U.S. markets open in 7 hours 28 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,800.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,043.60 +3.90 (+0.19%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.50 +9.50 (+0.40%)
Senzime AB (publ) (SNZZF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:13AM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 18 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 17 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 14 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 13 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 12 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100,000 |
| 11 jun 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 10 jun 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 07 jun 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 10,000 |
| 06 jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 05 jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 3,000 |
| 04 jun 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 03 jun 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 31 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 30 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 29 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 28 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 24 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 23 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 22 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 21 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 20 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 17 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 16 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 15 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 14 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 13 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 10 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 09 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 08 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 07 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 06 may 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 100,000 |
| 03 may 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 02 may 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 01 may 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 30 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 29 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 26 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 25 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 24 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 23 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 22 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 19 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 18 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 17 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 16 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 15 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 12 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 120 |
| 11 abr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,075 |
| 10 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,000 |
| 09 abr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 08 abr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 05 abr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 04 abr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 120 |
| 03 abr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 02 abr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,000 |
| 01 abr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 28 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 27 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 26 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 25 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 22 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 21 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 20 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 10,000 |
| 19 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 18 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 15 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 14 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 13 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 12 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 11 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 10,000 |
| 08 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 07 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 600 |
| 06 mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 05 mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 04 mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 01 mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 7,813 |
| 29 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 28 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 27 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 26 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,000 |
| 23 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 22 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 21 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 20 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 16 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 15 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 14 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 13 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 12 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 09 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 08 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 07 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 06 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 05 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 02 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 01 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 31 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 30 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 29 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.