STMXETH

StormX (STMXETH)

STMXETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2023 0.00000336 -0.00000046 -12.04% 0.00000376 0.00000376 0.00000273 2.00
25 Ene 2023 0.00000382 0.00000008 2.14% 0.00000381 0.00000392 0.00000375 0.00
24 Ene 2023 0.00000374 0.00000030 8.72% 0.00000324 0.00000416 0.00000322 1.00
23 Ene 2023 0.00000344 0.00 +0.00% 0.00000298 0.00000344 0.00000298 0.00
23 Ene 2023 0.00000344 0.00000039 12.79% 0.00000298 0.00000344 0.00000298 0.00
22 Ene 2023 0.00000305 0.00 0.00% 0.00000305 0.00000305 0.00000305 0.00
21 Ene 2023 0.00000305 0.00000011 3.74% 0.00000285 0.00000311 0.00000268 2.00
20 Ene 2023 0.00000294 -0.00000012 -3.92% 0.00000310 0.00000310 0.00000268 0.00
19 Ene 2023 0.00000306 -0.00000075 -19.69% 0.00000318 0.00000318 0.00000285 0.00
18 Ene 2023 0.00000381 -0.00000023 -5.69% 0.00000387 0.00000388 0.00000381 0.00
17 Ene 2023 0.00000404 0.00000097 31.60% 0.00000314 0.00000404 0.00000295 1.00
16 Ene 2023 0.00000307 -0.00000020 -6.12% 0.00000314 0.00000323 0.00000292 1.00
15 Ene 2023 0.00000327 0.00000025 8.28% 0.00000308 0.00000329 0.00000304 0.00
14 Ene 2023 0.00000302 -0.00000005 -1.63% 0.00000302 0.00000302 0.00000302 0.00
13 Ene 2023 0.00000307 0.00 +0.00% 0.00000314 0.00000314 0.00000267 0.00
13 Ene 2023 0.00000307 -0.00000018 -5.54% 0.00000314 0.00000314 0.00000267 2.00
12 Ene 2023 0.00000325 0.00 0.00% 0.00000325 0.00000325 0.00000325 0.00
11 Ene 2023 0.00000325 0.00 0.00% 0.00000325 0.00000325 0.00000325 0.00
10 Ene 2023 0.00000325 0.00000014 4.50% 0.00000307 0.00000325 0.00000307 0.00
09 Ene 2023 0.00000311 -0.00000032 -9.33% 0.00000318 0.00000334 0.00000301 0.00
08 Ene 2023 0.00000343 0.00000016 4.89% 0.00000323 0.00000345 0.00000323 0.00
07 Ene 2023 0.00000327 -0.00000010 -2.97% 0.00000329 0.00000336 0.00000327 0.00
06 Ene 2023 0.00000337 0.00000006 1.81% 0.00000371 0.00000430 0.00000328 1.00
05 Ene 2023 0.00000331 0.00 +0.00% 0.00000331 0.00000331 0.00000331 0.00
05 Ene 2023 0.00000331 0.00 0.00% 0.00000331 0.00000331 0.00000331 0.00
04 Ene 2023 0.00000331 0.00000022 7.12% 0.00000298 0.00000363 0.00000298 0.00
03 Ene 2023 0.00000309 0.00000027 9.57% 0.00000296 0.00000333 0.00000296 0.00
02 Ene 2023 0.00000282 0.00 +0.00% 0.00000282 0.00000282 0.00000282 0.00
02 Ene 2023 0.00000282 0.00 0.00% 0.00000282 0.00000282 0.00000282 0.00
01 Ene 2023 0.00000282 -0.00000007 -2.42% 0.00000271 0.00000282 0.00000271 0.00
31 Dic 2022 0.00000289 0.00000014 5.09% 0.00000262 0.00000293 0.00000260 0.00
30 Dic 2022 0.00000275 0.00 +0.00% 0.00000259 0.00000295 0.00000238 0.00
30 Dic 2022 0.00000275 -0.00000022 -7.41% 0.00000259 0.00000295 0.00000238 3.00
29 Dic 2022 0.00000297 -0.00000005 -1.66% 0.00000288 0.00000299 0.00000284 0.00
28 Dic 2022 0.00000302 0.00000002 0.67% 0.00000299 0.00000309 0.00000293 0.00
27 Dic 2022 0.00000300 0.00 +0.00% 0.00000296 0.00000312 0.00000296 0.00
27 Dic 2022 0.00000300 -0.00000011 -3.54% 0.00000296 0.00000312 0.00000296 0.00
26 Dic 2022 0.00000311 0.00000006 1.97% 0.00000300 0.00000318 0.00000300 0.00
25 Dic 2022 0.00000305 -0.00000013 -4.09% 0.00000305 0.00000305 0.00000305 0.00
24 Dic 2022 0.00000318 -0.00000078 -19.70% 0.00000369 0.00000369 0.00000305 0.00
23 Dic 2022 0.00000396 0.00000060 17.86% 0.00000313 0.00000402 0.00000310 0.00
22 Dic 2022 0.00000336 -0.00000009 -2.61% 0.00000340 0.00000340 0.00000322 0.00
21 Dic 2022 0.00000345 0.00 +0.00% 0.00000358 0.00000358 0.00000345 0.00
21 Dic 2022 0.00000345 -0.00000017 -4.70% 0.00000358 0.00000358 0.00000345 0.00
20 Dic 2022 0.00000362 -0.00000002 -0.55% 0.00000362 0.00000362 0.00000362 0.00
19 Dic 2022 0.00000364 -0.00000033 -8.31% 0.00000369 0.00000370 0.00000364 0.00
18 Dic 2022 0.00000397 -0.00000001 -0.25% 0.00000386 0.00000397 0.00000386 0.00
17 Dic 2022 0.00000398 0.00000010 2.58% 0.00000376 0.00000404 0.00000376 2.00
16 Dic 2022 0.00000388 0.00 +0.00% 0.00000386 0.00000400 0.00000386 0.00
16 Dic 2022 0.00000388 -0.00000006 -1.52% 0.00000386 0.00000400 0.00000386 0.00
15 Dic 2022 0.00000394 -0.00000004 -1.01% 0.00000400 0.00000400 0.00000390 0.00
14 Dic 2022 0.00000398 0.00000032 8.74% 0.00000356 0.00000399 0.00000356 0.00
13 Dic 2022 0.00000366 -0.00000035 -8.73% 0.00000400 0.00000400 0.00000348 0.00
12 Dic 2022 0.00000401 -0.00000002 -0.50% 0.00000401 0.00000401 0.00000401 0.00
11 Dic 2022 0.00000403 0.00000001 0.25% 0.00000401 0.00000403 0.00000401 0.00
10 Dic 2022 0.00000402 0.00000024 6.35% 0.00000405 0.00000405 0.00000402 2.00
09 Dic 2022 0.00000378 0.00000013 3.56% 0.00000357 0.00000399 0.00000357 0.00
08 Dic 2022 0.00000365 -0.00000047 -11.41% 0.00000410 0.00000410 0.00000349 6.00
07 Dic 2022 0.00000412 -0.00000011 -2.60% 0.00000418 0.00000418 0.00000410 2.00
06 Dic 2022 0.00000423 0.00 +0.00% 0.00000415 0.00000423 0.00000415 0.00
06 Dic 2022 0.00000423 0.00000010 2.42% 0.00000415 0.00000423 0.00000415 1.00
05 Dic 2022 0.00000413 -0.00000001 -0.24% 0.00000413 0.00000413 0.00000413 0.00
04 Dic 2022 0.00000414 -0.00000008 -1.90% 0.00000420 0.00000420 0.00000409 3.00
03 Dic 2022 0.00000422 0.00000012 2.93% 0.00000412 0.00000456 0.00000403 28.00
02 Dic 2022 0.00000410 -0.00000001 -0.24% 0.00000407 0.00000423 0.00000403 10.00
01 Dic 2022 0.00000411 0.00 0.00% 0.00000414 0.00000416 0.00000409 4.00
30 Nov 2022 0.00000411 -0.00000019 -4.42% 0.00000426 0.00000426 0.00000411 2.00
29 Nov 2022 0.00000430 0.00000003 0.70% 0.00000427 0.00000438 0.00000412 8.00
28 Nov 2022 0.00000427 0.00 +0.00% 0.00000433 0.00000436 0.00000423 0.00
28 Nov 2022 0.00000427 -0.00000003 -0.70% 0.00000433 0.00000436 0.00000423 4.00
27 Nov 2022 0.00000430 -0.00000003 -0.69% 0.00000436 0.00000436 0.00000430 2.00
26 Nov 2022 0.00000433 0.00000003 0.70% 0.00000421 0.00000435 0.00000421 5.00
25 Nov 2022 0.00000430 -0.00000005 -1.15% 0.00000436 0.00000441 0.00000427 7.00
24 Nov 2022 0.00000435 -0.00000010 -2.25% 0.00000444 0.00000453 0.00000431 6.00
23 Nov 2022 0.00000445 0.00000007 1.60% 0.00000450 0.00000456 0.00000443 3.00
22 Nov 2022 0.00000438 0.00 0.00% 0.00000438 0.00000438 0.00000438 0.00
21 Nov 2022 0.00000438 0.00000012 2.82% 0.00000429 0.00000443 0.00000425 5.00
20 Nov 2022 0.00000426 -0.00000008 -1.84% 0.00000437 0.00000510 0.00000424 97.00
19 Nov 2022 0.00000434 0.00000015 3.58% 0.00000422 0.00000446 0.00000408 153.00
18 Nov 2022 0.00000419 0.00000001 0.24% 0.00000416 0.00000422 0.00000409 7.00
17 Nov 2022 0.00000418 0.00000013 3.21% 0.00000407 0.00000481 0.00000407 41.00
16 Nov 2022 0.00000405 0.00000005 1.25% 0.00000398 0.00000418 0.00000398 6.00
15 Nov 2022 0.00000400 0.00 +0.00% 0.00000379 0.00000414 0.00000377 0.00
15 Nov 2022 0.00000400 0.00000033 8.99% 0.00000379 0.00000414 0.00000377 7.00
14 Nov 2022 0.00000367 -0.00000008 -2.13% 0.00000368 0.00000400 0.00000367 1.00
13 Nov 2022 0.00000375 -0.00000014 -3.60% 0.00000375 0.00000381 0.00000368 0.00
12 Nov 2022 0.00000389 0.00000014 3.73% 0.00000365 0.00000397 0.00000365 1.00
11 Nov 2022 0.00000375 -0.00000008 -2.09% 0.00000386 0.00000401 0.00000375 0.00
10 Nov 2022 0.00000383 -0.00000016 -4.01% 0.00000400 0.00000402 0.00000348 2.00
09 Nov 2022 0.00000399 -0.00000031 -7.21% 0.00000434 0.00000434 0.00000399 16.00
08 Nov 2022 0.00000430 -0.00000022 -4.87% 0.00000450 0.00000472 0.00000414 17.00
07 Nov 2022 0.00000452 0.00 +0.00% 0.00000445 0.00000457 0.00000429 0.00
07 Nov 2022 0.00000452 0.00000010 2.26% 0.00000445 0.00000457 0.00000429 13.00
06 Nov 2022 0.00000442 -0.00000005 -1.12% 0.00000449 0.00000450 0.00000442 2.00
05 Nov 2022 0.00000447 0.00000013 3.00% 0.00000439 0.00000456 0.00000437 9.00
04 Nov 2022 0.00000434 -0.00000010 -2.25% 0.00000441 0.00000445 0.00000434 6.00
03 Nov 2022 0.00000444 0.00 +0.00% 0.00000439 0.00000453 0.00000429 0.00
03 Nov 2022 0.00000444 0.00000002 0.45% 0.00000439 0.00000453 0.00000429 7.00
02 Nov 2022 0.00000442 -0.00000013 -2.86% 0.00000451 0.00000451 0.00000426 7.00
01 Nov 2022 0.00000455 0.00000027 6.31% 0.00000433 0.00000488 0.00000428 16.00
31 Oct 2022 0.00000428 -0.00000001 -0.23% 0.00000426 0.00000433 0.00000426 3.00
30 Oct 2022 0.00000429 0.00000002 0.47% 0.00000432 0.00000432 0.00000429 1.00
29 Oct 2022 0.00000427 -0.00000008 -1.84% 0.00000434 0.00000434 0.00000424 5.00
Su Consulta Reciente
UNSW3
STMXETH
StormX
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:20230127 14:24:41