2023 0.57077 -0.002352 -0.41% 0.568202 0.620574 0.548794 1,697,214.00
14 Ene 2023 0.573122 0.029679 5.46% 0.544038 0.582223 0.537459 1,321,444.00
13 Ene 2023 0.543443 0.025623 4.95% 0.519251 0.565741 0.511015 1,306,497.00
12 Ene 2023 0.517819 -0.011239 -2.12% 0.527438 0.534323 0.508339 1,017,615.00
11 Ene 2023 0.529058 0.022517 4.45% 0.503928 0.543747 0.499819 1,371,292.00
10 Ene 2023 0.506541 0.006209 1.24% 0.501489 0.526835 0.498017 680,645.00
09 Ene 2023 0.500332 -0.004577 -0.91% 0.472598 0.539175 0.47084 1,396,209.00
08 Ene 2023 0.504909 -0.063928 -11.24% 0.564037 0.587732 0.494653 2,862,830.00
07 Ene 2023 0.568838 0.11149 24.38% 0.456441 0.652357 0.456202 2,479,501.00
06 Ene 2023 0.457347 -0.014885 -3.15% 0.472215 0.473431 0.452422 334,455.00
05 Ene 2023 0.472233 0.000786 0.17% 0.472598 0.488106 0.463949 455,241.00
04 Ene 2023 0.471447 0.004796 1.03% 0.466541 0.480485 0.46193 567,590.00
03 Ene 2023 0.466651 -0.015479 -3.21% 0.481661 0.483992 0.456524 336,832.00
02 Ene 2023 0.48213 0.013088 2.79% 0.5535 0.608533 0.466397 436,930.00
01 Ene 2023 0.469042 0.010804 2.36% 0.459963 0.512876 0.454213 1,053,861.00
31 Dic 2022 0.458238 0.026863 6.23% 0.43055 0.495458 0.429899 2,062,293.00
30 Dic 2022 0.431375 -0.018511 -4.11% 0.446258 0.456861 0.427876 706,581.00
29 Dic 2022 0.449886 0.031579 7.55% 0.417721 0.499282 0.413233 2,306,335.00
28 Dic 2022 0.418307 -0.030292 -6.75% 0.446253 0.452476 0.408467 787,332.00
27 Dic 2022 0.4486 0.000526 0.12% 0.455805 0.459952 0.436273 308,711.00
26 Dic 2022 0.448074 -0.012362 -2.68% 0.5535 0.608533 0.446309 364,775.00
25 Dic 2022 0.460437 -0.022177 -4.60% 0.481235 0.48649 0.454075 373,944.00
24 Dic 2022 0.482613 0.012857 2.74% 0.470564 0.506541 0.467056 599,007.00
23 Dic 2022 0.469756 0.002016 0.43% 0.469532 0.5003 0.462709 389,434.00
22 Dic 2022 0.46774 -0.01856 -3.82% 0.485005 0.488354 0.458403 454,726.00
21 Dic 2022 0.4863 -0.009459 -1.91% 0.49192 0.507929 0.474763 555,138.00
20 Dic 2022 0.495759 0.009867 2.03% 0.488202 0.515685 0.48456 541,993.00
19 Dic 2022 0.485892 -0.039061 -7.44% 0.5535 0.608533 0.476348 1,515,910.00
18 Dic 2022 0.524953 0.001551 0.30% 0.517819 0.531789 0.504972 745,801.00
17 Dic 2022 0.523402 -0.067229 -11.38% 0.577459 0.604947 0.498446 2,075,902.00
16 Dic 2022 0.590631 0.054195 10.10% 0.538446 0.651332 0.531979 3,446,357.00
15 Dic 2022 0.536437 -0.009789 -1.79% 0.550297 0.564774 0.527941 541,386.00
14 Dic 2022 0.546226 -0.004575 -0.83% 0.5535 0.608533 0.540818 932,795.00
13 Dic 2022 0.550801 -0.019202 -3.37% 0.572316 0.574091 0.526707 1,379,384.00
12 Dic 2022 0.570003 -0.059111 -9.40% 0.661277 0.662214 0.548962 1,474,611.00
11 Dic 2022 0.629114 -0.020318 -3.13% 0.648158 0.650477 0.62893 415,605.00
10 Dic 2022 0.649431 0.004994 0.77% 0.649349 0.720611 0.637916 1,458,686.00
09 Dic 2022 0.644437 -0.002173 -0.34% 0.644979 0.665789 0.632436 677,255.00
08 Dic 2022 0.64661 -0.003143 -0.48% 0.630582 0.694721 0.63047 844,950.00
07 Dic 2022 0.649753 -0.010011 -1.52% 0.661277 0.662214 0.646082 382.00
06 Dic 2022 0.659764 -0.009988 -1.49% 0.66517 0.689466 0.644686 863,484.00
05 Dic 2022 0.669752 -0.050549 -7.02% 0.745012 0.783143 0.648163 3,304,335.00
04 Dic 2022 0.720301 0.089616 14.21% 0.631366 0.783614 0.631366 3,348,932.00
03 Dic 2022 0.630685 -0.03786 -5.66% 0.67059 0.69968 0.629487 871,281.00
02 Dic 2022 0.668545 -0.04459 -6.25% 0.72086 0.72287 0.658508 1,343,593.00
01 Dic 2022 0.713136 -0.002694 -0.38% 0.745012 0.783143 0.694826 1,065,910.00
30 Nov 2022 0.71583 -0.068448 -8.73% 0.745012 0.783143 0.708029 1,393,956.00
29 Nov 2022 0.784278 0.006276 0.81% 0.773782 0.786548 0.752946 695,944.00
28 Nov 2022 0.778002 0.021027 2.78% 0.946353 0.955735 0.746499 4,072,178.00
27 Nov 2022 0.756975 -0.049314 -6.12% 0.810519 0.810646 0.744166 2,551,108.00
26 Nov 2022 0.806289 -0.12284 -13.22% 0.91848 0.990262 0.788166 4,115,207.00
25 Nov 2022 0.929128 0.094713 11.35% 0.792876 1.12 0.737886 14,560,683.00
24 Nov 2022 0.834416 0.072491 9.51% 0.761734 1.17 0.693182 12,115,870.00
23 Nov 2022 0.761925 -0.224046 -22.72% 0.946353 0.955735 0.727622 3,936,201.00
22 Nov 2022 0.985971 -0.152892 -13.42% 1.40 1.78 0.982883 2,191,275.00
21 Nov 2022 1.14 -0.370 -24.71% 1.40 1.78 0.919873 8,272,466.00
20 Nov 2022 1.51 -0.810 -34.89% 2.71 11.74 1.51 13,973,909.00
19 Nov 2022 2.32 2.13 1,082.23% 0.195676 2.32 0.193295 15,331,733.00
18 Nov 2022 0.196492 -0.005772 -2.85% 0.197272 0.208874 0.194626 1,379,673.00
17 Nov 2022 0.202264 0.027242 15.56% 0.177506 0.25111 0.177179 10,984,209.00
16 Nov 2022 0.175022 0.010493 6.38% 0.165312 0.182739 0.162945 1,877,624.00
15 Nov 2022 0.164529 0.004082 2.54% 0.161241 0.173038 0.160777 1,063,665.00
14 Nov 2022 0.160447 0.004185 2.68% 0.157215 0.167619 0.150645 695,649.00
13 Nov 2022 0.156262 -0.005289 -3.27% 0.161884 0.16701 0.154895 896,462.00
12 Nov 2022 0.161551 -0.003335 -2.02% 0.167376 0.178672 0.157405 1,809,922.00
11 Nov 2022 0.164886 -0.008023 -4.64% 0.176858 0.182296 0.151306 2,207,675.00
10 Nov 2022 0.172909 0.029046 20.19% 0.143241 0.179182 0.143241 2,228,188.00
09 Nov 2022 0.143864 -0.050817 -26.10% 0.192408 0.195702 0.141994 4,067,499.00
08 Nov 2022 0.194681 -0.054044 -21.73% 0.249288 0.251337 0.186475 2,942,526.00
07 Nov 2022 0.248724 0.00128 0.52% 0.248226 0.278742 0.245316 2,169,768.00
06 Nov 2022 0.247444 -0.004195 -1.67% 0.252524 0.289034 0.247444 3,214,992.00
05 Nov 2022 0.251639 -0.001519 -0.60% 0.255016 0.259759 0.251581 419,586.00
04 Nov 2022 0.253158 0.005997 2.43% 0.248226 0.255195 0.245908 529,524.00
03 Nov 2022 0.247161 0.005011 2.07% 0.240739 0.252296 0.240503 763,559.00
02 Nov 2022 0.24215 -0.008864 -3.53% 0.250175 0.251813 0.236857 439,639.00
01 Nov 2022 0.251015 -0.003426 -1.35% 0.253103 0.260039 0.246288 517,956.00
31 Oct 2022 0.254441 0.002817 1.12% 0.268259 0.268684 0.248128 837,064.00
30 Oct 2022 0.251624 -0.000763 -0.30% 0.25287 0.257983 0.243796 972,203.00
29 Oct 2022 0.252387 -0.000412 -0.16% 0.253286 0.262652 0.249814 585,010.00
Su Consulta Reciente
COIN
SNMEUR
SONM
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230127 14:58:20