Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SYNX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.37 | -0.53 | -13.59% | 3.95 | 3.95 | 3.35 | 10,005 |
| 24 Jun 2024 | 3.90 | 0.49 | 14.37% | 3.64 | 3.90 | 3.35 | 9,819 |
| 21 Jun 2024 | 3.41 | -0.54 | -13.67% | 3.83 | 3.94 | 3.35 | 4,838 |
| 20 Jun 2024 | 3.95 | 0.18 | 4.77% | 3.76 | 3.95 | 3.35 | 12,930 |
| 18 Jun 2024 | 3.77 | 0.55 | 16.93% | 3.46 | 3.99 | 3.46 | 82,504 |
| 17 Jun 2024 | 3.2241 | 0.63 | 24.48% | 2.60 | 3.57 | 2.60 | 93,910 |
| 14 Jun 2024 | 2.59 | -0.13 | -4.78% | 2.90 | 2.90 | 2.54 | 9,733 |
| 13 Jun 2024 | 2.72 | 0.02 | 0.74% | 2.60 | 2.7587 | 2.60 | 2,735 |
| 12 Jun 2024 | 2.70 | -0.26 | -8.85% | 3.00 | 3.00 | 2.68 | 7,121 |
| 11 Jun 2024 | 2.9623 | 0.23 | 8.51% | 2.92 | 2.9623 | 2.68 | 6,277 |
| 10 Jun 2024 | 2.7299 | 0.49 | 21.87% | 2.70 | 2.73 | 2.50 | 13,109 |
| 07 Jun 2024 | 2.24 | -0.31 | -12.14% | 2.60 | 2.60 | 2.24 | 2,881 |
| 06 Jun 2024 | 2.5495 | 0.04 | 1.73% | 2.55 | 2.55 | 2.455 | 8,657 |
| 05 Jun 2024 | 2.5061 | -0.17 | -6.52% | 2.50 | 2.69 | 2.10 | 18,881 |
| 04 Jun 2024 | 2.681 | 0.06 | 2.33% | 2.70 | 2.70 | 2.61 | 2,189 |
| 03 Jun 2024 | 2.62 | -0.09 | -3.32% | 2.79 | 2.80 | 2.62 | 779 |
| 31 May 2024 | 2.71 | -0.14 | -4.91% | 2.80 | 2.80 | 2.5417 | 1,785 |
| 30 May 2024 | 2.85 | 0.05 | 1.79% | 2.80 | 2.85 | 2.74 | 3,083 |
| 29 May 2024 | 2.80 | 0.06 | 2.19% | 2.73 | 2.80 | 2.6828 | 3,865 |
| 28 May 2024 | 2.74 | 0.12 | 4.58% | 2.82 | 2.85 | 2.6348 | 4,108 |
| 24 May 2024 | 2.62 | -0.13 | -4.73% | 2.75 | 2.81 | 2.58 | 2,227 |
| 23 May 2024 | 2.75 | 0.22 | 8.70% | 2.75 | 2.87 | 2.51 | 12,212 |
| 22 May 2024 | 2.53 | -0.22 | -8.00% | 2.69 | 2.80 | 2.53 | 4,414 |
| 21 May 2024 | 2.75 | 0.29 | 11.79% | 2.44 | 2.75 | 2.42 | 8,702 |
| 20 May 2024 | 2.46 | -0.38 | -13.38% | 2.86 | 2.86 | 2.30 | 1,099 |
| 17 May 2024 | 2.84 | 0.10 | 3.65% | 2.84 | 2.84 | 2.66 | 8,627 |
| 16 May 2024 | 2.74 | 0.06 | 2.24% | 2.75 | 2.75 | 2.60 | 6,543 |
| 15 May 2024 | 2.68 | 0.28 | 11.67% | 2.75 | 2.75 | 2.50 | 5,206 |
| 14 May 2024 | 2.40 | 0.00 | 0.00% | 2.50 | 2.50 | 2.19 | 1,018 |
| 13 May 2024 | 2.40 | 0.01 | 0.45% | 2.425 | 2.55 | 2.40 | 11,551 |
| 10 May 2024 | 2.3892 | -0.19 | -7.40% | 2.40 | 2.5442 | 2.3427 | 2,521 |
| 09 May 2024 | 2.58 | -0.32 | -10.88% | 2.90 | 2.90 | 2.58 | 5,550 |
| 08 May 2024 | 2.895 | 0.04 | 1.58% | 2.98 | 2.98 | 2.80 | 7,383 |
| 07 May 2024 | 2.85 | -0.15 | -5.00% | 2.95 | 2.95 | 2.70 | 1,250 |
| 06 May 2024 | 3.00 | -0.20 | -6.25% | 3.00 | 3.0775 | 2.72 | 18,915 |
| 03 May 2024 | 3.20 | 0.40 | 14.29% | 2.92 | 3.20 | 2.72 | 7,947 |
| 02 May 2024 | 2.80 | -0.21 | -6.98% | 3.03 | 3.04 | 2.67 | 17,151 |
| 01 May 2024 | 3.01 | -0.25 | -7.67% | 3.21 | 3.21 | 3.01 | 11,596 |
| 30 Abr 2024 | 3.26 | 0.10 | 3.16% | 3.15 | 3.36 | 3.15 | 2,668 |
| 29 Abr 2024 | 3.1601 | -0.08 | -2.47% | 3.48 | 3.48 | 3.15 | 6,390 |
| 26 Abr 2024 | 3.24 | -0.16 | -4.71% | 3.20 | 3.24 | 3.15 | 1,065 |
| 25 Abr 2024 | 3.40 | 0.10 | 3.03% | 3.39 | 3.40 | 3.19 | 2,182 |
| 24 Abr 2024 | 3.30 | 0.10 | 3.12% | 3.23 | 3.40 | 3.23 | 4,366 |
| 23 Abr 2024 | 3.20 | -0.25 | -7.29% | 3.59 | 3.59 | 3.15 | 3,564 |
| 22 Abr 2024 | 3.4515 | -0.20 | -5.44% | 3.63 | 3.8072 | 3.40 | 6,805 |
| 19 Abr 2024 | 3.65 | -0.05 | -1.35% | 3.81 | 3.81 | 3.65 | 1,253 |
| 18 Abr 2024 | 3.70 | -0.05 | -1.33% | 3.4901 | 3.70 | 3.4901 | 13,237 |
| 17 Abr 2024 | 3.75 | 0.01 | 0.27% | 3.92 | 3.9399 | 3.5024 | 32,697 |
| 16 Abr 2024 | 3.74 | 0.12 | 3.31% | 3.62 | 4.00 | 3.62 | 3,420 |
| 15 Abr 2024 | 3.62 | -0.33 | -8.35% | 3.99 | 3.99 | 3.62 | 6,922 |
| 12 Abr 2024 | 3.95 | 0.11 | 2.86% | 3.85 | 4.05 | 3.79 | 11,173 |
| 11 Abr 2024 | 3.84 | 0.19 | 5.21% | 3.65 | 3.84 | 3.50 | 22,290 |
| 10 Abr 2024 | 3.65 | 0.28 | 8.29% | 3.50 | 3.85 | 3.50 | 40,434 |
| 09 Abr 2024 | 3.3707 | 0.03 | 0.92% | 3.57 | 3.57 | 3.36 | 16,290 |
| 08 Abr 2024 | 3.34 | 0.05 | 1.52% | 3.52 | 3.60 | 3.25 | 5,853 |
| 05 Abr 2024 | 3.29 | 0.04 | 1.23% | 3.25 | 3.29 | 3.05 | 1,810 |
| 04 Abr 2024 | 3.25 | -0.15 | -4.41% | 3.40 | 3.40 | 3.10 | 13,049 |
| 03 Abr 2024 | 3.40 | -0.19 | -5.29% | 4.05 | 4.05 | 3.23 | 9,548 |
| 02 Abr 2024 | 3.59 | 0.05 | 1.41% | 3.54 | 3.59 | 3.54 | 4,185 |
| 01 Abr 2024 | 3.54 | 0.13 | 3.81% | 3.59 | 3.59 | 3.50 | 1,822 |
| 28 Mar 2024 | 3.41 | -0.15 | -4.21% | 3.52 | 3.56 | 3.32 | 5,592 |
