Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SYM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 42.78 | -0.77 | -1.77% | 43.27 | 44.08 | 42.59 | 639,934 |
| 21 May 2024 | 43.55 | 0.43 | 1.00% | 42.87 | 44.0665 | 42.70 | 628,637 |
| 20 May 2024 | 43.12 | -0.87 | -1.98% | 43.99 | 44.01 | 42.79 | 1,031,615 |
| 17 May 2024 | 43.99 | -2.17 | -4.70% | 46.08 | 46.08 | 43.96 | 933,187 |
| 16 May 2024 | 46.16 | -0.52 | -1.11% | 46.48 | 47.42 | 45.20 | 1,146,382 |
| 15 May 2024 | 46.68 | 1.62 | 3.60% | 45.87 | 46.84 | 44.22 | 1,201,752 |
| 14 May 2024 | 45.06 | 2.32 | 5.43% | 43.40 | 46.83 | 43.33 | 1,885,500 |
| 13 May 2024 | 42.74 | 0.95 | 2.27% | 42.00 | 44.3199 | 41.81 | 1,024,520 |
| 10 May 2024 | 41.79 | -2.96 | -6.61% | 45.14 | 45.40 | 41.55 | 1,750,125 |
| 09 May 2024 | 44.75 | -3.61 | -7.46% | 47.57 | 47.8799 | 44.57 | 1,675,927 |
| 08 May 2024 | 48.36 | 1.86 | 4.00% | 46.27 | 48.98 | 46.01 | 2,177,662 |
| 07 May 2024 | 46.50 | 4.56 | 10.87% | 47.00 | 48.08 | 42.2145 | 3,984,962 |
| 06 May 2024 | 41.94 | 0.81 | 1.97% | 41.69 | 43.68 | 41.28 | 2,563,850 |
| 03 May 2024 | 41.13 | 1.15 | 2.88% | 41.00 | 41.89 | 40.6405 | 888,654 |
| 02 May 2024 | 39.98 | 1.56 | 4.06% | 39.33 | 40.6799 | 38.54 | 940,016 |
| 01 May 2024 | 38.42 | -0.15 | -0.39% | 38.49 | 40.2199 | 38.26 | 699,782 |
| 30 Abr 2024 | 38.57 | -1.69 | -4.20% | 39.59 | 40.01 | 38.03 | 905,328 |
| 29 Abr 2024 | 40.26 | 0.07 | 0.17% | 40.30 | 40.64 | 39.44 | 1,051,804 |
| 26 Abr 2024 | 40.19 | 0.64 | 1.62% | 39.63 | 40.64 | 39.31 | 646,483 |
| 25 Abr 2024 | 39.55 | -0.88 | -2.18% | 39.4399 | 39.75 | 38.01 | 1,108,507 |
| 24 Abr 2024 | 40.43 | 0.18 | 0.45% | 40.54 | 41.14 | 39.40 | 900,807 |
| 23 Abr 2024 | 40.25 | 0.59 | 1.49% | 39.93 | 41.125 | 39.66 | 578,751 |
| 22 Abr 2024 | 39.66 | -0.07 | -0.18% | 39.90 | 40.4198 | 38.75 | 651,162 |
| 19 Abr 2024 | 39.73 | -0.36 | -0.90% | 39.73 | 40.70 | 39.2061 | 1,167,674 |
| 18 Abr 2024 | 40.09 | -1.87 | -4.46% | 41.92 | 42.24 | 39.515 | 1,107,019 |
| 17 Abr 2024 | 41.96 | 1.08 | 2.64% | 41.33 | 42.86 | 40.69 | 1,220,725 |
| 16 Abr 2024 | 40.88 | 0.27 | 0.66% | 39.62 | 41.12 | 39.57 | 857,625 |
| 15 Abr 2024 | 40.61 | -1.90 | -4.47% | 42.70 | 42.99 | 39.83 | 1,301,569 |
| 12 Abr 2024 | 42.51 | -2.34 | -5.22% | 44.41 | 45.00 | 42.24 | 841,490 |
| 11 Abr 2024 | 44.85 | 0.35 | 0.79% | 44.70 | 45.05 | 42.635 | 589,509 |
| 10 Abr 2024 | 44.50 | -1.50 | -3.26% | 45.26 | 45.65 | 44.42 | 891,194 |
| 09 Abr 2024 | 46.00 | 0.77 | 1.70% | 45.57 | 46.01 | 44.86 | 415,279 |
| 08 Abr 2024 | 45.23 | 1.23 | 2.80% | 44.63 | 45.23 | 43.83 | 673,704 |
| 05 Abr 2024 | 44.00 | 1.71 | 4.04% | 42.43 | 44.6955 | 41.64 | 761,704 |
| 04 Abr 2024 | 42.29 | -2.34 | -5.24% | 45.09 | 45.49 | 42.23 | 881,487 |
| 03 Abr 2024 | 44.63 | 0.24 | 0.54% | 43.95 | 45.13 | 43.751 | 483,035 |
| 02 Abr 2024 | 44.39 | -1.05 | -2.31% | 44.81 | 44.81 | 42.85 | 887,704 |
| 01 Abr 2024 | 45.44 | 0.44 | 0.98% | 45.52 | 46.22 | 44.15 | 1,035,817 |
| 28 Mar 2024 | 45.00 | -0.23 | -0.51% | 45.11 | 46.17 | 44.62 | 829,031 |
| 27 Mar 2024 | 45.23 | -2.66 | -5.55% | 48.49 | 48.77 | 43.94 | 1,614,164 |
| 26 Mar 2024 | 47.89 | -1.38 | -2.80% | 49.71 | 50.26 | 47.80 | 675,140 |
| 25 Mar 2024 | 49.27 | 2.19 | 4.65% | 47.20 | 50.405 | 47.20 | 1,466,144 |
| 22 Mar 2024 | 47.08 | -1.30 | -2.69% | 48.33 | 48.8499 | 46.4183 | 721,988 |
| 21 Mar 2024 | 48.38 | 1.48 | 3.16% | 47.65 | 48.97 | 47.01 | 1,066,556 |
| 20 Mar 2024 | 46.90 | 2.08 | 4.64% | 44.65 | 47.5899 | 44.24 | 827,514 |
| 19 Mar 2024 | 44.82 | -0.31 | -0.69% | 44.23 | 45.04 | 43.06 | 724,191 |
| 18 Mar 2024 | 45.13 | -0.23 | -0.51% | 45.92 | 47.15 | 43.81 | 1,048,293 |
| 15 Mar 2024 | 45.36 | 0.36 | 0.80% | 45.00 | 45.99 | 44.5967 | 2,460,315 |
| 14 Mar 2024 | 45.00 | -0.18 | -0.40% | 45.18 | 45.42 | 43.7701 | 1,253,441 |
| 13 Mar 2024 | 45.18 | -1.25 | -2.69% | 46.10 | 46.70 | 44.75 | 1,489,250 |
| 12 Mar 2024 | 46.43 | 1.42 | 3.15% | 45.05 | 47.89 | 44.0793 | 1,317,017 |
| 11 Mar 2024 | 45.01 | 0.39 | 0.87% | 44.44 | 46.18 | 43.01 | 1,269,655 |
| 08 Mar 2024 | 44.62 | 2.02 | 4.74% | 43.26 | 47.05 | 42.85 | 2,920,419 |
| 07 Mar 2024 | 42.60 | 0.89 | 2.13% | 42.05 | 43.45 | 41.60 | 849,818 |
| 06 Mar 2024 | 41.71 | 1.58 | 3.94% | 40.82 | 43.50 | 40.75 | 2,139,735 |
| 05 Mar 2024 | 40.13 | -1.34 | -3.23% | 40.75 | 41.05 | 39.81 | 1,031,996 |
| 04 Mar 2024 | 41.47 | 0.54 | 1.32% | 41.00 | 42.70 | 39.81 | 1,401,829 |
| 01 Mar 2024 | 40.93 | 1.53 | 3.88% | 39.74 | 41.67 | 38.9001 | 1,798,287 |
| 29 Feb 2024 | 39.40 | -0.11 | -0.28% | 39.96 | 40.58 | 39.04 | 851,642 |
| 28 Feb 2024 | 39.51 | -1.23 | -3.02% | 40.32 | 41.3326 | 39.33 | 960,391 |
| 27 Feb 2024 | 40.74 | -0.22 | -0.54% | 41.22 | 41.4733 | 40.18 | 750,101 |
| 26 Feb 2024 | 40.96 | 0.56 | 1.39% | 40.61 | 41.71 | 40.15 | 1,236,696 |
| 23 Feb 2024 | 40.40 | 0.72 | 1.81% | 39.94 | 40.505 | 38.00 | 3,797,565 |
