1. Inicio
  2. Invertir
  3. Acciones
  4. Reino Unido
  5. LSE
  6. Scirocco Energy Plc (SCIR)
  7. Histórico

SCIR

Datos Históricos Scirocco Energy

SCIR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 0.225 -0.05 -18.18% 0.275 0.275 0.225 3,243,283
12 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 5,314,828
11 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 26,928
10 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 13,742
09 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 108,050
08 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 26,200
05 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 2,874,761
04 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 405,938
03 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 1,499,833
02 Ago 2022 0.275 0.00 0.0% 0.275 0.275 0.275 2,256,910
01 Ago 2022 0.275 0.00 0.0% 0.30 0.30 0.275 609,382
29 Jul 2022 0.275 0.00 0.0% 0.275 0.275 0.275 35,809
28 Jul 2022 0.275 0.00 0.0% 0.275 0.282 0.266 6,744,222
27 Jul 2022 0.275 0.00 0.0% 0.275 0.275 0.275 3,715,070
26 Jul 2022 0.275 0.00 0.0% 0.275 0.275 0.275 86,595
25 Jul 2022 0.275 0.00 0.0% 0.275 0.275 0.275 270,207
22 Jul 2022 0.275 0.00 0.0% 0.275 0.29 0.275 380,000
21 Jul 2022 0.275 0.00 0.0% 0.275 0.2905 0.275 544,189
20 Jul 2022 0.275 -0.005 -1.79% 0.275 0.291 0.275 750,204
19 Jul 2022 0.28 0.005 1.82% 0.275 0.2895 0.275 820,905
18 Jul 2022 0.275 0.00 0.0% 0.275 0.29 0.275 333,712
15 Jul 2022 0.275 -0.015 -5.17% 0.29 0.2965 0.275 3,466,014
14 Jul 2022 0.29 0.00 0.0% 0.29 0.2965 0.29 1,219,905
13 Jul 2022 0.29 -0.035 -10.77% 0.325 0.325 0.29 6,454,782
12 Jul 2022 0.325 -0.035 -9.72% 0.36 0.36 0.31 3,054,854
11 Jul 2022 0.36 0.00 0.0% 0.36 0.36 0.36 111,350
08 Jul 2022 0.36 0.00 0.0% 0.36 0.36 0.36 78,430
07 Jul 2022 0.36 0.00 0.0% 0.36 0.36 0.36 808,572
06 Jul 2022 0.36 0.00 0.0% 0.36 0.36 0.36 60,000
05 Jul 2022 0.36 0.00 0.0% 0.36 0.36 0.36 396,979
04 Jul 2022 0.36 0.00 0.0% 0.36 0.3845 0.36 1,005,493
01 Jul 2022 0.36 0.027 8.11% 0.375 0.375 0.36 1,002,005
30 Jun 2022 0.333 -0.017 -4.86% 0.35 0.35 0.325 8,355,681
29 Jun 2022 0.35 -0.075 -17.65% 0.425 0.425 0.35 3,618,385
28 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 40,232
27 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 577,118
24 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 86,795
23 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 58,465
22 Jun 2022 0.425 -0.005 -1.16% 0.425 0.425 0.425 300,000
21 Jun 2022 0.43 0.005 1.18% 0.425 0.43 0.425 5,127,432
20 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 1,664,950
17 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 1,081,566
16 Jun 2022 0.425 0.00 0.0% 0.425 0.45 0.425 5,916,444
15 Jun 2022 0.425 -0.025 -5.56% 0.45 0.45 0.425 3,556,348
14 Jun 2022 0.45 0.025 5.88% 0.425 0.45 0.425 9,774,563
13 Jun 2022 0.425 0.00 0.0% 0.50 0.65 0.425 22,743,282
10 Jun 2022 0.425 0.01 2.41% 0.425 0.425 0.425 299,260
09 Jun 2022 0.415 -0.01 -2.35% 0.425 0.425 0.415 779,171
08 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 106,773
07 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 1,193
06 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 3,363,556
03 Jun 2022 0.425 0.00 +0.00% 0.425 0.425 0.425 0.00
02 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 0.00
01 Jun 2022 0.425 0.00 0.0% 0.425 0.425 0.425 136,385
31 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 816
30 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 3,568,985
27 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 13,141
26 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 3,448,192
25 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 1,783,394
24 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 219,104
23 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 1,962,214
20 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 5,006,131
19 May 2022 0.425 0.00 0.0% 0.425 0.425 0.425 2,070,500
18 May 2022 0.425 -0.05 -10.53% 0.475 0.475 0.425 3,144,887
Su Consulta Reciente
LSE
SCIR
Scirocco 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:20220816 13:07:39