Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SYNNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.7499 | -0.0365 | -4.64% | 0.7841 | 0.8024 | 0.748 | 79,621.00 |
| 23 May 2024 | 0.7864 | -0.0025 | -0.32% | 0.7874 | 0.8236 | 0.758 | 66,528.00 |
| 22 May 2024 | 0.7889 | -0.020 | -2.47% | 0.8177 | 0.8178 | 0.7775 | 57,685.00 |
| 21 May 2024 | 0.8089 | -0.0184 | -2.22% | 0.8305 | 0.840 | 0.7876 | 65,837.00 |
| 20 May 2024 | 0.8273 | 0.0635 | 8.31% | 0.7627 | 0.8334 | 0.7428 | 90,277.00 |
| 19 May 2024 | 0.7638 | -0.0424 | -5.26% | 0.8065 | 0.8112 | 0.7634 | 43,736.00 |
| 18 May 2024 | 0.8062 | -0.0192 | -2.33% | 0.8281 | 0.8303 | 0.8002 | 41,176.00 |
| 17 May 2024 | 0.8254 | 0.033 | 4.16% | 0.7928 | 0.8468 | 0.779 | 43,821.00 |
| 16 May 2024 | 0.7924 | -0.0124 | -1.54% | 0.8061 | 0.8363 | 0.779 | 42,945.00 |
| 15 May 2024 | 0.8048 | 0.0597 | 8.01% | 0.7476 | 0.8059 | 0.7289 | 49,639.00 |
| 14 May 2024 | 0.7451 | -0.0078 | -1.04% | 0.7468 | 0.7609 | 0.7116 | 59,050.00 |
| 13 May 2024 | 0.7529 | -0.0433 | -5.44% | 0.7976 | 0.8009 | 0.7406 | 123,297.00 |
| 12 May 2024 | 0.7962 | 0.0041 | 0.52% | 0.7901 | 0.8192 | 0.7872 | 31,266.00 |
| 11 May 2024 | 0.7921 | 0.013 | 1.67% | 0.7771 | 0.8059 | 0.7763 | 49,428.00 |
| 10 May 2024 | 0.7791 | -0.0654 | -7.74% | 0.8556 | 0.8729 | 0.7704 | 49,088.00 |
| 09 May 2024 | 0.8445 | 0.0161 | 1.94% | 0.8317 | 0.8535 | 0.8057 | 48,314.00 |
| 08 May 2024 | 0.8284 | -0.0326 | -3.79% | 0.8547 | 0.9849 | 0.826 | 73,261.00 |
| 07 May 2024 | 0.861 | -0.0203 | -2.30% | 0.8799 | 0.9074 | 0.8598 | 77,296.00 |
| 06 May 2024 | 0.8813 | -0.0349 | -3.81% | 0.916 | 0.9453 | 0.8791 | 86,723.00 |
| 05 May 2024 | 0.9162 | 0.0253 | 2.84% | 0.8873 | 0.921 | 0.8682 | 50,510.00 |
| 04 May 2024 | 0.8909 | -0.0268 | -2.92% | 0.9144 | 0.9164 | 0.8836 | 100,522.00 |
| 03 May 2024 | 0.9177 | 0.0182 | 2.02% | 0.9097 | 0.9459 | 0.8721 | 71,263.00 |
| 02 May 2024 | 0.8995 | 0.0032 | 0.36% | 0.8943 | 0.9113 | 0.8247 | 97,159.00 |
| 01 May 2024 | 0.8963 | 0.0326 | 3.77% | 0.8645 | 0.9048 | 0.8039 | 92,669.00 |
| 30 Abr 2024 | 0.8637 | -0.0927 | -9.69% | 0.948 | 0.9639 | 0.8255 | 73,956.00 |
| 29 Abr 2024 | 0.9564 | -0.020 | -2.05% | 1.11 | 1.13 | 0.9207 | 87,868.00 |
| 28 Abr 2024 | 0.9764 | -0.0336 | -3.33% | 1.01 | 1.02 | 0.9745 | 38,424.00 |
| 27 Abr 2024 | 1.01 | 0.030 | 3.50% | 0.9761 | 1.01 | 0.954 | 46,460.00 |
| 26 Abr 2024 | 0.9758 | -0.0642 | -6.17% | 1.04 | 1.05 | 0.9752 | 82,226.00 |
| 25 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.07 | 1.01 | 66,717.00 |
| 24 Abr 2024 | 1.04 | -0.080 | -7.14% | 1.12 | 1.14 | 1.03 | 57,269.00 |
| 23 Abr 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.19 | 1.11 | 46,824.00 |
| 22 Abr 2024 | 1.11 | 0.030 | 2.78% | 1.11 | 1.13 | 1.05 | 37,432.00 |
| 21 Abr 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.14 | 1.07 | 43,610.00 |
| 20 Abr 2024 | 1.12 | 0.050 | 4.67% | 1.06 | 1.14 | 1.05 | 64,957.00 |
| 19 Abr 2024 | 1.07 | -0.050 | -4.46% | 1.11 | 1.14 | 1.03 | 85,268.00 |
| 18 Abr 2024 | 1.12 | 0.160 | 16.68% | 0.9588 | 1.17 | 0.9455 | 89,347.00 |
| 17 Abr 2024 | 0.9599 | -0.0401 | -4.01% | 0.9952 | 1.01 | 0.9162 | 107,590.00 |
| 16 Abr 2024 | 1.00 | -0.050 | -4.76% | 1.04 | 1.06 | 0.9422 | 113,389.00 |
| 15 Abr 2024 | 1.05 | -0.100 | -8.70% | 1.14 | 1.21 | 1.03 | 125,131.00 |
| 14 Abr 2024 | 1.15 | 0.010 | 0.88% | 1.12 | 1.22 | 1.05 | 146,193.00 |
| 13 Abr 2024 | 1.14 | 0.080 | 7.55% | 1.05 | 1.26 | 0.9622 | 126,754.00 |
| 12 Abr 2024 | 1.06 | -0.160 | -13.11% | 1.23 | 1.27 | 1.02 | 86,907.00 |
| 11 Abr 2024 | 1.22 | -0.100 | -7.58% | 1.32 | 1.36 | 1.21 | 85,935.00 |
| 10 Abr 2024 | 1.32 | -0.060 | -4.35% | 1.38 | 1.39 | 1.24 | 116,912.00 |
| 09 Abr 2024 | 1.38 | -0.130 | -8.61% | 1.52 | 1.52 | 1.34 | 76,119.00 |
| 08 Abr 2024 | 1.51 | 0.070 | 4.86% | 1.44 | 1.55 | 1.40 | 73,941.00 |
| 07 Abr 2024 | 1.44 | 0.100 | 7.46% | 1.33 | 1.47 | 1.33 | 46,336.00 |
| 06 Abr 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.40 | 1.29 | 57,089.00 |
| 05 Abr 2024 | 1.36 | -0.060 | -4.23% | 1.43 | 1.45 | 1.25 | 95,323.00 |
| 04 Abr 2024 | 1.42 | -0.230 | -13.94% | 1.62 | 1.74 | 1.39 | 59,963.00 |
| 03 Abr 2024 | 1.65 | 0.310 | 23.13% | 1.32 | 1.75 | 1.32 | 77,555.00 |
| 02 Abr 2024 | 1.34 | 0.100 | 8.06% | 1.23 | 1.40 | 1.14 | 106,718.00 |
| 01 Abr 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.52 | 1.18 | 103,988.00 |
| 31 Mar 2024 | 1.25 | 0.020 | 1.63% | 1.24 | 1.26 | 1.22 | 69,017.00 |
| 30 Mar 2024 | 1.23 | -0.060 | -4.65% | 1.29 | 1.30 | 1.23 | 65,366.00 |
| 29 Mar 2024 | 1.29 | -0.090 | -6.52% | 1.38 | 1.40 | 1.25 | 79,643.00 |
| 28 Mar 2024 | 1.38 | 0.100 | 7.81% | 1.28 | 1.41 | 1.27 | 95,594.00 |
| 27 Mar 2024 | 1.28 | -0.040 | -3.03% | 1.31 | 1.41 | 1.26 | 85,474.00 |
| 26 Mar 2024 | 1.32 | -0.040 | -2.94% | 1.36 | 1.55 | 1.28 | 85,639.00 |
| 25 Mar 2024 | 1.36 | 0.140 | 11.48% | 1.21 | 1.42 | 1.17 | 139,706.00 |
| 24 Mar 2024 | 1.22 | 0.100 | 8.93% | 1.11 | 1.22 | 1.11 | 68,055.00 |
| 23 Mar 2024 | 1.12 | -0.090 | -7.44% | 1.22 | 1.24 | 1.12 | 151,934.00 |
| 22 Mar 2024 | 1.21 | -0.070 | -5.47% | 1.28 | 1.34 | 1.19 | 98,444.00 |
| 21 Mar 2024 | 1.28 | -0.070 | -5.19% | 1.35 | 1.38 | 1.25 | 133,565.00 |
| 20 Mar 2024 | 1.35 | 0.250 | 22.73% | 1.11 | 1.37 | 1.07 | 184,123.00 |
| 19 Mar 2024 | 1.10 | -0.090 | -7.56% | 1.16 | 1.20 | 1.01 | 194,875.00 |
| 18 Mar 2024 | 1.19 | -0.110 | -8.46% | 1.30 | 1.30 | 1.17 | 206,346.00 |
| 17 Mar 2024 | 1.30 | 0.090 | 7.44% | 1.22 | 1.36 | 1.16 | 144,065.00 |
| 16 Mar 2024 | 1.21 | -0.180 | -12.95% | 1.39 | 1.45 | 1.19 | 157,712.00 |
| 15 Mar 2024 | 1.39 | -0.120 | -7.95% | 1.51 | 1.52 | 1.32 | 297,672.00 |
| 14 Mar 2024 | 1.51 | -0.060 | -3.82% | 1.57 | 1.57 | 1.45 | 144,525.00 |
| 13 Mar 2024 | 1.57 | 0.090 | 6.08% | 1.47 | 1.64 | 1.47 | 146,215.00 |
| 12 Mar 2024 | 1.48 | -0.080 | -5.13% | 1.56 | 1.59 | 1.38 | 209,421.00 |
| 11 Mar 2024 | 1.56 | 0.110 | 7.59% | 1.45 | 1.63 | 1.38 | 246,950.00 |
| 10 Mar 2024 | 1.45 | -0.150 | -9.38% | 1.60 | 1.64 | 1.43 | 161,299.00 |
| 09 Mar 2024 | 1.60 | 0.020 | 1.27% | 1.59 | 1.70 | 1.55 | 148,890.00 |
| 08 Mar 2024 | 1.58 | -0.030 | -1.86% | 1.61 | 1.62 | 1.50 | 142,849.00 |
| 07 Mar 2024 | 1.61 | -0.190 | -10.56% | 1.85 | 1.90 | 1.59 | 187,720.00 |
| 06 Mar 2024 | 1.80 | 0.330 | 22.45% | 1.51 | 1.91 | 1.49 | 169,050.00 |
| 05 Mar 2024 | 1.47 | 0.310 | 26.72% | 1.16 | 1.53 | 1.15 | 180,100.00 |
| 04 Mar 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.19 | 1.10 | 188,278.00 |
| 03 Mar 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.15 | 1.07 | 94,877.00 |
| 02 Mar 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.17 | 1.07 | 106,693.00 |
| 01 Mar 2024 | 1.17 | 0.050 | 4.46% | 1.12 | 1.19 | 1.09 | 123,684.00 |
| 29 Feb 2024 | 1.12 | -0.070 | -5.88% | 1.22 | 1.26 | 1.09 | 164,960.00 |
| 28 Feb 2024 | 1.19 | 0.250 | 26.80% | 0.9422 | 1.28 | 0.9287 | 99,922.00 |
| 27 Feb 2024 | 0.9385 | 0.1625 | 20.94% | 0.7965 | 1.08 | 0.7925 | 131,943.00 |
| 26 Feb 2024 | 0.776 | 0.0536 | 7.42% | 0.7213 | 0.7915 | 0.6828 | 114,939.00 |
| 25 Feb 2024 | 0.7224 | 0.014 | 1.98% | 0.7093 | 0.7291 | 0.696 | 138,604.00 |
| 24 Feb 2024 | 0.7084 | 0.0297 | 4.38% | 0.6813 | 0.7137 | 0.6612 | 138,880.00 |
