SNMGBP

SONM (SNMGBP)

SNMGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 0.101414 -0.003205 -3.06% 0.106457 0.123108 0.099455 1,449,980.00
14 Ago 2022 0.104619 0.001864 1.81% 0.106457 0.117785 0.103013 7,823,666.00
13 Ago 2022 0.102755 -0.001307 -1.26% 0.104653 0.107116 0.097816 4,278,210.00
12 Ago 2022 0.104061 0.01094 11.75% 0.093894 0.123171 0.091649 15,073,103.00
11 Ago 2022 0.093121 -0.012468 -11.81% 0.106776 0.108196 0.09213 6,754,541.00
10 Ago 2022 0.105589 -0.004813 -4.36% 0.109693 0.110446 0.102263 3,751,059.00
09 Ago 2022 0.110402 -0.001858 -1.66% 0.053245 0.118393 0.050272 41,675,601.00
08 Ago 2022 0.11226 0.016513 17.25% 0.0942 0.123697 0.093586 31,239,390.00
07 Ago 2022 0.095747 0.008685 9.98% 0.091871 0.111054 0.073866 34,034,931.00
06 Ago 2022 0.087063 0.021368 32.53% 0.066177 0.101795 0.06471 23,611,892.00
05 Ago 2022 0.065695 -0.001854 -2.74% 0.066599 0.073458 0.065695 6,502,759.00
04 Ago 2022 0.067549 -0.01166 -14.72% 0.085606 0.099827 0.06626 34,987,976.00
03 Ago 2022 0.079209 0.019665 33.03% 0.059276 0.101902 0.058793 49,698,312.00
02 Ago 2022 0.059544 0.004224 7.64% 0.055374 0.065473 0.052679 17,352,623.00
01 Ago 2022 0.05532 -0.000249 -0.45% 0.053245 0.117606 0.050272 1,350,949.00
31 Jul 2022 0.055569 -0.001868 -3.25% 0.057239 0.058121 0.055306 967,145.00
30 Jul 2022 0.057437 0.001529 2.73% 0.054952 0.060376 0.054907 1,299,730.00
29 Jul 2022 0.055908 -0.000625 -1.11% 0.057241 0.065447 0.053688 13,279,929.00
28 Jul 2022 0.056533 0.003638 6.88% 0.053171 0.060038 0.052519 9,063,711.00
27 Jul 2022 0.052895 0.004531 9.37% 0.048343 0.054115 0.04762 1,477,562.00
26 Jul 2022 0.048363 -0.000661 -1.35% 0.048275 0.049026 0.046372 620,720.00
25 Jul 2022 0.049025 -0.005692 -10.40% 0.053245 0.054658 0.048531 1,609,345.00
24 Jul 2022 0.054717 -0.00062 -1.12% 0.055661 0.057108 0.054546 862,269.00
23 Jul 2022 0.055337 0.000976 1.80% 0.054245 0.057508 0.051465 2,103,602.00
22 Jul 2022 0.054361 0.001732 3.29% 0.052806 0.056837 0.052806 1,118,238.00
21 Jul 2022 0.052628 0.001246 2.42% 0.051625 0.058628 0.05009 2,033,661.00
20 Jul 2022 0.051382 -0.001853 -3.48% 0.053486 0.054537 0.051043 818,068.00
19 Jul 2022 0.053236 0.000486 0.92% 0.053245 0.054658 0.050272 1,367,448.00
18 Jul 2022 0.05275 0.004541 9.42% 0.045296 0.114531 0.044089 2,788,766.00
17 Jul 2022 0.048209 0.000128 0.27% 0.048199 0.049946 0.047089 1,408,126.00
16 Jul 2022 0.048082 0.002786 6.15% 0.045296 0.048724 0.044089 2,081,897.00
15 Jul 2022 0.045296 -0.000955 -2.06% 0.046257 0.048114 0.044741 1,019,487.00
14 Jul 2022 0.046251 0.00189 4.26% 0.044901 0.046251 0.043351 1,121,430.00
13 Jul 2022 0.044361 0.000999 2.30% 0.042995 0.044725 0.040359 1,909,918.00
12 Jul 2022 0.043362 0.001848 4.45% 0.041527 0.050694 0.041177 7,931,668.00
11 Jul 2022 0.041514 -0.004735 -10.24% 0.046287 0.046288 0.04144 1,402,792.00
10 Jul 2022 0.046249 -0.00056 -1.20% 0.047199 0.050191 0.044013 3,387,709.00
09 Jul 2022 0.046809 0.000394 0.85% 0.046182 0.048573 0.046027 303,254.00
08 Jul 2022 0.046415 -0.00099 -2.09% 0.047476 0.050793 0.046188 721,920.00
07 Jul 2022 0.047405 -0.000891 -1.84% 0.048221 0.048221 0.045617 592,520.00
06 Jul 2022 0.048295 0.004539 10.37% 0.044146 0.048365 0.042283 938,077.00
05 Jul 2022 0.043756 -0.000803 -1.80% 0.044338 0.045188 0.042536 333,319.00
04 Jul 2022 0.04456 0.002661 6.35% 0.043365 0.045154 0.039264 1,884,117.00
03 Jul 2022 0.041899 -0.001294 -3.00% 0.042947 0.043335 0.040881 1,601,477.00
02 Jul 2022 0.043194 -0.001547 -3.46% 0.044588 0.04527 0.041749 2,069,371.00
01 Jul 2022 0.044741 0.003633 8.84% 0.042066 0.045892 0.039326 3,807,207.00
30 Jun 2022 0.041108 -0.002283 -5.26% 0.043365 0.043835 0.039264 1,079,382.00
29 Jun 2022 0.043391 0.003226 8.03% 0.040033 0.043829 0.037945 3,739,712.00
28 Jun 2022 0.040165 -0.006354 -13.66% 0.046847 0.046877 0.03984 4,074,983.00
27 Jun 2022 0.046519 -0.004977 -9.66% 0.036696 0.106222 0.036495 13,286,248.00
26 Jun 2022 0.051496 0.01167 29.30% 0.039903 0.074762 0.039749 32,094,380.00
25 Jun 2022 0.039826 -0.002179 -5.19% 0.042219 0.042219 0.038407 1,962,630.00
24 Jun 2022 0.042005 0.005424 14.83% 0.036696 0.042202 0.036495 2,994,757.00
23 Jun 2022 0.036581 0.002157 6.27% 0.034706 0.036847 0.03466 689,799.00
22 Jun 2022 0.034424 -0.002658 -7.17% 0.03701 0.037451 0.034264 723,600.00
21 Jun 2022 0.037082 0.000047 0.13% 0.036885 0.038889 0.035755 435,049.00
20 Jun 2022 0.037035 0.000074 0.20% 0.037168 0.037929 0.035369 711,794.00
19 Jun 2022 0.03696 0.003004 8.85% 0.034245 0.037498 0.03225 1,551,503.00
18 Jun 2022 0.033957 -0.001578 -4.44% 0.035544 0.037045 0.031377 1,425,672.00
17 Jun 2022 0.035534 0.001469 4.31% 0.034472 0.036719 0.034128 1,380,599.00
16 Jun 2022 0.034065 -0.003786 -10.00% 0.038577 0.038682 0.034042 678,540.00
15 Jun 2022 0.037851 0.002104 5.88% 0.035381 0.038397 0.031049 2,284,344.00
14 Jun 2022 0.035748 0.002096 6.23% 0.033083 0.038046 0.031201 2,619,544.00
13 Jun 2022 0.033652 -0.003576 -9.61% 0.052711 0.054541 0.031626 1,486,275.00
12 Jun 2022 0.037228 -0.005825 -13.53% 0.042978 0.043039 0.037191 908,264.00
11 Jun 2022 0.043052 -0.000699 -1.60% 0.044216 0.045803 0.04038 520,655.00
10 Jun 2022 0.043751 -0.001042 -2.33% 0.044843 0.046276 0.04345 1,323,828.00
09 Jun 2022 0.044793 -0.00057 -1.26% 0.045028 0.047572 0.044418 695,358.00
08 Jun 2022 0.045362 -0.002227 -4.68% 0.047 0.048526 0.045162 1,202,461.00
07 Jun 2022 0.047589 0.001011 2.17% 0.046716 0.05016 0.043259 3,796,567.00
06 Jun 2022 0.046579 0.000569 1.24% 0.052711 0.054541 0.034125 2,146,880.00
05 Jun 2022 0.04601 -0.000029 -0.06% 0.046064 0.047384 0.043712 1,719,142.00
04 Jun 2022 0.046038 -0.00000600 -0.01% 0.046367 0.0475 0.045224 1,543,352.00
03 Jun 2022 0.046044 -0.004232 -8.42% 0.050023 0.058109 0.044038 14,543,290.00
02 Jun 2022 0.050276 0.008224 19.56% 0.041972 0.050624 0.040736 2,550,223.00
01 Jun 2022 0.042053 -0.003932 -8.55% 0.046493 0.046639 0.041262 1,275,777.00
31 May 2022 0.045984 -0.001716 -3.60% 0.048294 0.049508 0.045912 1,048,940.00
30 May 2022 0.0477 0.004102 9.41% 0.052711 0.054541 0.044761 545,006.00
29 May 2022 0.043598 0.00101 2.37% 0.042026 0.04605 0.040966 2,089,560.00
28 May 2022 0.042588 -0.00226 -5.04% 0.044751 0.045619 0.041689 1,010,808.00
27 May 2022 0.044847 -0.005354 -10.66% 0.050741 0.050741 0.043101 1,722,410.00
26 May 2022 0.050202 0.000946 1.92% 0.049741 0.054498 0.048355 4,794,469.00
25 May 2022 0.049255 -0.000138 -0.28% 0.049349 0.052973 0.049255 277,727.00
24 May 2022 0.049393 0.002225 4.72% 0.047217 0.05189 0.04654 1,922,125.00
23 May 2022 0.047168 -0.005047 -9.67% 0.052711 0.054541 0.047168 3,197,644.00
22 May 2022 0.052215 -0.00037 -0.70% 0.052711 0.054541 0.048053 5,883,742.00
21 May 2022 0.052584 -0.014317 -21.40% 0.062234 0.074458 0.0521 21,236,319.00
20 May 2022 0.066902 0.023566 54.38% 0.042801 0.093607 0.041468 47,755,647.00
19 May 2022 0.043336 0.007663 21.48% 0.035351 0.055758 0.035311 8,433,616.00
18 May 2022 0.035672 -0.002933 -7.60% 0.038787 0.040285 0.035056 2,101,863.00
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

P: V: D:20220816 14:28:58