Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SNXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 2.93 | 0.090 | 3.21% | 2.90 | 2.96 | 2.90 | 579.00 |
| 31 May 2024 | 2.84 | 0.050 | 1.87% | 2.79 | 2.90 | 2.78 | 662.00 |
| 30 May 2024 | 2.79 | -0.090 | -2.96% | 2.84 | 2.87 | 2.75 | 475.00 |
| 29 May 2024 | 2.87 | -0.140 | -4.49% | 3.01 | 3.01 | 2.87 | 192.00 |
| 28 May 2024 | 3.01 | -0.240 | -7.45% | 3.08 | 3.08 | 2.96 | 1,485.00 |
| 27 May 2024 | 3.25 | 0.210 | 7.02% | 3.06 | 3.30 | 3.06 | 3,227.00 |
| 26 May 2024 | 3.03 | 0.120 | 4.01% | 2.92 | 3.04 | 2.90 | 443.00 |
| 25 May 2024 | 2.92 | 0.090 | 3.05% | 2.90 | 3.03 | 2.87 | 816.00 |
| 24 May 2024 | 2.83 | -0.040 | -1.32% | 2.93 | 2.96 | 2.78 | 760.00 |
| 23 May 2024 | 2.87 | 0.040 | 1.43% | 2.88 | 2.96 | 2.69 | 3,241.00 |
| 22 May 2024 | 2.83 | -0.100 | -3.48% | 2.92 | 2.92 | 2.81 | 125.00 |
| 21 May 2024 | 2.93 | 0.00 | 0.03% | 2.96 | 3.01 | 2.92 | 7,055.00 |
| 20 May 2024 | 2.93 | 0.390 | 15.31% | 2.51 | 2.94 | 2.51 | 3,831.00 |
| 19 May 2024 | 2.54 | -0.150 | -5.47% | 2.67 | 2.67 | 2.54 | 144.00 |
| 18 May 2024 | 2.69 | -0.010 | -0.29% | 2.69 | 2.71 | 2.66 | 5,771.00 |
| 17 May 2024 | 2.70 | 0.150 | 5.81% | 2.60 | 2.74 | 2.60 | 219.00 |
| 16 May 2024 | 2.55 | -0.040 | -1.58% | 2.59 | 2.63 | 2.53 | 971.00 |
| 15 May 2024 | 2.59 | 0.260 | 11.07% | 2.42 | 2.59 | 2.41 | 534.00 |
| 14 May 2024 | 2.33 | -0.080 | -3.36% | 2.40 | 2.42 | 2.33 | 756.00 |
| 13 May 2024 | 2.41 | -0.130 | -5.08% | 2.51 | 2.58 | 2.41 | 798.00 |
| 12 May 2024 | 2.54 | -0.070 | -2.50% | 2.54 | 2.54 | 2.54 | 28.00 |
| 11 May 2024 | 2.61 | 0.040 | 1.36% | 2.59 | 2.63 | 2.59 | 41.00 |
| 10 May 2024 | 2.57 | -0.070 | -2.76% | 2.65 | 2.73 | 2.57 | 567.00 |
| 09 May 2024 | 2.64 | 0.080 | 3.20% | 2.57 | 2.66 | 2.57 | 323.00 |
| 08 May 2024 | 2.56 | -0.070 | -2.63% | 2.60 | 2.61 | 2.42 | 32,428.00 |
| 07 May 2024 | 2.63 | -0.160 | -5.57% | 2.75 | 2.77 | 2.63 | 102,856.00 |
| 06 May 2024 | 2.79 | -0.070 | -2.42% | 2.90 | 2.95 | 2.78 | 262.00 |
| 05 May 2024 | 2.85 | 0.010 | 0.49% | 2.77 | 2.86 | 2.77 | 888.00 |
| 04 May 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
| 03 May 2024 | 2.84 | 0.170 | 6.37% | 2.71 | 2.84 | 2.65 | 2,303.00 |
| 02 May 2024 | 2.67 | 0.060 | 2.34% | 2.57 | 2.67 | 2.57 | 71.00 |
| 01 May 2024 | 2.61 | -0.030 | -1.10% | 2.60 | 2.68 | 2.48 | 2,065.00 |
| 30 Abr 2024 | 2.64 | -0.270 | -9.33% | 2.83 | 2.83 | 2.57 | 3,535.00 |
| 29 Abr 2024 | 2.91 | -0.040 | -1.21% | 2.88 | 2.91 | 2.82 | 167.00 |
| 28 Abr 2024 | 2.95 | 0.030 | 1.17% | 2.96 | 3.01 | 2.95 | 1,953.00 |
| 27 Abr 2024 | 2.91 | 0.020 | 0.66% | 2.89 | 2.97 | 2.78 | 296.00 |
| 26 Abr 2024 | 2.89 | 0.060 | 2.01% | 2.95 | 2.97 | 2.89 | 80.00 |
| 25 Abr 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
| 24 Abr 2024 | 2.84 | -0.170 | -5.58% | 3.08 | 3.10 | 2.84 | 3,386.00 |
| 23 Abr 2024 | 3.00 | -0.130 | -4.22% | 3.07 | 3.07 | 3.00 | 166.00 |
| 22 Abr 2024 | 3.13 | 0.080 | 2.72% | 3.07 | 3.17 | 3.07 | 76.00 |
| 21 Abr 2024 | 3.05 | -0.070 | -2.10% | 3.09 | 3.12 | 3.04 | 585.00 |
| 20 Abr 2024 | 3.12 | 0.150 | 4.97% | 2.95 | 3.13 | 2.93 | 11,690.00 |
| 19 Abr 2024 | 2.97 | 0.100 | 3.56% | 2.76 | 3.02 | 2.66 | 4,359.00 |
| 18 Abr 2024 | 2.87 | 0.040 | 1.56% | 2.79 | 2.90 | 2.72 | 546.00 |
| 17 Abr 2024 | 2.82 | -0.110 | -3.62% | 2.78 | 2.92 | 2.71 | 573.00 |
| 16 Abr 2024 | 2.93 | 0.020 | 0.65% | 2.84 | 2.99 | 2.78 | 282.00 |
| 15 Abr 2024 | 2.91 | -0.090 | -2.97% | 2.94 | 3.25 | 2.85 | 5,686.00 |
| 14 Abr 2024 | 3.00 | 0.220 | 7.75% | 2.73 | 3.52 | 2.71 | 979.00 |
| 13 Abr 2024 | 2.78 | -0.440 | -13.59% | 3.11 | 3.71 | 2.43 | 26,052.00 |
| 12 Abr 2024 | 3.22 | -0.580 | -15.25% | 3.92 | 3.93 | 3.10 | 21,560.00 |
| 11 Abr 2024 | 3.80 | -0.120 | -3.01% | 3.93 | 4.03 | 3.80 | 4,746.00 |
| 10 Abr 2024 | 3.92 | -0.080 | -2.00% | 3.96 | 3.96 | 3.72 | 4,633.00 |
| 09 Abr 2024 | 4.00 | -0.350 | -8.04% | 4.37 | 4.40 | 4.00 | 6,136.00 |
| 08 Abr 2024 | 4.35 | 0.420 | 10.82% | 3.93 | 4.38 | 3.93 | 862.00 |
| 07 Abr 2024 | 3.93 | -0.040 | -1.08% | 4.03 | 4.03 | 3.93 | 97.00 |
| 06 Abr 2024 | 3.97 | 0.020 | 0.54% | 3.91 | 3.99 | 3.91 | 359.00 |
| 05 Abr 2024 | 3.95 | -0.140 | -3.44% | 4.06 | 4.06 | 3.84 | 590.00 |
| 04 Abr 2024 | 4.09 | 0.170 | 4.27% | 4.09 | 4.16 | 4.09 | 46.00 |
| 03 Abr 2024 | 3.92 | -0.110 | -2.76% | 4.00 | 4.18 | 3.92 | 7,075.00 |
| 02 Abr 2024 | 4.03 | -0.390 | -8.75% | 4.37 | 4.37 | 4.03 | 751.00 |
| 01 Abr 2024 | 4.42 | -0.250 | -5.36% | 4.50 | 4.56 | 4.30 | 2,883.00 |
| 31 Mar 2024 | 4.67 | 0.120 | 2.59% | 4.56 | 4.73 | 4.56 | 497.00 |
| 30 Mar 2024 | 4.55 | -0.190 | -3.93% | 4.72 | 4.72 | 4.55 | 1,501.00 |
| 29 Mar 2024 | 4.74 | -0.350 | -6.97% | 5.00 | 5.00 | 4.74 | 418.00 |
| 28 Mar 2024 | 5.09 | 0.290 | 5.97% | 4.75 | 5.09 | 4.70 | 2,210.00 |
| 27 Mar 2024 | 4.80 | -0.160 | -3.13% | 4.98 | 5.06 | 4.75 | 12,943.00 |
| 26 Mar 2024 | 4.96 | -0.170 | -3.32% | 5.07 | 5.11 | 4.85 | 23,052.00 |
| 25 Mar 2024 | 5.13 | 0.600 | 13.20% | 4.61 | 5.20 | 4.61 | 12,026.00 |
| 24 Mar 2024 | 4.53 | 0.040 | 0.81% | 4.42 | 7.00 | 4.42 | 7,013.00 |
| 23 Mar 2024 | 4.49 | 0.240 | 5.68% | 4.25 | 4.50 | 4.25 | 3,679.00 |
| 22 Mar 2024 | 4.25 | -0.110 | -2.50% | 4.33 | 4.48 | 4.18 | 9,187.00 |
| 21 Mar 2024 | 4.36 | 0.400 | 9.99% | 4.01 | 4.41 | 4.01 | 8,038.00 |
| 20 Mar 2024 | 3.97 | 0.480 | 13.74% | 3.58 | 3.97 | 3.44 | 4,848.00 |
| 19 Mar 2024 | 3.49 | -0.380 | -9.77% | 3.80 | 3.80 | 3.48 | 9,062.00 |
| 18 Mar 2024 | 3.86 | -0.260 | -6.38% | 4.07 | 4.18 | 3.84 | 11,614.00 |
| 17 Mar 2024 | 4.13 | 0.210 | 5.38% | 4.05 | 4.14 | 3.84 | 4,380.00 |
| 16 Mar 2024 | 3.92 | -0.350 | -8.22% | 4.26 | 4.40 | 3.88 | 6,070.00 |
| 15 Mar 2024 | 4.27 | -0.680 | -13.81% | 4.70 | 4.70 | 4.10 | 9,339.00 |
| 14 Mar 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| 13 Mar 2024 | 4.95 | -0.160 | -3.20% | 5.05 | 5.28 | 4.85 | 35,826.00 |
| 12 Mar 2024 | 5.12 | 0.380 | 8.12% | 4.80 | 5.12 | 4.49 | 9,938.00 |
| 11 Mar 2024 | 4.73 | 0.460 | 10.80% | 4.41 | 4.77 | 4.10 | 15,346.00 |
| 10 Mar 2024 | 4.27 | -0.090 | -1.99% | 4.38 | 4.45 | 4.20 | 12,465.00 |
| 09 Mar 2024 | 4.36 | 0.050 | 1.15% | 4.36 | 4.48 | 4.34 | 3,993.00 |
| 08 Mar 2024 | 4.31 | -0.270 | -5.84% | 4.40 | 4.43 | 4.20 | 5,753.00 |
| 07 Mar 2024 | 4.58 | 0.150 | 3.49% | 4.44 | 4.58 | 4.37 | 2,464.00 |
| 06 Mar 2024 | 4.42 | 0.410 | 10.24% | 4.01 | 4.43 | 3.96 | 14,574.00 |
| 05 Mar 2024 | 4.01 | -0.400 | -9.04% | 4.43 | 4.69 | 3.44 | 129,481.00 |
| 04 Mar 2024 | 4.41 | -0.030 | -0.77% | 4.38 | 4.59 | 4.30 | 5,019.00 |
| 03 Mar 2024 | 4.44 | -0.170 | -3.63% | 4.63 | 4.63 | 4.05 | 10,315.00 |
| 02 Mar 2024 | 4.61 | 0.080 | 1.69% | 4.56 | 4.69 | 4.49 | 6,196.00 |
