SNG

Datos Históricos Synairgen

SNG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 19.045 0.20 1.03% 18.20 19.99 18.20 163,040
02 Dic 2022 18.85 -1.25 -6.22% 19.23 19.49 18.21 200,424
01 Dic 2022 20.10 -1.78 -8.14% 20.50 20.98 20.00 283,904
30 Nov 2022 21.88 2.28 11.63% 19.20 21.88 19.20 1,324,837
29 Nov 2022 19.60 0.52 2.7% 18.77 19.60 18.77 341,519
28 Nov 2022 19.085 0.32 1.73% 18.53 19.40 18.53 403,858
25 Nov 2022 18.76 0.03 0.16% 19.01 20.00 18.54 128,492
24 Nov 2022 18.73 0.57 3.14% 17.70 19.50 17.70 245,758
23 Nov 2022 18.16 0.31 1.74% 17.50 18.80 17.50 382,562
22 Nov 2022 17.85 -0.65 -3.49% 18.00 18.50 17.20 72,255
21 Nov 2022 18.495 0.14 0.74% 19.00 19.49 17.99 379,915
18 Nov 2022 18.36 1.44 8.48% 16.90 19.00 16.90 199,960
17 Nov 2022 16.925 -0.58 -3.29% 17.01 17.19 16.90 707,015
16 Nov 2022 17.50 0.20 1.16% 17.00 18.00 17.00 171,610
15 Nov 2022 17.30 -0.31 -1.73% 17.02 17.99 17.00 172,378
14 Nov 2022 17.605 -0.05 -0.28% 17.01 17.99 17.00 259,745
11 Nov 2022 17.655 -0.35 -1.94% 17.61 17.99 17.54 452,889
10 Nov 2022 18.005 0.00 0.0% 18.50 18.50 17.51 204,836
09 Nov 2022 18.005 -0.50 -2.68% 18.00 18.50 18.00 172,247
08 Nov 2022 18.50 0.60 3.35% 17.31 19.00 17.31 621,433
07 Nov 2022 17.90 -0.20 -1.1% 18.00 18.99 17.90 195,362
04 Nov 2022 18.10 0.60 3.43% 18.00 18.99 18.00 390,212
03 Nov 2022 17.50 -1.04 -5.58% 18.12 19.29 17.50 112,191
02 Nov 2022 18.535 -0.57 -2.96% 19.01 19.30 18.01 1,227,971
01 Nov 2022 19.10 -0.35 -1.77% 19.29 19.50 19.01 497,366
31 Oct 2022 19.445 0.10 0.52% 19.01 19.89 19.00 111,641
28 Oct 2022 19.345 0.00 +0.00% 18.00 21.00 18.00 0.00
28 Oct 2022 19.345 0.34 1.82% 18.00 21.00 18.00 622,066
27 Oct 2022 19.00 -0.12 -0.63% 19.19 19.69 18.82 766,015
26 Oct 2022 19.12 -0.14 -0.7% 19.26 19.97 18.90 794,544
25 Oct 2022 19.255 -1.31 -6.35% 20.02 20.02 19.01 549,367
24 Oct 2022 20.56 -2.44 -10.61% 22.02 22.02 20.32 1,041,474
21 Oct 2022 23.00 -0.50 -2.13% 24.50 24.50 22.96 540,932
20 Oct 2022 23.50 2.78 13.39% 20.98 24.40 19.05 915,253
19 Oct 2022 20.725 0.13 0.61% 20.50 21.50 19.00 422,677
18 Oct 2022 20.60 1.35 6.99% 19.45 21.26 19.45 840,271
17 Oct 2022 19.255 1.06 5.83% 18.80 19.90 18.80 425,396
14 Oct 2022 18.195 -0.21 -1.11% 18.24 18.89 17.51 274,650
13 Oct 2022 18.40 0.40 2.22% 17.70 18.40 17.58 184,185
12 Oct 2022 18.00 -0.90 -4.76% 17.51 18.50 17.01 692,320
11 Oct 2022 18.90 0.41 2.22% 18.01 18.99 18.00 284,876
10 Oct 2022 18.49 -0.51 -2.68% 19.00 19.00 18.00 1,802,539
07 Oct 2022 19.00 0.54 2.9% 18.95 19.50 18.39 712,389
06 Oct 2022 18.465 1.97 11.91% 17.49 19.50 17.49 880,287
05 Oct 2022 16.50 -0.20 -1.2% 17.57 17.57 16.50 1,691,344
04 Oct 2022 16.70 0.55 3.41% 16.95 18.45 16.50 6,569,521
03 Oct 2022 16.15 -0.37 -2.21% 16.01 17.39 16.00 440,848
30 Sep 2022 16.515 -0.49 -2.85% 16.515 16.515 16.515 189,510
29 Sep 2022 17.00 -2.27 -11.76% 18.00 18.00 15.50 1,227,111
28 Sep 2022 19.265 -0.09 -0.46% 18.99 19.265 18.53 170,466
27 Sep 2022 19.355 -0.57 -2.86% 19.01 20.02 18.25 390,416
26 Sep 2022 19.925 0.11 0.56% 19.01 20.78 19.01 123,990
23 Sep 2022 19.815 -1.01 -4.83% 20.94 20.94 19.50 443,056
22 Sep 2022 20.82 -0.32 -1.51% 22.38 22.38 20.28 309,920
21 Sep 2022 21.14 -0.86 -3.91% 21.02 22.30 21.02 396,300
20 Sep 2022 22.00 1.63 8.0% 21.50 22.50 20.56 565,708
19 Sep 2022 20.37 0.00 +0.00% 21.00 21.00 19.76 0.00
16 Sep 2022 20.37 -0.63 -3.0% 21.00 21.00 19.76 176,055
15 Sep 2022 21.00 0.00 0.0% 19.89 21.00 19.03 252,379
14 Sep 2022 21.00 0.75 3.7% 19.91 21.00 19.91 179,972
13 Sep 2022 20.25 -0.25 -1.22% 20.02 20.98 19.51 355,777
12 Sep 2022 20.50 -1.12 -5.18% 21.32 21.32 20.02 699,336
09 Sep 2022 21.62 -0.38 -1.73% 22.02 22.02 21.62 322,667
08 Sep 2022 22.00 -2.00 -8.33% 22.52 23.48 22.00 282,936
07 Sep 2022 24.00 2.00 9.09% 23.98 24.98 22.30 1,587,675
Su Consulta Reciente
LSE
SNG
Synairgen
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:20221206 00:50:38