XNAS
Datos históricos de SMX (Security Matters) Public Limited Company
SMX (Security Matters) Public Limited Company · SMX
$3.84
▼ -0.03 (-0.79%)
Última operación · 10/10/2026, 17:55:50 UTC
- Variación en el periodo
- −99.99%
- Máximo
- US$109,340.80
- 5 de diciembre de 2025
- Mínimo
- US$3.50
- 5 de octubre de 2026
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.87 | 4.25 | 3.74 | 3.79 | 0.00% | 218,145.269 |
| 8 oct 2026 | 3.89 | 3.98 | 3.73 | 3.79 | −2.82% | 126,275.717 |
| 7 oct 2026 | 3.86 | 4.10 | 3.78 | 3.90 | +2.90% | 113,373.063 |
| 6 oct 2026 | 3.84 | 4.20 | 3.66 | 3.79 | −2.82% | 260,869.854 |
| 5 oct 2026 | 3.64 | 4.20 | 3.50 | 3.90 | +2.09% | 555,264.415 |
| 2 oct 2026 | 5.25 | 5.45 | 3.62 | 3.82 | −37.99% | 2.4 M |
| 1 oct 2026 | 6.47 | 6.73 | 6.15 | 6.16 | −6.81% | 129,871.681 |
| 30 sep 2026 | 6.88 | 7.21 | 6.49 | 6.61 | −9.45% | 62,770.714 |
| 29 sep 2026 | 6.70 | 7.60 | 6.47 | 7.30 | +7.04% | 62,417.314 |
| 28 sep 2026 | 7.66 | 7.92 | 6.19 | 6.82 | −14.86% | 100,109.369 |
| 25 sep 2026 | 8.62 | 8.98 | 8.00 | 8.01 | −8.46% | 53,658.345 |
| 24 sep 2026 | 9.40 | 9.59 | 7.62 | 8.75 | −9.23% | 76,411.195 |
| 23 sep 2026 | 9.51 | 9.94 | 9.35 | 9.64 | +0.73% | 70,169.221 |
| 22 sep 2026 | 10.93 | 10.93 | 9.48 | 9.57 | −12.84% | 121,615.37 |
| 21 sep 2026 | 16.76 | 17.94 | 10.33 | 10.98 | −35.45% | 245,785.814 |
| 18 sep 2026 | 16.78 | 19.01 | 16.63 | 17.01 | +0.65% | 52,452.711 |
| 17 sep 2026 | 15.90 | 17.27 | 15.90 | 16.90 | +7.03% | 15,386.035 |
| 16 sep 2026 | 16.52 | 16.98 | 15.74 | 15.79 | −3.84% | 11,134.208 |
| 15 sep 2026 | 16.52 | 16.90 | 16.14 | 16.42 | −1.62% | 8,724.455 |
| 14 sep 2026 | 17.05 | 17.81 | 16.65 | 16.69 | −2.51% | 15,255.683 |
| 11 sep 2026 | 18.03 | 18.50 | 17.06 | 17.12 | −2.84% | 14,110.349 |
| 10 sep 2026 | 17.85 | 18.23 | 17.04 | 17.62 | −1.67% | 15,586.995 |
| 9 sep 2026 | 17.37 | 18.69 | 17.32 | 17.92 | +2.17% | 12,009.204 |
| 8 sep 2026 | 19.40 | 19.40 | 17.17 | 17.54 | −9.96% | 25,928.66 |
| 4 sep 2026 | 17.63 | 20.00 | 17.21 | 19.48 | +14.12% | 84,022.912 |
| 3 sep 2026 | 16.40 | 17.75 | 16.07 | 17.07 | +5.94% | 18,099.219 |
| 2 sep 2026 | 16.70 | 16.93 | 15.90 | 16.11 | −3.81% | 11,767.3 |
| 1 sep 2026 | 16.26 | 17.49 | 16.24 | 16.75 | +4.62% | 12,131.432 |
| 31 ago 2026 | 16.55 | 16.82 | 16.01 | 16.01 | −3.61% | 6,028.043 |
| 28 ago 2026 | 16.52 | 17.52 | 16.50 | 16.61 | −0.54% | 17,760.991 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.