Singular People Inc. | Small-cap | Technology

Gráfico de Precios Históricos de Singular People

Datos de Precios Históricos de Singular People

FechaCierreCambio %AperturaMáximoMínimoVolumen
3 oct. 2025€2,34+0,86%€2,34€2,38€2,344,8K
2 oct. 2025€2,32-1,69%€2,32€2,32€2,32643
1 oct. 2025€2,36+1,72%€2,30€2,36€2,302,8K
30 sept. 2025€2,32-1,69%€2,34€2,34€2,323,4K
29 sept. 2025€2,360,00%€2,36€2,36€2,323,5K
26 sept. 2025€2,36-0,84%€2,36€2,36€2,365,5K
25 sept. 2025€2,38-0,83%€2,40€2,44€2,384,6K
24 sept. 2025€2,400,00%€2,38€2,40€2,38217
23 sept. 2025€2,40-0,83%€2,42€2,42€2,406,3K
22 sept. 2025€2,420,00%€2,42€2,42€2,42N/A
19 sept. 2025€2,42-0,82%€2,42€2,42€2,421,0K
18 sept. 2025€2,440,00%€2,42€2,44€2,4275
17 sept. 2025€2,440,00%€2,44€2,44€2,421,2K
16 sept. 2025€2,44+0,83%€2,46€2,46€2,442,2K
15 sept. 2025€2,42+1,68%€2,42€2,42€2,381,4K
12 sept. 2025€2,38-0,83%€2,40€2,40€2,382,6K
11 sept. 2025€2,400,00%€2,40€2,40€2,4077
10 sept. 2025€2,400,00%€2,40€2,40€2,40784
9 sept. 2025€2,40-4,76%€2,50€2,50€2,4016,8K
8 sept. 2025€2,52-5,26%€2,64€2,72€2,5219,2K
5 sept. 2025€2,66-2,21%€2,70€2,70€2,644,0K
4 sept. 2025€2,72-2,16%€2,74€2,76€2,704,4K
3 sept. 2025€2,78-0,71%€2,82€2,82€2,782,7K
2 sept. 2025€2,80-0,71%€2,82€2,82€2,801,5K
1 sept. 2025€2,820,00%€2,82€2,82€2,821,7K
29 ago. 2025€2,820,00%€2,82€2,82€2,82N/A
28 ago. 2025€2,82-2,08%€2,82€2,82€2,821,5K
27 ago. 2025€2,880,00%€2,88€2,88€2,88N/A
26 ago. 2025€2,880,00%€2,88€2,88€2,88N/A
25 ago. 2025€2,88+1,41%€2,82€2,88€2,805,3K
22 ago. 2025€2,84+0,71%€2,80€2,90€2,804,7K
21 ago. 2025€2,82-3,42%€2,90€2,92€2,827,6K
20 ago. 2025€2,92-0,68%€2,96€2,98€2,924,5K
19 ago. 2025€2,94+0,68%€2,94€2,94€2,942,1K
18 ago. 2025€2,92-0,68%€2,92€2,98€2,922,0K
15 ago. 2025€2,940,00%€2,88€2,94€2,889,3K
14 ago. 2025€2,94-1,34%€2,92€2,94€2,92595
13 ago. 2025€2,98+2,05%€2,98€3,00€2,985,6K
12 ago. 2025€2,920,00%€2,90€2,94€2,90250
11 ago. 2025€2,920,00%€2,92€2,92€2,92N/A
8 ago. 2025€2,920,00%€2,96€2,96€2,9250
7 ago. 2025€2,92-1,35%€2,92€2,92€2,92628
6 ago. 2025€2,960,00%€2,96€2,96€2,96N/A
5 ago. 2025€2,96+1,37%€2,96€3,00€2,8814,5K
4 ago. 2025€2,92-0,68%€2,92€2,92€2,922,4K
1 ago. 2025€2,94+1,38%€2,94€2,96€2,923,4K
31 jul. 2025€2,90-2,03%€2,98€2,98€2,906,2K
30 jul. 2025€2,96-0,67%€2,98€3,00€2,946,9K
29 jul. 2025€2,98+0,68%€2,96€2,98€2,927,3K
28 jul. 2025€2,96+2,78%€2,86€2,98€2,868,2K
25 jul. 2025€2,880,00%€2,88€2,88€2,881,6K
24 jul. 2025€2,88-0,69%€2,86€2,88€2,862,5K
23 jul. 2025€2,90+2,11%€2,88€2,92€2,8230,7K
22 jul. 2025€2,840,00%€2,84€2,84€2,84N/A
21 jul. 2025€2,84-1,39%€2,88€2,94€2,8427,8K
18 jul. 2025€2,88+2,13%€2,86€2,88€2,8032,8K
17 jul. 2025€2,82+4,44%€2,72€2,84€2,7224,9K
16 jul. 2025€2,70+3,05%€2,64€2,80€2,6433,9K
15 jul. 2025€2,62+0,77%€2,62€2,62€2,6210,2K
14 jul. 2025€2,60+1,56%€2,64€2,64€2,6010,6K
FechaCierreCambio %AperturaMáximoMínimoVolumen
29 sept. 2025€2,34-0,85%€2,36€2,38€2,3015,1K
22 sept. 2025€2,36-2,48%€2,42€2,44€2,3616,7K
15 sept. 2025€2,42+1,68%€2,42€2,46€2,385,8K
8 sept. 2025€2,38-10,53%€2,64€2,72€2,3839,4K
1 sept. 2025€2,66-5,67%€2,82€2,82€2,6414,2K
25 ago. 2025€2,82-0,70%€2,82€2,88€2,806,8K
18 ago. 2025€2,84-3,40%€2,92€2,98€2,8020,9K
11 ago. 2025€2,94+0,68%€2,92€3,00€2,8815,7K
4 ago. 2025€2,92-0,68%€2,92€3,00€2,8817,5K
28 jul. 2025€2,94+2,08%€2,86€3,00€2,8632,0K
21 jul. 2025€2,880,00%€2,88€2,94€2,8262,6K
14 jul. 2025€2,88+12,50%€2,64€2,88€2,60112,5K
7 jul. 2025€2,56+6,67%€2,40€2,64€2,40222,5K
30 jun. 2025€2,40-2,44%€2,42€2,46€2,3612,7K
23 jun. 2025€2,460,00%€2,46€2,46€2,4040,0K
16 jun. 2025€2,46+7,89%€2,32€2,56€2,32177,8K
9 jun. 2025€2,28+14,00%€2,00€2,36€1,98351,0K
2 jun. 2025€2,00-2,91%€2,06€2,08€1,93384,7K
26 may. 2025€2,06+5,64%€2,00€2,08€1,95231,1K
19 may. 2025€1,95+0,52%€1,94€2,10€1,88129,6K
12 may. 2025€1,94-1,02%€1,93€1,95€1,9143,5K
5 may. 2025€1,96-4,85%€2,02€2,06€1,8864,2K
28 abr. 2025€2,06+3,00%€2,00€2,08€1,8447,9K
21 abr. 2025€2,00+5,26%€1,88€2,04€1,8843,1K
14 abr. 2025€1,90+3,26%€1,80€1,91€1,7922,6K
7 abr. 2025€1,84+4,55%€1,75€1,87€1,7071,2K
31 mar. 2025€1,76+0,57%€1,75€1,80€1,7027,5K
24 mar. 2025€1,75-9,79%€1,92€1,94€1,7477,8K
17 mar. 2025€1,94-3,00%€1,96€1,98€1,9410,6K
10 mar. 2025€2,00+2,56%€1,98€2,00€1,9613,0K
3 mar. 2025€1,95-2,50%€2,04€2,04€1,9514,4K
24 feb. 2025€2,000,00%€2,00€2,00€1,9512,8K
17 feb. 2025€2,00-1,96%€2,06€2,08€2,0010,6K
10 feb. 2025€2,04-1,92%€2,04€2,04€1,9715,7K
3 feb. 2025€2,08+1,96%€2,08€2,08€2,047,5K
27 ene. 2025€2,04+2,00%€2,00€2,04€1,9611,2K
20 ene. 2025€2,00-1,96%€2,06€2,08€2,006,2K
13 ene. 2025€2,040,00%€2,04€2,04€1,9620,9K
6 ene. 2025€2,04-2,86%€2,12€2,12€2,024,6K
30 dic. 2024€2,10+6,06%€1,98€2,14€1,9047,1K
23 dic. 2024€1,98-1,98%€1,99€2,06€1,8918,9K
16 dic. 2024€2,02+3,06%€1,94€2,12€1,8955,7K
9 dic. 2024€1,96-12,50%€2,20€2,22€1,92137,1K
2 dic. 2024€2,24+1,82%€2,14€2,40€2,0851,4K
25 nov. 2024€2,20-1,79%€2,28€2,34€2,0488,7K
18 nov. 2024€2,24-5,88%€2,40€2,42€2,1669,5K
11 nov. 2024€2,38-7,03%€2,56€2,58€2,3265,8K
4 nov. 2024€2,56-7,91%€2,72€2,80€2,3892,8K
28 oct. 2024€2,78-1,42%€2,86€2,92€2,5845,8K
21 oct. 2024€2,820,00%€2,80€2,86€2,5664,2K
14 oct. 2024€2,82-4,08%€2,94€2,94€2,8014,4K
7 oct. 2024€2,94-1,34%€2,96€2,98€2,906,3K
30 sept. 2024€2,98+1,36%€2,98€2,98€2,943,5K
23 sept. 2024€2,94-1,34%€2,96€3,04€2,8822,5K
16 sept. 2024€2,98+1,36%€2,94€3,08€2,9436,0K
9 sept. 2024€2,94-1,34%€3,00€3,00€2,908,1K
2 sept. 2024€2,98-0,67%€3,02€3,02€2,983,0K
26 ago. 2024€3,000,00%€2,98€3,00€2,887,8K
19 ago. 2024€3,000,00%€3,00€3,02€2,906,6K
12 ago. 2024€3,00+1,35%€2,96€3,00€2,9416,4K
FechaCierreCambio %AperturaMáximoMínimoVolumen
1 oct. 2025€2,34+0,86%€2,30€2,38€2,308,2K
1 sept. 2025€2,32-17,73%€2,82€2,82€2,3282,9K
1 ago. 2025€2,82-2,76%€2,94€3,00€2,8064,3K
1 jul. 2025€2,90+17,89%€2,42€3,00€2,36435,4K
1 jun. 2025€2,46+19,42%€2,06€2,56€1,93957,1K
1 may. 2025€2,06+7,85%€1,93€2,10€1,88489,3K
1 abr. 2025€1,91+9,14%€1,75€2,04€1,70190,6K
1 mar. 2025€1,75-12,50%€2,04€2,04€1,74116,4K
1 feb. 2025€2,00-1,96%€2,08€2,08€1,9546,6K
1 ene. 2025€2,04+3,03%€1,96€2,14€1,9654,2K
1 dic. 2024€1,98-10,00%€2,14€2,40€1,89299,0K
1 nov. 2024€2,20-17,29%€2,72€2,80€2,04320,8K
1 oct. 2024€2,66-9,52%€2,94€2,98€2,56129,9K
1 sept. 2024€2,94-2,00%€3,02€3,08€2,8869,9K
1 ago. 2024€3,00-3,85%€3,04€3,06€2,8859,2K
1 jul. 2024€3,12+3,31%€3,02€3,14€2,8647,4K
1 jun. 2024€3,02-3,82%€3,14€3,20€3,02133,8K
1 may. 2024€3,140,00%€3,08€3,20€2,92382,8K
1 abr. 2024€3,14+8,28%€2,86€3,16€2,86143,2K
1 mar. 2024€2,90-7,05%€3,19€3,21€2,8281,9K
1 feb. 2024€3,12-5,74%€3,37€3,39€3,0580,0K
1 ene. 2024€3,31-2,65%€3,45€3,55€3,2889,0K
1 dic. 2023€3,40+7,26%€3,13€3,46€2,99425,5K
1 nov. 2023€3,17+0,32%€3,18€3,50€3,14115,6K
1 oct. 2023€3,16-6,23%€3,32€3,44€2,8788,8K
1 sept. 2023€3,37-10,13%€3,75€3,80€3,24332,4K
1 ago. 2023€3,75-3,60%€3,87€3,90€3,6550,7K
1 jul. 2023€3,89-0,26%€3,90€3,99€3,781,1M
1 jun. 2023€3,90-1,52%€3,89€4,00€3,78178,4K
1 may. 2023€3,96+1,54%€3,86€3,97€3,72215,6K
1 abr. 2023€3,90+1,83%€3,93€4,23€3,61114,9K
1 mar. 2023€3,83-0,52%€3,85€3,90€3,5947,0K
1 feb. 2023€3,85-0,26%€3,88€4,01€3,8572,7K
1 ene. 2023€3,86-2,28%€3,88€3,95€3,7139,3K
1 dic. 2022€3,95+0,77%€3,92€3,95€3,7093,2K
1 nov. 2022€3,92-1,51%€3,98€4,05€3,9050,2K
1 oct. 2022€3,98-1,49%€4,02€4,07€3,9184,3K
1 sept. 2022€4,04-4,27%€4,25€4,25€3,91120,3K
1 ago. 2022€4,22+3,94%€4,02€4,25€4,01135,7K
1 jul. 2022€4,060,00%€4,08€4,15€3,96133,8K
1 jun. 2022€4,06-0,49%€4,04€4,10€3,95630,9K
1 may. 2022€4,08-1,92%€4,16€4,16€3,98315,5K
1 abr. 2022€4,16-2,12%€4,18€4,23€4,0071,7K
1 mar. 2022€4,25+8,97%€3,88€4,35€3,50159,6K
1 feb. 2022€3,90-7,14%€4,22€4,51€3,72368,1K
1 ene. 2022€4,20+20,00%€3,52€4,40€3,50470,5K
1 dic. 2021€3,500,00%€3,60€3,73€3,401,4M
FechaCierreCambio %AperturaMáximoMínimoVolumen
2025€2,34+18,18%€1,96€3,00€1,702,4M
2024€1,98-41,76%€3,45€3,55€1,891,8M
2023€3,40-13,92%€3,88€4,23€2,872,8M
2022€3,95+12,86%€3,52€4,51€3,502,6M
2021€3,500,00%€3,60€3,73€3,401,4M

Cómo se Comportó Singular People Frente al Mercado

Stock (...): Cargando...
Market (...): Cargando...

Rendimientos de Precio de Acción Singular People VS Pares por Período

Rendimientos Comparativos (%)

Tabla de comparación de rendimientos de pares
Indicador de colorAcción1A3A5A10A15A20A
Singular People-21,48 %-41,50 %-34,82 %-34,82 %-34,82 %-34,82 %
Seresco S.A56,76 %111,33 %111,33 %111,33 %111,33 %111,33 %
Facephi Biometria71,05 %20,93 %-55,93 %430,61 %-20,00 %-20,00 %
Soluciones44,74 %42,24 %13,79 %13,79 %13,79 %13,79 %
Amadeus IT4,76 %36,14 %35,22 %76,10 %402,97 %465,00 %
Indra Sistemas S.A128,87 %410,65 %529,12 %289,31 %191,69 %123,41 %
IBEX 35 | Market33,67 %109,56 %124,22 %51,17 %45,37 %45,22 %

Calcule sus Rendimientos de Inversión en Singular People

Análisis de Rendimiento de Inversión a Largo Plazo

Singular People stock price in Nov 2021 was €3,59, A €1.000,00 lump sum investment in Singular People made 3 years ago would be worth approximately €682,45 today, representing a negative return of -31,75 %. This translates to an annualized return (CAGR) of -9,46 %. During this period, Singular People paid out €0,11 per share in total dividends, providing additional income beyond capital appreciation.

Escenario de Inversión en 3 Años 10 Meses (Nov 2021 - Oct 2025)

Inversión Inicial €1.000,00
Valor Actual €682,45
Rendimiento Total -31,75 %
Rendimiento Anual (TCAC) -9,46 %
Dividendos Totales €30,64
Acciones Posedas 278,6

Desglose de Inversión

Composición de Inversión
Comparación de Valor

Personalice su Escenario de Inversión

Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.

Deje vacío para calcular rendimientos hasta el día de negociación más reciente
Asume que los dividendos se usan para comprar acciones adicionales

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Singular People ha entregado un rendimiento total de -21,5%.

  • Máximo de 52 semanas alcanzó 3,00 EUR el August 13, 2025.
  • Mínimo de 52 semanas tocó 1,70 EUR el April 7, 2025.
  • Precio Actual cotizando a 2,34 EUR al October 7, 2025.

Durante los últimos 5 años, invertir 10 000,00 EUR en Singular People (sng) habría crecido a aproximadamente 6 518,00 EUR al October 7, 2025, representando un rendimiento total de -34,8%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de -8,2% durante el período de 5 años.

Singular People (sng) ha entregado un rendimiento anualizado de -4,2% durante los últimos 10 años.

Para ilustrar: 10 000,00 EUR invertido en Singular People habría crecido a 6 518,00 EUR durante este período de 10 años.

Singular People (sng) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -21,5%.

Singular People (sng) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos negativos: 12 months (-21,5%), 3 years (-41,5%), 5 years (-34,8%), 10 years (-34,8%)

Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.