SSXCGBP

Somesing Exchange (SSXCGBP)

SSXCGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2022 0.013151 0.000186 1.43% 0.012966 0.013234 0.012892 2,190.00
08 Dic 2022 0.012965 0.000405 3.23% 0.012549 0.012997 0.012537 22,210.00
07 Dic 2022 0.012559 -0.000676 -5.11% 0.013221 0.013234 0.012511 8,923.00
06 Dic 2022 0.013236 -0.000968 -6.82% 0.0131 0.013238 0.013039 0.00
05 Dic 2022 0.014204 0.001092 8.33% 0.020316 0.021074 0.014159 7,392.00
04 Dic 2022 0.013112 -0.000217 -1.63% 0.013369 0.013483 0.013 101.00
03 Dic 2022 0.013328 -0.000155 -1.15% 0.013514 0.013516 0.013323 902.00
02 Dic 2022 0.013483 0.000217 1.64% 0.013281 0.014147 0.013094 26,655.00
01 Dic 2022 0.013266 -0.000684 -4.90% 0.020316 0.021074 0.013224 6,707.00
30 Nov 2022 0.01395 0.00049 3.64% 0.013454 0.01397 0.013454 0.00
29 Nov 2022 0.013459 0.00017 1.28% 0.013204 0.013594 0.013188 5,417.00
28 Nov 2022 0.013289 -0.000878 -6.20% 0.020316 0.021074 0.013188 6,707.00
27 Nov 2022 0.014168 0.000418 3.04% 0.014149 0.014284 0.013791 1,728.00
26 Nov 2022 0.01375 0.000087 0.64% 0.013652 0.014468 0.013652 16,485.00
25 Nov 2022 0.013663 -0.001524 -10.04% 0.014637 0.014773 0.013612 47,812.00
24 Nov 2022 0.015186 -0.003493 -18.70% 0.018666 0.020701 0.014934 225,938.00
23 Nov 2022 0.018679 0.006309 51.01% 0.016351 0.019452 0.016339 1,666,934.00
22 Nov 2022 0.01237 0.000221 1.82% 0.020316 0.021074 0.011811 6,707.00
21 Nov 2022 0.012149 -0.001384 -10.23% 0.020316 0.021074 0.011824 27,360.00
20 Nov 2022 0.013533 0.000836 6.58% 0.012705 0.013785 0.012572 3,382.00
19 Nov 2022 0.012697 0.000812 6.84% 0.011909 0.012769 0.011808 12,061.00
18 Nov 2022 0.011885 -0.000166 -1.38% 0.012195 0.012236 0.01166 2,968.00
17 Nov 2022 0.012051 -0.00000900 -0.07% 0.012034 0.012117 0.011888 0.00
16 Nov 2022 0.01206 -0.000396 -3.18% 0.012469 0.012469 0.011849 21,922.00
15 Nov 2022 0.012456 0.001153 10.20% 0.011224 0.012529 0.011212 3,971.00
14 Nov 2022 0.011303 -0.000239 -2.07% 0.020316 0.021074 0.010996 7,454.00
13 Nov 2022 0.011542 -0.000578 -4.77% 0.012122 0.012734 0.011465 14,519.00
12 Nov 2022 0.01212 -0.00077 -5.97% 0.012918 0.012918 0.012015 11,602.00
11 Nov 2022 0.01289 -0.000289 -2.19% 0.013689 0.013747 0.012505 15,529.00
10 Nov 2022 0.013179 0.000967 7.92% 0.012302 0.013578 0.011867 53,328.00
09 Nov 2022 0.012212 -0.00307 -20.09% 0.01525 0.016797 0.01208 241,376.00
08 Nov 2022 0.015283 -0.002597 -14.53% 0.01793 0.017953 0.014899 91,561.00
07 Nov 2022 0.01788 -0.000053 -0.30% 0.020316 0.021074 0.017655 70,595.00
06 Nov 2022 0.017932 -0.001152 -6.04% 0.018173 0.018203 0.017932 49,760.00
05 Nov 2022 0.019084 0.000838 4.59% 0.018219 0.019423 0.018196 2,440.00
04 Nov 2022 0.018246 0.000515 2.90% 0.017719 0.018353 0.01771 8,514.00
03 Nov 2022 0.017732 0.000382 2.20% 0.017346 0.017794 0.017346 10,803.00
02 Nov 2022 0.017349 -0.000308 -1.74% 0.01762 0.017741 0.017269 4,601.00
01 Nov 2022 0.017658 -0.000767 -4.16% 0.018383 0.01842 0.01749 2,119.00
31 Oct 2022 0.018424 0.000451 2.51% 0.020316 0.021074 0.01817 9,586.00
30 Oct 2022 0.017973 -0.000088 -0.49% 0.018075 0.018181 0.017899 4,950.00
29 Oct 2022 0.018061 0.0005 2.85% 0.017537 0.018304 0.01753 24,951.00
28 Oct 2022 0.017561 -0.000318 -1.78% 0.017918 0.017929 0.017267 26,044.00
27 Oct 2022 0.017879 -0.000364 -2.00% 0.018226 0.018295 0.017838 0.00
26 Oct 2022 0.018243 -0.000527 -2.81% 0.018763 0.019108 0.018012 3,747.00
25 Oct 2022 0.01877 0.000977 5.49% 0.017772 0.01892 0.017716 46,697.00
24 Oct 2022 0.017793 -0.000099 -0.55% 0.020316 0.021074 0.017666 9,586.00
23 Oct 2022 0.017893 0.000209 1.18% 0.017669 0.01801 0.017575 13,238.00
22 Oct 2022 0.017683 0.000027 0.15% 0.017636 0.017706 0.017614 0.00
21 Oct 2022 0.017656 -0.00000200 -0.01% 0.017662 0.017753 0.017585 3,407.00
20 Oct 2022 0.017659 0.000056 0.32% 0.01758 0.017846 0.017407 10,376.00
19 Oct 2022 0.017602 0.000052 0.30% 0.017551 0.017674 0.017475 0.00
18 Oct 2022 0.01755 -0.000024 -0.14% 0.017572 0.017882 0.017413 673.00
17 Oct 2022 0.017575 0.000115 0.66% 0.020316 0.021074 0.01738 9,586.00
16 Oct 2022 0.017459 0.000063 0.36% 0.017422 0.017609 0.017408 0.00
15 Oct 2022 0.017396 -0.00113 -6.10% 0.017512 0.017538 0.017343 0.00
14 Oct 2022 0.018526 0.001045 5.98% 0.0175 0.019038 0.017469 2,767.00
13 Oct 2022 0.017481 -0.001503 -7.92% 0.019011 0.019011 0.016707 8,746.00
12 Oct 2022 0.018984 -0.000134 -0.70% 0.019107 0.019185 0.018936 0.00
11 Oct 2022 0.019118 -0.000106 -0.55% 0.019154 0.019198 0.018825 6,560.00
10 Oct 2022 0.019224 0.000239 1.26% 0.020316 0.021074 0.018913 12,314.00
09 Oct 2022 0.018985 -0.000286 -1.48% 0.019287 0.019393 0.018923 34,988.00
08 Oct 2022 0.019271 0.000608 3.26% 0.018658 0.019382 0.018607 23,843.00
07 Oct 2022 0.018664 0.000072 0.39% 0.018603 0.018764 0.018298 673.00
06 Oct 2022 0.018592 0.000118 0.64% 0.01849 0.018761 0.018465 0.00
05 Oct 2022 0.018474 -0.000013 -0.07% 0.018484 0.018643 0.018272 0.00
04 Oct 2022 0.018488 -0.000065 -0.35% 0.018539 0.018819 0.018102 8,830.00
03 Oct 2022 0.018553 0.000269 1.47% 0.020316 0.022246 0.018291 9,586.00
02 Oct 2022 0.018284 -0.000251 -1.35% 0.018542 0.01862 0.018226 0.00
01 Oct 2022 0.018535 -0.000415 -2.19% 0.018655 0.018655 0.018438 0.00
30 Sep 2022 0.01895 -0.000145 -0.76% 0.01911 0.019815 0.018548 4,993.00
29 Sep 2022 0.019095 -0.000419 -2.15% 0.019587 0.019755 0.018757 0.00
28 Sep 2022 0.019515 -0.000119 -0.61% 0.019588 0.019924 0.019136 2,278.00
27 Sep 2022 0.019633 -0.000476 -2.37% 0.019891 0.020543 0.019314 70,624.00
26 Sep 2022 0.02011 0.000316 1.60% 0.020316 0.021074 0.019508 9,586.00
25 Sep 2022 0.019794 0.000074 0.38% 0.020407 0.020516 0.01968 11,503.00
24 Sep 2022 0.01972 -0.000419 -2.08% 0.020068 0.020636 0.019583 55,745.00
23 Sep 2022 0.020139 0.000637 3.26% 0.019467 0.020197 0.019333 3,902.00
22 Sep 2022 0.019502 0.000917 4.94% 0.018564 0.019546 0.018499 0.00
21 Sep 2022 0.018585 0.000492 2.72% 0.018147 0.019911 0.018086 23,443.00
20 Sep 2022 0.018092 -0.000551 -2.96% 0.018666 0.018672 0.018027 0.00
19 Sep 2022 0.018644 0.000103 0.56% 0.020316 0.021074 0.017803 11,032.00
18 Sep 2022 0.018541 -0.001386 -6.96% 0.019857 0.019881 0.018502 55,812.00
17 Sep 2022 0.019926 0.000375 1.92% 0.019617 0.019966 0.019579 3,862.00
16 Sep 2022 0.019551 0.000431 2.25% 0.019089 0.019658 0.018873 3,055,114.00
15 Sep 2022 0.01912 -0.000714 -3.60% 0.019817 0.019863 0.019022 31,574.00
14 Sep 2022 0.019834 0.000892 4.71% 0.018925 0.019954 0.018917 20,559.00
13 Sep 2022 0.018942 -0.002088 -9.93% 0.021061 0.021251 0.018699 8,233.00
12 Sep 2022 0.02103 -0.000345 -1.61% 0.020316 0.021173 0.019632 9,586.00
11 Sep 2022 0.021375 0.000179 0.84% 0.021837 0.02187 0.020575 9,245.00
10 Sep 2022 0.021196 -0.000351 -1.63% 0.021565 0.021946 0.021033 251.00
Su Consulta Reciente
COIN
SSXCGBP
Somesing E..
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:20221210 06:59:31