Datos Histórico Supply@me Capital Plc - SYME

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.0005	12.5	0.004	0.006	0.003	478466741	0.00444433	DE
4	-0.003	-40	0.0075	0.009	0.0029	968068157	0.00464297	DE
12	-0.0104	-69.7986577181	0.0149	0.0149	0.0029	669416928	0.00752313	DE
26	-0.0255	-85	0.03	0.04	0.0029	567544404	0.01298945	DE
52	-0.0735	-94.2307692308	0.078	0.095	0.0029	431889719	0.02680565	DE
156	-0.248	-98.2178217822	0.2525	0.265	0.0029	370920726	0.07264285	DE
260	-0.8455	-99.4705882353	0.85	1.1	0.0029	372605965	0.18532757	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1728318600	0.0052	0.0002	4.00	0.0055	0.006	0.0045	279008033
1728059400	0.005	0.00075	17.65	0.0045	0.0055	0.004	526477376
1727973000	0.00425	0.0003	7.59	0.0045	0.006	0.003	498088775
1727886600	0.00395	-0.00015	-3.66	0.0035	0.0042	0.0035	211384645
1727800200	0.0041	-0.0007	-14.58	0.004	0.0045	0.0035	877374877
1727713800	0.0047999	0.0001999	4.35	0.0042	0.0052	0.0042	566467692
1727454600	0.0046	0.0001	2.22	0.005	0.005	0.004	771438241
1727368200	0.0045	0.0008	21.62	0.0043	0.005	0.0035	4745343399
1727281800	0.0037	-0.00335	-47.52	0.0028999	0.006	0.0028999	4848860639
1727195400	0.00705	0.0002	2.92	0.007	0.0075	0.0068	278960261
1727109000	0.00685	-0.00085	-11.04	0.007	0.0075	0.006	474478544
1726849800	0.0077	-0.0001	-1.28	0.0085	0.0085	0.0077	97440479
1726763400	0.0078	5.0E-5	0.65	0.0085	0.0085	0.0071	91113504
1726677000	0.00775	-0.00025	-3.13	0.009	0.009	0.007	155214775
1726590600	0.008	0.0001	1.27	0.009	0.009	0.007	125840952
1726504200	0.0079	0.00015	1.94	0.0086	0.009	0.007	114732481
1726245000	0.00775	0.00025	3.33	0.009	0.009	0.00775	459622984
1726158600	0.0075	-0.00025	-3.23	0.008	0.008	0.007	61229965
1726072200	0.00775	0.00025	3.33	0.0085	0.0085	0.0075	69042663
1725985800	0.0075	-0.0007	-8.54	0.0075	0.0085	0.007	331967615
1725899400	0.0082	0.0002	2.50	0.009	0.009	0.0075	20332285
1725640200	0.008	-0.00025	-3.03	0.0075	0.0085	0.0075	223152459
1725553800	0.00825	0.00025	3.13	0.01	0.01	0.00825	222098804
1725467400	0.008	-0.00125	-13.51	0.0095	0.0095	0.0075	154925657
1725381000	0.00925	-0.0005	-5.13	0.01	0.01	0.008	249196512
1725294600	0.00975	0.001	11.43	0.01	0.011	0.0095	1002563850
1725035400	0.00875	-0.00025	-2.78	0.0087	0.0095	0.008	314061057
1724949000	0.009	0.00025	2.86	0.0087	0.0095	0.0087	874016719
1724862600	0.00875	0	0.00	0.008	0.0095	0.008	1788101024
1724776200	0.00875	0	0.00	0.0095	0.0095	0.00875	858697049
1724430600	0.00875	0	0.00	0.0095	0.0095	0.0087	242033723
1724344200	0.00875	0.0005	6.06	0.0095	0.0095	0.00875	151403269
1724257800	0.00825	-0.00025	-2.94	0.0095	0.0095	0.0075	278028185
1724171400	0.0085	-0.0005	-5.56	0.009	0.0095	0.0075	173597476
1724085000	0.009	0.00015	1.69	0.0095	0.0095	0.009	100346305
1723825800	0.00885	0.00035	4.12	0.0095	0.0095	0.0085	406522933
1723739400	0.0085	-0.001	-10.53	0.009	0.0095	0.008	1203241941
1723653000	0.0095	-0.00025	-2.56	0.01	0.01	0.009	150828975
1723566600	0.00975	-0.0005	-4.88	0.0102	0.0102	0.00975	165632629
1723480200	0.01025	0	0.00	0.0105	0.011	0.01025	117353185
1723221000	0.01025	0.00025	2.50	0.011	0.011	0.01	645170758
1723134600	0.01	-0.00025	-2.44	0.0118	0.0118	0.0095	317051501
1723048200	0.01025	-0.00025	-2.38	0.011	0.011	0.0095	386527793
1722961800	0.0105	0.0005	5.00	0.008	0.011	0.008	170796473
1722875400	0.01	-0.0006	-5.66	0.011	0.011	0.0085	715275498
1722616200	0.0106	-5.0E-5	-0.47	0.0112	0.0112	0.01	199283323
1722529800	0.01065	-0.0006	-5.33	0.0119	0.012	0.01	361927987
1722443400	0.01125	-0.00015	-1.32	0.0122	0.0122	0.01125	250121953
1722357000	0.0114	-0.0002	-1.72	0.0115	0.0115	0.0114	160773923
1722270600	0.0115999	0.0001	0.87	0.013	0.013	0.0115999	1417155094
1722011400	0.0115	0.00025	2.22	0.013	0.013	0.0115	1112397974
1721925000	0.01125	-0.0013	-10.36	0.011	0.01125	0.01	248593446
1721838600	0.01255	-0.00095	-7.04	0.012	0.0145	0.012	370158450
1721752200	0.0135	0.001	8.00	0.011	0.0135	0.01	679633736
1721665800	0.0125	-5.0E-5	-0.40	0.0149	0.0149	0.0119	-1965882246
1721406600	0.01255	-0.0002	-1.57	0.012	0.01255	0.011	1151907481
1721320200	0.0127499	0.0012499	10.87	0.012	0.014	0.012	263758138
1721233800	0.0115	-0.002	-14.81	0.013	0.014	0.0115	117629495
1721147400	0.0135	-0.00085	-5.92	0.0149	0.0149	0.012	242202265
1721061000	0.01435	0.0001	0.70	0.0138	0.015	0.0138	219865221
1720801800	0.01425	-0.0007	-4.68	0.0135	0.01425	0.0135	122346346
1720715400	0.01495	-0.00025	-1.64	0.0168999	0.0168999	0.013	36680290
1720629000	0.0152	0.00075	5.19	0.017	0.017	0.0152	252619437
1720542600	0.01445	-0.00055	-3.67	0.0168999	0.0168999	0.014	92043325
1720456200	0.015	0.0007	4.90	0.016	0.016	0.0149	94981349

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Supply@me Capital Plc (SYME)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Supply@me Capital Plc (SYME) Histórico

Supply@me Capital Plc (SYME)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación