SophiaTX (SPHTXGBP)

SPHTXGBP Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Jul 2019 0.003420 0.003350 -0.000087 -2.53% 0.002240 0.004028 189,101.00
16 Jul 2019 0.003563 0.003437 -0.000141 -3.94% 0.002517 0.004171 221,915.00
15 Jul 2019 0.003741 0.003578 -0.000139 -3.74% 0.002366 0.004391 87,445.00
14 Jul 2019 0.004356 0.003717 -0.000631 -14.51% 0.002666 0.004901 217,252.00
13 Jul 2019 0.004230 0.004349 0.000119 +2.81% 0.002755 0.005076 87,219.00
12 Jul 2019 0.004182 0.004230 -0.000185 -4.19% 0.003554 0.004380 386,618.00
11 Jul 2019 0.004363 0.004415 0.000064 +1.47% 0.004050 0.005131 290,145.00
10 Jul 2019 0.004959 0.004350 -0.000581 -11.78% 0.004279 0.009274 178,613.00
09 Jul 2019 0.005213 0.004931 -0.000261 -5.03% 0.004623 0.009245 145,424.00
08 Jul 2019 0.005147 0.005192 0.000073 +1.43% 0.005015 0.005662 74,754.00
07 Jul 2019 0.005388 0.005119 -0.000273 -5.06% 0.003562 0.008372 74,081.00
06 Jul 2019 0.004823 0.005391 0.000541 +11.14% 0.003508 0.008243 111,498.00
05 Jul 2019 0.005073 0.004851 -0.000176 -3.5% 0.003560 0.009781 205,447.00
04 Jul 2019 0.005604 0.005027 -0.000561 -10.04% 0.003799 0.009671 341,851.00
03 Jul 2019 0.005324 0.005588 0.000287 +5.41% 0.003435 0.009353 471,773.00
02 Jul 2019 0.005690 0.005301 -0.000391 -6.87% 0.003347 0.009839 490,812.00
01 Jul 2019 0.004219 0.005693 0.001477 +35.04% 0.003375 0.005876 617,410.00
30 Jun 2019 0.005520 0.004215 -0.001330 -23.98% 0.003506 0.006200 1,128,410.00
29 Jun 2019 0.005662 0.005545 -0.000104 -1.84% 0.003905 0.006371 367,067.00
28 Jun 2019 0.004048 0.005649 0.001643 +41.02% 0.003946 0.006752 901,461.00
27 Jun 2019 0.006333 0.004006 -0.002316 -36.64% 0.003623 0.006612 1,181,822.00
26 Jun 2019 0.003717 0.006322 0.002616 +70.58% 0.001015 0.007041 3,487,234.00
25 Jun 2019 0.002508 0.003706 0.001199 +47.81% 0.000951 0.003978 1,409,424.00
24 Jun 2019 0.002812 0.002507 -0.000297 -10.59% 0.002229 0.003925 979,262.00
23 Jun 2019 0.003093 0.002805 -0.000315 -10.1% 0.002211 0.003856 543,556.00
22 Jun 2019 0.003365 0.003119 -0.000219 -6.56% 0.002685 0.010982 615,042.00
21 Jun 2019 0.003236 0.003338 0.000108 +3.35% 0.003031 0.003558 1,717,145.00
20 Jun 2019 0.003679 0.003230 -0.000450 -12.23% 0.002910 0.003974 3,328,246.00
19 Jun 2019 0.003984 0.003680 -0.000288 -7.26% 0.003261 0.005064 1,073,763.00
18 Jun 2019 0.004246 0.003968 -0.000280 -6.59% 0.003771 0.004706 24,166.00
17 Jun 2019 0.003923 0.004248 0.000318 +8.10% 0.003615 0.004820 587,017.00
16 Jun 2019 0.004012 0.003930 -0.000080 -1.99% 0.003660 0.004646 192,017.00
15 Jun 2019 0.004420 0.004010 -0.000409 -9.25% 0.003592 0.004825 424,562.00
14 Jun 2019 0.003974 0.004420 0.000464 +11.73% 0.003387 0.004442 190,985.00
13 Jun 2019 0.004247 0.003956 -0.000282 -6.65% 0.003337 0.004697 269,209.00
12 Jun 2019 0.003855 0.004237 0.000371 +9.60% 0.003198 0.004364 82,814.00
11 Jun 2019 0.003969 0.003866 -0.000092 -2.32% 0.003497 0.004221 268,857.00
10 Jun 2019 0.003812 0.003959 0.000129 +3.37% 0.003375 0.004158 120,539.00
09 Jun 2019 0.004368 0.003829 -0.000539 -12.34% 0.003241 0.004441 160,585.00
08 Jun 2019 0.004533 0.004368 -0.000182 -4% 0.003752 0.004554 143,062.00
07 Jun 2019 0.004123 0.004551 0.000415 +10.03% 0.003622 0.004710 134,135.00
06 Jun 2019 0.003807 0.004136 0.000331 +8.69% 0.003684 0.007368 551,457.00
05 Jun 2019 0.003451 0.003805 0.000384 +11.23% 0.003331 0.004388 383,933.00
04 Jun 2019 0.004772 0.003421 -0.001346 -28.23% 0.002728 0.007094 1,200,082.00
03 Jun 2019 0.004571 0.004767 0.000183 +3.99% 0.004042 0.005385 523,850.00
02 Jun 2019 0.005036 0.004585 -0.000448 -8.9% 0.003886 0.007490 849,650.00
01 Jun 2019 0.005033 0.005033 -0.000015 -0.3% 0.004013 0.008001 139,765.00
31 May 2019 0.004621 0.005048 0.000432 +9.37% 0.004558 0.007723 32,248.00
30 May 2019 0.005297 0.004616 -0.000661 -12.53% 0.003985 0.010184 335,877.00
29 May 2019 0.005048 0.005276 0.000221 +4.37% 0.003143 0.006862 93,212.00
28 May 2019 0.006524 0.005055 -0.001506 -22.95% 0.003101 0.008149 156,055.00
27 May 2019 0.006844 0.006561 -0.000049 -0.74% 0.005520 0.008184 220,305.00
26 May 2019 0.005581 0.006611 0.001037 +18.62% 0.005271 0.006702 446,149.00
25 May 2019 0.005476 0.005573 0.000098 +1.79% 0.005333 0.007441 234,330.00
24 May 2019 0.005240 0.005475 0.000252 +4.82% 0.003788 0.005824 540,962.00
23 May 2019 0.004420 0.005223 0.000790 +17.82% 0.003602 0.005516 897,010.00
22 May 2019 0.004388 0.004433 0.000030 +0.68% 0.003754 0.004828 1,052,109.00
21 May 2019 0.004034 0.004403 0.000388 +9.65% 0.002607 0.005065 860,549.00
20 May 2019 0.004326 0.004015 -0.000321 -7.4% 0.003752 0.004389 215,990.00
19 May 2019 0.004379 0.004336 -0.000051 -1.16% 0.003324 0.004655 385,650.00
18 May 2019 0.004249 0.004387 0.000154 +3.64% 0.002776 0.006024 338,906.00
17 May 2019 0.004184 0.004233 0.000033 +0.79% 0.002582 0.004642 1,295,961.00
16 May 2019 0.005579 0.004200 -0.001394 -24.92% 0.003472 0.008016 1,385,236.00
15 May 2019 0.005505 0.005593 0.000080 +1.45% 0.005040 0.006355 429,051.00
14 May 2019 0.005513 0.005513 0.00000000 +0.00% 0.005513 0.005513 0.00000000
13 May 2019 0.004851 0.005513 0.000634 +12.99% 0.004611 0.006281 728,688.00
12 May 2019 0.005633 0.004879 -0.000857 -14.94% 0.004623 0.006895 1,393,752.00
11 May 2019 0.005815 0.005737 -0.000209 -3.52% 0.005540 0.006683 1,181,302.00
10 May 2019 0.006252 0.005946 -0.000361 -5.72% 0.005657 0.012046 568,562.00
09 May 2019 0.006202 0.006306 0.000102 +1.64% 0.005427 0.007251 535,233.00
08 May 2019 0.005962 0.006205 0.000086 +1.41% 0.005250 0.007022 569,614.00
07 May 2019 0.005791 0.006119 0.000324 +5.58% 0.005182 0.006923 1,007,189.00
06 May 2019 0.006984 0.005795 -0.001188 -17.01% 0.002531 0.008901 1,573,003.00
05 May 2019 0.006984 0.006984 0.000351 +5.30% 0.006984 0.006984 4,118.00
04 May 2019 0.006486 0.006632 0.000159 +2.45% 0.002513 0.008825 1,164,904.00
03 May 2019 0.007340 0.006474 -0.000864 -11.77% 0.002392 0.007879 1,940,792.00
02 May 2019 0.007188 0.007338 0.000164 +2.28% 0.006765 0.007771 1,105,541.00
01 May 2019 0.007115 0.007174 0.000059 +0.83% 0.006746 0.007758 1,127,444.00
30 Abr 2019 0.006871 0.007115 0.000263 +3.83% 0.005745 0.007298 1,673,553.00
29 Abr 2019 0.006569 0.006853 0.000284 +4.32% 0.005078 0.008825 1,798,152.00
28 Abr 2019 0.006569 0.006569 0.000022 +0.34% 0.006569 0.006569 21,411.00
27 Abr 2019 0.005767 0.006547 0.000841 +14.73% 0.005664 0.006759 1,697,553.00
26 Abr 2019 0.006554 0.005707 -0.000821 -12.58% 0.002208 0.009017 2,109,172.00
25 Abr 2019 0.007000 0.006527 0.000230 +3.66% 0.002344 0.042820 2,408,411.00
24 Abr 2019 0.006093 0.006297 0.000187 +3.06% 0.004494 0.008023 2,389,127.00
23 Abr 2019 0.005542 0.006110 0.000586 +10.60% 0.005541 0.007011 1,391,948.00
22 Abr 2019 0.005499 0.005524 0.000024 +0.44% 0.005191 0.005915 603,525.00
21 Abr 2019 0.005795 0.005500 -0.000294 -5.07% 0.005461 0.006263 117,731.00
20 Abr 2019 0.005846 0.005794 -0.000039 -0.67% 0.005536 0.006685 459,743.00
19 Abr 2019 0.006206 0.005833 -0.000372 -5.99% 0.005735 0.006622 154,228.00
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:20190718 11:02:30