SophiaTX (SPHTXGBP)

SPHTXGBP Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Oct 2019 0.000819 0.000799 -0.000018 -2.2% 0.000790 0.000822 451.00
17 Oct 2019 0.000813 0.000817 0.00000300 +0.37% 0.000807 0.001401 37,498.00
16 Oct 2019 0.000834 0.000814 -0.000019 -2.28% 0.000803 0.000838 451.00
15 Oct 2019 0.000863 0.000834 -0.000028 -3.25% 0.000827 0.000870 451.00
14 Oct 2019 0.000855 0.000862 0.00000500 +0.58% 0.000852 0.000872 451.00
13 Oct 2019 0.000857 0.000857 -0.00000200 -0.23% 0.000840 0.000875 451.00
12 Oct 2019 0.001378 0.000858 -0.000517 -37.59% 0.000851 0.001381 451.00
11 Oct 2019 0.001316 0.001375 0.000063 +4.80% 0.001013 0.001418 1,803,896.00
10 Oct 2019 0.001625 0.001313 -0.000310 -19.1% 0.001035 0.001910 2,411,108.00
09 Oct 2019 0.002353 0.001623 -0.000737 -31.22% 0.001276 0.002353 3,811,567.00
08 Oct 2019 0.002145 0.002361 0.000216 +10.06% 0.001340 0.002466 44,037.00
07 Oct 2019 0.001916 0.002145 0.000062 +2.98% 0.001265 0.002663 87,687.00
06 Oct 2019 0.002181 0.002083 -0.000098 -4.49% 0.001321 0.002211 28,218.00
05 Oct 2019 0.002121 0.002180 0.000059 +2.78% 0.001320 0.002195 950.00
04 Oct 2019 0.002009 0.002121 0.000113 +5.63% 0.001319 0.002727 229,343.00
03 Oct 2019 0.002324 0.002008 -0.000306 -13.22% 0.001354 0.002794 322,825.00
02 Oct 2019 0.002507 0.002314 -0.000189 -7.55% 0.001333 0.002777 46,622.00
01 Oct 2019 0.002512 0.002504 0.00000100 +0.04% 0.001345 0.002842 46,711.00
30 Sep 2019 0.002434 0.002502 0.000067 +2.75% 0.000658 0.002632 444,089.00
29 Sep 2019 0.002415 0.002435 0.000031 +1.29% 0.000671 0.003220 98,442.00
28 Sep 2019 0.002070 0.002404 0.000800 +49.85% 0.000668 0.003318 963,431.00
27 Sep 2019 0.002423 0.001604 -0.000822 -33.87% 0.000657 0.002625 11,787.00
26 Sep 2019 0.002395 0.002427 0.000032 +1.34% 0.000528 0.002494 23,830.00
25 Sep 2019 0.002496 0.002394 -0.000095 -3.82% 0.000598 0.002549 33,771.00
24 Sep 2019 0.003118 0.002489 -0.000625 -20.07% 0.000695 0.003146 890,685.00
23 Sep 2019 0.003066 0.003114 0.000051 +1.66% 0.000717 0.003227 251,917.00
22 Sep 2019 0.002957 0.003064 0.000102 +3.44% 0.000711 0.003213 1,614,948.00
21 Sep 2019 0.002773 0.002962 0.000191 +6.88% 0.000720 0.005628 356,762.00
20 Sep 2019 0.002626 0.002771 0.000149 +5.67% 0.000727 0.005679 591,440.00
19 Sep 2019 0.002690 0.002623 -0.000069 -2.56% 0.001433 0.005639 73,356.00
18 Sep 2019 0.002612 0.002691 0.000081 +3.10% 0.002534 0.005651 665,056.00
17 Sep 2019 0.002810 0.002611 -0.000190 -6.78% 0.002604 0.005706 857,893.00
16 Sep 2019 0.002561 0.002801 0.000245 +9.58% 0.002316 0.005757 1,797,475.00
15 Sep 2019 0.002821 0.002556 -0.000346 -11.92% 0.002153 0.005727 4,657,152.00
14 Sep 2019 0.002326 0.002902 0.000581 +25.03% 0.001072 0.003954 1,154,877.00
13 Sep 2019 0.002873 0.002321 -0.000546 -19.04% 0.001093 0.002956 451,819.00
12 Sep 2019 0.002388 0.002867 0.000480 +20.13% 0.001062 0.003667 579,165.00
11 Sep 2019 0.002704 0.002387 -0.000311 -11.53% 0.001061 0.002776 510,813.00
10 Sep 2019 0.002089 0.002698 0.000520 +23.87% 0.001400 0.003651 1,627,206.00
09 Sep 2019 0.001613 0.002178 0.000567 +35.20% 0.001065 0.005402 8,923,715.00
08 Sep 2019 0.001538 0.001611 0.000069 +4.48% 0.001109 0.001634 9,800.00
07 Sep 2019 0.001514 0.001542 0.000026 +1.72% 0.001089 0.001619 44,879.00
06 Sep 2019 0.001546 0.001516 -0.000029 -1.88% 0.000942 0.001582 11,926.00
05 Sep 2019 0.001640 0.001545 -0.000091 -5.56% 0.001102 0.001640 112,414.00
04 Sep 2019 0.001758 0.001636 -0.000124 -7.04% 0.001119 0.001814 38,336.00
03 Sep 2019 0.001806 0.001760 -0.000043 -2.38% 0.001108 0.001936 153,418.00
02 Sep 2019 0.001610 0.001803 0.000196 +12.21% 0.001042 0.001839 61,444.00
01 Sep 2019 0.001579 0.001607 0.000027 +1.71% 0.001184 0.001620 83,548.00
31 Ago 2019 0.001419 0.001580 0.000158 +11.11% 0.001182 0.001666 29,116.00
30 Ago 2019 0.001480 0.001422 -0.000061 -4.11% 0.001162 0.001665 188,049.00
29 Ago 2019 0.001575 0.001483 0.000050 +3.49% 0.001353 0.001882 571,728.00
28 Ago 2019 0.001575 0.001433 -0.000141 -8.96% 0.001353 0.001676 1,378,127.00
27 Ago 2019 0.001779 0.001574 -0.000208 -11.67% 0.001488 0.001835 846,828.00
26 Ago 2019 0.001826 0.001782 -0.000031 -1.71% 0.001492 0.001957 90,604.00
25 Ago 2019 0.001821 0.001813 -0.00000600 -0.33% 0.001487 0.002063 347,159.00
24 Ago 2019 0.001609 0.001819 0.000208 +12.87% 0.001520 0.001960 1,888,054.00
23 Ago 2019 0.001570 0.001612 0.000041 +2.61% 0.001477 0.001785 97,110.00
22 Ago 2019 0.001422 0.001571 0.000153 +10.75% 0.001384 0.002177 407,851.00
21 Ago 2019 0.001415 0.001419 0.00000099 +0.07% 0.001312 0.001601 244,351.00
20 Ago 2019 0.001715 0.001418 -0.000291 -17.03% 0.001324 0.002117 1,347,511.00
19 Ago 2019 0.001530 0.001709 0.000180 +11.76% 0.001521 0.001948 344,499.00
18 Ago 2019 0.001431 0.001529 0.000017 +1.12% 0.001347 0.001778 171,576.00
17 Ago 2019 0.001709 0.001512 -0.000186 -10.95% 0.001449 0.002222 260,716.00
16 Ago 2019 0.001708 0.001698 -0.00000100 -0.06% 0.001537 0.002220 72,206.00
15 Ago 2019 0.001579 0.001699 0.000129 +8.21% 0.001459 0.002161 499,300.00
14 Ago 2019 0.001713 0.001570 -0.000145 -8.45% 0.001498 0.002266 318,143.00
13 Ago 2019 0.001980 0.001715 -0.000263 -13.29% 0.001498 0.002545 333,906.00
12 Ago 2019 0.001924 0.001979 0.000058 +3.02% 0.001731 0.002597 105,214.00
11 Ago 2019 0.002161 0.001921 -0.000246 -11.35% 0.000951 0.005710 729,251.00
10 Ago 2019 0.002065 0.002167 0.000100 +4.84% 0.001678 0.002665 261,987.00
09 Ago 2019 0.002758 0.002067 -0.000682 -24.81% 0.001455 0.003256 859,599.00
08 Ago 2019 0.002646 0.002749 0.000098 +3.70% 0.002486 0.003234 35,555.00
07 Ago 2019 0.002353 0.002651 0.000306 +13.04% 0.002353 0.003169 235,938.00
06 Ago 2019 0.002808 0.002345 -0.000377 -13.85% 0.002201 0.003202 152,178.00
05 Ago 2019 0.002801 0.002722 -0.000078 -2.79% 0.002605 0.003161 195,103.00
04 Ago 2019 0.003286 0.002799 -0.000486 -14.79% 0.001890 0.003299 307,603.00
03 Ago 2019 0.000605 0.003286 0.002682 +444.08% 0.000605 0.003310 374,225.00
02 Ago 2019 0.003253 0.000604 -0.002650 -81.44% 0.000600 0.003480 594,280.00
01 Ago 2019 0.003156 0.003254 0.000104 +3.32% 0.002658 0.003283 12,049.00
31 Jul 2019 0.003000 0.003150 0.000155 +5.17% 0.002516 0.006711 63,692.00
30 Jul 2019 0.003038 0.002995 -0.000032 -1.06% 0.002467 0.003263 24,220.00
29 Jul 2019 0.003005 0.003026 0.000012 +0.40% 0.002459 0.006550 79,601.00
28 Jul 2019 0.002995 0.003015 0.000035 +1.17% 0.002441 0.003496 506,906.00
27 Jul 2019 0.006448 0.002980 -0.003472 -53.82% 0.002539 0.006766 17,867.00
26 Jul 2019 0.003100 0.006452 0.003269 +102.73% 0.002524 0.006714 72,762.00
25 Jul 2019 0.003297 0.003182 -0.000125 -3.78% 0.002979 0.003428 94,779.00
24 Jul 2019 0.005213 0.003308 -0.000260 -7.29% 0.002890 0.009245 206,884.00
23 Jul 2019 0.003482 0.003568 0.000089 +2.56% 0.003276 0.003806 30,193.00
22 Jul 2019 0.003392 0.003479 0.000077 +2.26% 0.003299 0.003817 161,160.00
21 Jul 2019 0.003451 0.003402 -0.000033 -0.96% 0.002563 0.004306 68,922.00
20 Jul 2019 0.003448 0.003435 -0.00000300 -0.09% 0.002522 0.003652 265,324.00
Su Consulta Reciente
COIN
SPHTXGBP
SophiaTX
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:20191019 06:54:17