0.2068
price down icon3.05%   -0.0065
 
loading

Storico Dei Prezzi Delle Azioni Di Smx Security Matters Plc (SMX)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-27 $0.2133 $0.1805 $0.0328 1,876,770.0 -3.05%
2024-11-26 $0.2167 $0.205 $0.0117 991,381.0 +0.47%
2024-11-25 $0.2317 $0.202 $0.0297 2,510,222.0 -7.90%
2024-11-22 $0.2478 $0.22 $0.0278 1,570,237.0 -10.03%
2024-11-21 $0.2562 $0.2376 $0.0186 1,381,676.0 -0.43%
2024-11-20 $0.285 $0.2181 $0.0669 10,546,254.0 +5.88%
2024-11-19 $0.265 $0.2111 $0.0539 9,892,914.0 +14.41%
2024-11-18 $0.2551 $0.20 $0.0551 2,238,590.0 -16.67%
2024-11-15 $0.2653 $0.254 $0.0113 783,166.0 -4.24%
2024-11-14 $0.2722 $0.252 $0.0202 2,086,736.0 -4.93%
2024-11-13 $0.288 $0.2749 $0.0131 1,109,284.0 -0.99%
2024-11-12 $0.3015 $0.2715 $0.03 1,812,530.0 -0.28%
2024-11-11 $0.2959 $0.28 $0.0159 1,280,970.0 -3.99%
2024-11-08 $0.31 $0.274 $0.036 2,171,900.0 -4.71%
2024-11-07 $0.3119 $0.284 $0.0279 2,762,126.0 +6.49%
2024-11-06 $0.3176 $0.285 $0.0326 1,474,838.0 -3.32%
2024-11-05 $0.338 $0.29 $0.048 3,826,602.0 -10.39%
2024-11-04 $0.3774 $0.3221 $0.0553 2,031,673.0 -3.03%
2024-11-01 $0.3651 $0.3294 $0.0357 2,693,766.0 -8.19%
2024-10-31 $0.40 $0.3443 $0.0557 2,070,202.0 -1.92%
2024-10-30 $0.40 $0.336 $0.064 4,244,021.0 +1.64%
2024-10-29 $0.438 $0.373 $0.065 6,078,059.0 -21.12%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $0.3774 $0.1805 $0.1969 54,918,405.0 -45.20%
2024-10 $2.99 $0.336 $2.65 27,051,633.0 -86.99%
2024-09 $7.20 $2.04 $5.16 83,493,095.0 +3.20%
2024-08 $5.88 $2.80 $3.08 4,260,199.0 -38.78%
2024-07 $11.13 $4.33 $6.80 2,586,132.9 -51.43%
2024-06 $15.35 $6.86 $8.49 3,814,275.1 -26.53%
2024-05 $21.75 $8.40 $13.35 1,733,536.7 +15.88%
2024-04 $14.25 $9.65 $4.60 731,970.0 +15.00%
2024-03 $22.79 $9.00 $13.79 2,206,155.5 -36.35%
2024-02 $46.21 $14.70 $31.51 2,316,953.6 -49.46%
2024-01 $53.26 $15.75 $37.51 367,455.9 -43.66%

Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $84.74 $51.00 $33.74 29,725.4 -37.71%
2023-11 $144.8 $72.00 $72.75 136,833.9 -38.38%
2023-10 $285.0 $90.00 $195.0 926,386.5 +44.53%
2023-09 $142.1 $90.00 $52.07 19,569.6 -27.68%
2023-08 $184.5 $7.78 $176.7 540,192.3 +1,221%
2023-07 $18.37 $9.24 $9.13 3,872,506.9 +5.35%
2023-06 $80.25 $9.12 $71.13 540,802.2 -87.53%
2023-05 $181.5 $60.75 $120.8 766,834.1 +18.60%
2023-04 $255.0 $54.75 $200.2 391,602.2 -8.51%
2023-03 $299.2 $68.42 $230.8 401,676.3 +0.00%
$23.90
price down icon 2.89%
specialty_business_services DLB
$78.20
price down icon 2.65%
$40.77
price down icon 3.43%
specialty_business_services ULS
$53.65
price down icon 1.34%
specialty_business_services RTO
$25.71
price down icon 1.12%
specialty_business_services RBA
$97.68
price down icon 0.11%
Capitalizzazione:     |  Volume (24 ore):