Scarica l'app Stockscreener
1.22
8.27%
-0.11
Dopo l'orario di chiusura:
1.25
0.03
+2.46%
Storico Dei Prezzi Delle Azioni Di Smx Security Matters Plc (SMX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $1.34 | $1.18 | $0.165 | 120,295.0 | -8.27% |
| 2025-06-05 | $1.39 | $1.27 | $0.12 | 103,182.0 | +3.91% |
| 2025-06-04 | $1.32 | $1.24 | $0.08 | 66,032.0 | +1.27% |
| 2025-06-03 | $1.29 | $1.21 | $0.0796 | 55,580.0 | +0.32% |
| 2025-06-02 | $1.27 | $1.22 | $0.05 | 20,057.0 | +0.80% |
| 2025-05-30 | $1.25 | $1.22 | $0.03 | 33,510.0 | +1.63% |
| 2025-05-29 | $1.27 | $1.22 | $0.05 | 39,148.0 | -0.81% |
| 2025-05-28 | $1.35 | $1.21 | $0.1387 | 62,994.0 | -4.62% |
| 2025-05-27 | $1.39 | $1.29 | $0.10 | 37,015.0 | -3.70% |
| 2025-05-23 | $1.38 | $1.32 | $0.06 | 47,150.0 | -0.74% |
| 2025-05-22 | $1.46 | $1.36 | $0.10 | 39,936.0 | -4.23% |
| 2025-05-21 | $1.42 | $1.36 | $0.06 | 35,343.0 | -0.70% |
| 2025-05-20 | $1.45 | $1.38 | $0.07 | 39,287.0 | -0.69% |
| 2025-05-19 | $1.44 | $1.35 | $0.09 | 37,414.0 | +5.11% |
| 2025-05-16 | $1.45 | $1.36 | $0.09 | 58,211.0 | +0.74% |
| 2025-05-15 | $1.42 | $1.36 | $0.0627 | 61,145.0 | -4.23% |
| 2025-05-14 | $1.50 | $1.39 | $0.11 | 34,595.0 | -1.39% |
| 2025-05-13 | $1.60 | $1.41 | $0.19 | 136,859.0 | +2.13% |
| 2025-05-12 | $1.61 | $1.40 | $0.2134 | 83,712.0 | -7.24% |
| 2025-05-09 | $1.60 | $1.52 | $0.08 | 44,331.0 | -6.17% |
| 2025-05-08 | $1.63 | $1.54 | $0.09 | 144,782.0 | +1.25% |
| 2025-05-07 | $1.68 | $1.56 | $0.12 | 42,025.0 | -2.44% |
Smx Security Matters Plc Stock (SMX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Smx Security Matters Plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Smx Security Matters Plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $1.39 | $1.18 | $0.21 | 485,441.0 | -2.40% |
| 2025-05 | $1.90 | $1.21 | $0.6896 | 1,185,648.0 | -27.75% |
| 2025-04 | $2.50 | $1.20 | $1.30 | 45,463,228.0 | +7.45% |
| 2025-03 | $2.59 | $1.55 | $1.04 | 1,049,636.0 | -30.30% |
| 2025-02 | $4.06 | $2.20 | $1.86 | 7,269,373.0 | -43.24% |
| 2025-01 | $17.10 | $3.72 | $13.38 | 12,378,033.3 | -75.78% |
Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.45 | $5.30 | $21.15 | 70,096,616.9 | +286.61% |
| 2024-11 | $10.76 | $5.14 | $5.61 | 1,891,152.6 | -43.80% |
| 2024-10 | $85.22 | $9.58 | $75.64 | 949,180.1 | -86.99% |
| 2024-09 | $205.2 | $58.14 | $147.1 | 2,929,582.3 | +3.20% |
| 2024-08 | $167.6 | $79.80 | $87.78 | 149,480.7 | -38.78% |
| 2024-07 | $317.2 | $123.4 | $193.8 | 90,741.5 | -51.43% |
| 2024-06 | $437.5 | $195.6 | $242.0 | 133,834.2 | -26.53% |
| 2024-05 | $619.9 | $239.4 | $380.5 | 60,825.8 | +15.88% |
| 2024-04 | $406.1 | $275.1 | $131.0 | 25,683.2 | +15.00% |
| 2024-03 | $649.4 | $256.5 | $392.9 | 77,409.0 | -36.35% |
| 2024-02 | $1,316.9 | $419.0 | $898.0 | 81,296.6 | -49.46% |
| 2024-01 | $1,517.8 | $448.9 | $1,069.0 | 12,893.2 | -43.66% |
Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2,415.2 | $1,453.5 | $961.7 | 1,043.0 | -37.71% |
| 2023-11 | $4,125.4 | $2,052.0 | $2,073.4 | 4,801.2 | -38.38% |
| 2023-10 | $8,122.5 | $2,565.0 | $5,557.5 | 32,504.8 | +44.53% |
| 2023-09 | $4,049.1 | $2,565.0 | $1,484.1 | 686.7 | -27.68% |
| 2023-08 | $5,257.2 | $221.7 | $5,035.5 | 18,954.1 | +1,221% |
| 2023-07 | $523.5 | $263.3 | $260.1 | 135,877.4 | +5.35% |
| 2023-06 | $2,287.1 | $259.9 | $2,027.2 | 18,975.5 | -87.53% |
| 2023-05 | $5,172.8 | $1,731.4 | $3,441.4 | 26,906.5 | +18.60% |
| 2023-04 | $7,267.5 | $1,560.4 | $5,707.1 | 13,740.4 | -8.51% |
| 2023-03 | $8,528.6 | $1,949.8 | $6,578.8 | 14,093.9 | +0.00% |
2.66%
0.21%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):