Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,221.02
(
0.99%
)
Dow Jones
33,061.57
(
0.47%
)
US Dollar vs MXN
17.5415
(
-0.07%
)
Brent Oil
74.655
(
0.44%
)
Bitcoin
26,941.28
(
0.45%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. SONM (SNMGBP)

  6. SONM (SNMGBP) Histórico

SNMGBP

SONM

0.294208
-0.003503 (-1.18%)
Tiempo Real

SNMGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jun 2023 0.296715 -0.005385 -1.78% 0.300148 0.305972 0.290346 462,639.00
31 May 2023 0.3021 -0.011342 -3.62% 0.313719 0.316677 0.298019 239,681.00
30 May 2023 0.313442 -0.010107 -3.12% 0.323958 0.323958 0.312994 338,216.00
29 May 2023 0.323549 -0.007139 -2.16% 0.324047 0.335119 0.320289 147,043.00
28 May 2023 0.330688 0.003251 0.99% 0.327836 0.332933 0.321178 409,460.00
27 May 2023 0.327437 -0.001978 -0.60% 0.327929 0.330424 0.323962 229,237.00
26 May 2023 0.329416 0.004687 1.44% 0.324047 0.335119 0.320289 404,074.00
25 May 2023 0.324728 0.000204 0.06% 0.323478 0.329224 0.317923 279,762.00
24 May 2023 0.324525 -0.012403 -3.68% 0.331357 0.338794 0.318029 1,186,949.00
23 May 2023 0.336928 -0.004726 -1.38% 0.33794 0.348116 0.335144 240,721.00
22 May 2023 0.341654 0.008258 2.48% 0.333229 0.345406 0.325162 441,228.00
21 May 2023 0.333396 -0.017387 -4.96% 0.334499 0.335577 0.326267 218,014.00
20 May 2023 0.350783 -0.00534 -1.50% 0.355749 0.355749 0.34157 734,508.00
19 May 2023 0.356122 -0.023526 -6.20% 0.379539 0.416163 0.34956 4,254,787.00
18 May 2023 0.379649 0.048479 14.64% 0.331357 0.415598 0.322923 2,568,339.00
17 May 2023 0.331169 -0.000837 -0.25% 0.330581 0.338827 0.31675 614,812.00
16 May 2023 0.332006 0.023146 7.49% 0.311093 0.339158 0.307171 1,103,835.00
15 May 2023 0.30886 -0.026405 -7.88% 0.476249 0.506505 0.30605 823,940.00
14 May 2023 0.335265 -0.000183 -0.05% 0.335878 0.346464 0.327734 285,556.00
13 May 2023 0.335448 -0.005315 -1.56% 0.337764 0.355838 0.325874 1,140,806.00
12 May 2023 0.340763 0.020609 6.44% 0.32263 0.35056 0.2848 1,674,648.00
11 May 2023 0.320155 -0.03337 -9.44% 0.353438 0.354578 0.314916 1,812,892.00
10 May 2023 0.353525 -0.073777 -17.27% 0.425332 0.426552 0.338451 2,376,568.00
09 May 2023 0.427302 0.007053 1.68% 0.476249 0.506505 0.414027 382,103.00
08 May 2023 0.420249 -0.03983 -8.66% 0.460979 0.473367 0.415453 879,365.00
07 May 2023 0.460079 -0.006941 -1.49% 0.464175 0.473683 0.45226 236,794.00
06 May 2023 0.46702 -0.011856 -2.48% 0.478239 0.485684 0.451591 230,349.00
05 May 2023 0.478876 -0.024087 -4.79% 0.502125 0.504324 0.476461 614,611.00
04 May 2023 0.502964 0.027657 5.82% 0.476411 0.510608 0.472095 769,453.00
03 May 2023 0.475306 0.00562 1.20% 0.476249 0.519009 0.438559 1,471,882.00
02 May 2023 0.469687 0.015156 3.33% 0.452859 0.513557 0.449048 1,557,936.00
01 May 2023 0.45453 -0.025143 -5.24% 0.630881 0.678448 0.448453 660,289.00
30 Abr 2023 0.479673 -0.011019 -2.25% 0.489355 0.496846 0.477873 392,568.00
29 Abr 2023 0.490692 -0.010422 -2.08% 0.4996 0.510947 0.488827 543,071.00
28 Abr 2023 0.501114 -0.010638 -2.08% 0.509493 0.529814 0.492266 323,466.00
27 Abr 2023 0.511752 0.008285 1.65% 0.504672 0.521223 0.497218 410,780.00
26 Abr 2023 0.503467 -0.031564 -5.90% 0.534972 0.546261 0.486463 816,467.00
25 Abr 2023 0.535031 0.00515 0.97% 0.530158 0.542659 0.510909 447,860.00
24 Abr 2023 0.529881 -0.006294 -1.17% 0.630881 0.678448 0.311535 369,695.00
23 Abr 2023 0.536175 -0.012731 -2.32% 0.551263 0.556088 0.529292 377,568.00
22 Abr 2023 0.548906 0.020052 3.79% 0.529887 0.553138 0.523572 561,643.00
21 Abr 2023 0.528854 -0.03439 -6.11% 0.567021 0.577615 0.523357 761,655.00
20 Abr 2023 0.563244 -0.029223 -4.93% 0.5886 0.60653 0.563082 906,988.00
19 Abr 2023 0.592467 -0.011314 -1.87% 0.603641 0.628637 0.573117 1,298,603.00
18 Abr 2023 0.603781 0.005995 1.00% 0.599581 0.608168 0.592772 589,538.00
17 Abr 2023 0.597786 -0.024489 -3.94% 0.630881 0.678448 0.593682 694,979.00
16 Abr 2023 0.622274 0.022301 3.72% 0.59641 0.680821 0.59641 2,624,549.00
15 Abr 2023 0.599973 -0.001838 -0.31% 0.60139 0.606195 0.593931 841,985.00
14 Abr 2023 0.601811 0.01691 2.89% 0.581087 0.604426 0.581074 713,260.00
13 Abr 2023 0.584901 0.003028 0.52% 0.59205 0.59205 0.57583 476,455.00
12 Abr 2023 0.581873 -0.012185 -2.05% 0.595714 0.602682 0.570811 564,094.00
11 Abr 2023 0.594058 -0.018115 -2.96% 0.615738 0.623741 0.589384 1,090,523.00
10 Abr 2023 0.612173 0.00645 1.06% 0.630881 0.678448 0.342392 1,293,157.00
09 Abr 2023 0.605723 -0.003946 -0.65% 0.606464 0.630846 0.596293 961,257.00
08 Abr 2023 0.609669 0.016262 2.74% 0.590349 0.617566 0.581674 1,356,120.00
07 Abr 2023 0.593407 -0.01158 -1.91% 0.606821 0.608554 0.589767 419,781.00
06 Abr 2023 0.604988 -0.032524 -5.10% 0.627773 0.631009 0.598294 524,789.00
05 Abr 2023 0.637511 -0.050448 -7.33% 0.664352 0.667135 0.622779 961,770.00
04 Abr 2023 0.687959 0.087711 14.61% 0.587849 0.687959 0.577711 2,621,765.00
03 Abr 2023 0.600248 0.023322 4.04% 0.630881 0.678448 0.325737 3,295,876.00
02 Abr 2023 0.576926 -0.007278 -1.25% 0.586507 0.595498 0.572405 309,109.00
01 Abr 2023 0.584204 -0.012422 -2.08% 0.594078 0.595118 0.579579 226,874.00
31 Mar 2023 0.596626 0.018315 3.17% 0.57711 0.596626 0.568404 422,654.00
30 Mar 2023 0.578311 -0.018505 -3.10% 0.595038 0.609055 0.568956 753,319.00
29 Mar 2023 0.596815 0.012594 2.16% 0.585759 0.600655 0.581494 414,420.00
28 Mar 2023 0.584222 0.011762 2.05% 0.630881 0.678448 0.28649 1,520,319.00
27 Mar 2023 0.57246 -0.039117 -6.40% 0.607943 0.613664 0.563342 541,539.00
26 Mar 2023 0.611576 0.002603 0.43% 0.605783 0.616669 0.603688 297,732.00
25 Mar 2023 0.608974 -0.000226 -0.04% 0.607419 0.64498 0.591657 1,176,319.00
24 Mar 2023 0.609199 -0.012307 -1.98% 0.623836 0.626644 0.593447 650,525.00
23 Mar 2023 0.621507 -0.004266 -0.68% 0.626723 0.648315 0.606256 916,696.00
22 Mar 2023 0.625773 -0.005683 -0.90% 0.630881 0.678448 0.596519 1,122,731.00
21 Mar 2023 0.631456 0.016815 2.74% 0.689898 0.707211 0.294705 687,485.00
20 Mar 2023 0.61464 -0.043927 -6.67% 0.689898 0.707211 0.564526 680,577.00
19 Mar 2023 0.658568 0.010433 1.61% 0.650395 0.686626 0.644417 956,586.00
18 Mar 2023 0.648135 -0.034964 -5.12% 0.689898 0.707296 0.643511 1,549,198.00
17 Mar 2023 0.683099 0.019285 2.91% 0.66462 0.738249 0.653338 1,341,030.00
16 Mar 2023 0.663814 0.031842 5.04% 0.629556 0.686072 0.617338 712,133.00
15 Mar 2023 0.631972 -0.030612 -4.62% 0.661237 0.687023 0.595012 1,118,664.00
14 Mar 2023 0.662585 0.04025 6.47% 0.622795 0.68939 0.6199 1,404,910.00
13 Mar 2023 0.622334 0.000406 0.07% 0.911935 0.966714 0.603366 1,305,344.00
12 Mar 2023 0.621928 0.010068 1.65% 0.612722 0.635235 0.587786 1,917,192.00
11 Mar 2023 0.61186 0.024393 4.15% 0.588299 0.682425 0.536133 3,120,057.00
10 Mar 2023 0.587467 0.01079 1.87% 0.581714 0.621623 0.528518 1,544,383.00
09 Mar 2023 0.576677 -0.030395 -5.01% 0.608992 0.624829 0.568392 979,040.00
08 Mar 2023 0.607072 -0.063387 -9.45% 0.651587 0.653531 0.607072 539,107.00
07 Mar 2023 0.670458 0.002609 0.39% 0.666375 0.672763 0.66055 111,083.00
06 Mar 2023 0.66785 -0.000766 -0.11% 0.911935 0.966714 0.648524 1,106,170.00
05 Mar 2023 0.668616 -0.037483 -5.31% 0.699523 0.726705 0.659752 2,056,384.00
04 Mar 2023 0.706099 0.079627 12.71% 0.63331 0.781655 0.611722 3,206,072.00
Su Consulta Reciente
COIN
SNMGBP
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

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230602 03:09:33