기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Supply@me Capital Plc | SYME | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0255 |
산업 분야 |
---|
SOFTWARE & COMPUTER SERVICES |
SYME Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.025 | 0.04 | 0.023 | 0.027177 | 903,628,884 | 0.0005 | 2.00% |
1개월 | 0.0385 | 0.04 | 0.023 | 0.02822 | 379,585,059 | -0.013 | -33.77% |
3개월 | 0.0448 | 0.0448 | 0.023 | 0.030833 | 274,837,973 | -0.0193 | -43.08% |
6개월 | 0.09 | 0.094 | 0.023 | 0.044524 | 296,215,972 | -0.0645 | -71.67% |
1년 | 0.045 | 0.17 | 0.023 | 0.08184 | 353,616,743 | -0.0195 | -43.33% |
3년 | 0.38 | 0.475 | 0.023 | 0.123843 | 331,042,625 | -0.3545 | -93.29% |
5년 | 0.85 | 1.10 | 0.023 | 0.216912 | 361,794,409 | -0.8245 | -97.00% |
SYME 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.0255 | 0.00 | 0.00% | 0.025 | 0.0255 | 0.025 | 263,665,920 |
01 5월(5) 2024 | 0.0255 | -0.0029 | -10.21% | 0.028 | 0.03 | 0.0245 | 1,308,724,258 |
30 4월(4) 2024 | 0.0284 | 0.0029 | 11.37% | 0.025 | 0.04 | 0.025 | -1,656,505,841 |
27 4월(4) 2024 | 0.0255 | 0.0005 | 2.00% | 0.026 | 0.03 | 0.025 | 153,693,126 |
26 4월(4) 2024 | 0.025 | -0.0015 | -5.66% | 0.025 | 0.026 | 0.023 | 153,599,662 |
25 4월(4) 2024 | 0.0265 | -0.0025 | -8.62% | 0.025 | 0.027 | 0.025 | 627,586,507 |
24 4월(4) 2024 | 0.029 | 0.0005 | 1.75% | 0.0281 | 0.032 | 0.026 | 78,192,361 |
23 4월(4) 2024 | 0.0285 | 0.00 | 0.00% | 0.0287 | 0.032 | 0.027 | 77,628,419 |
20 4월(4) 2024 | 0.0285 | -0.0025 | -8.06% | 0.029 | 0.029 | 0.027 | 262,099,665 |
19 4월(4) 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 101,420,552 |
18 4월(4) 2024 | 0.03 | 0.0015 | 5.26% | 0.027 | 0.03 | 0.025 | 393,596,796 |
17 4월(4) 2024 | 0.0285 | -0.0025 | -8.06% | 0.03 | 0.031 | 0.0285 | 144,307,440 |
16 4월(4) 2024 | 0.031 | -0.0015 | -4.62% | 0.031 | 0.031 | 0.03 | 149,396,767 |
13 4월(4) 2024 | 0.0325 | 0.0005 | 1.56% | 0.0368 | 0.0368 | 0.0325 | 78,771,049 |
12 4월(4) 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.032 | 0.032 | 56,867,382 |
11 4월(4) 2024 | 0.031 | 0.002 | 6.90% | 0.03 | 0.031 | 0.03 | 260,557,987 |
10 4월(4) 2024 | 0.029 | -0.003 | -9.38% | 0.03 | 0.03 | 0.025 | 149,411,268 |
09 4월(4) 2024 | 0.032 | 0.0005 | 1.59% | 0.03 | 0.032 | 0.03 | 303,950,634 |
06 4월(4) 2024 | 0.0315 | -0.003 | -8.70% | 0.033 | 0.033 | 0.03 | 262,694,733 |
05 4월(4) 2024 | 0.0345 | -0.0025 | -6.76% | 0.0385 | 0.04 | 0.0345 | 127,075,200 |
04 4월(4) 2024 | 0.037 | 0.002 | 5.71% | 0.038 | 0.04 | 0.035 | 141,764,001 |
03 4월(4) 2024 | 0.035 | -0.0005 | -1.41% | 0.0379 | 0.038 | 0.031 | 108,148,653 |