Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SYNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.7881 | -0.0234 | -2.88% | 0.8139 | 0.8223 | 0.7757 | 2,661,962.00 |
| 21 May 2024 | 0.8115 | -0.0155 | -1.87% | 0.8236 | 0.8396 | 0.7872 | 3,825,790.00 |
| 20 May 2024 | 0.827 | 0.065 | 8.53% | 0.763 | 0.8387 | 0.7416 | 6,350,106.00 |
| 19 May 2024 | 0.762 | -0.044 | -5.46% | 0.8059 | 0.8117 | 0.7616 | 2,269,077.00 |
| 18 May 2024 | 0.806 | -0.0185 | -2.24% | 0.8271 | 0.8363 | 0.7978 | 2,024,378.00 |
| 17 May 2024 | 0.8245 | 0.0319 | 4.02% | 0.7917 | 0.8495 | 0.7744 | 2,795,963.00 |
| 16 May 2024 | 0.7926 | -0.0147 | -1.82% | 0.8093 | 0.8387 | 0.7773 | 3,405,969.00 |
| 15 May 2024 | 0.8073 | 0.0603 | 8.07% | 0.7471 | 0.8089 | 0.7288 | 2,923,373.00 |
| 14 May 2024 | 0.747 | -0.0046 | -0.61% | 0.7491 | 0.7623 | 0.7109 | 2,413,151.00 |
| 13 May 2024 | 0.7516 | -0.045 | -5.65% | 0.8008 | 0.8011 | 0.736 | 3,511,057.00 |
| 12 May 2024 | 0.7966 | 0.007 | 0.89% | 0.7934 | 0.8213 | 0.7867 | 1,525,985.00 |
| 11 May 2024 | 0.7896 | 0.0103 | 1.32% | 0.7768 | 0.8101 | 0.775 | 2,768,140.00 |
| 10 May 2024 | 0.7793 | -0.0661 | -7.82% | 0.8516 | 0.881 | 0.7687 | 4,255,815.00 |
| 09 May 2024 | 0.8454 | 0.0105 | 1.26% | 0.8334 | 0.8552 | 0.8024 | 2,142,964.00 |
| 08 May 2024 | 0.8349 | -0.0282 | -3.27% | 0.8538 | 0.8607 | 0.8247 | 2,109,592.00 |
| 07 May 2024 | 0.8631 | -0.0165 | -1.88% | 0.8809 | 0.9099 | 0.8565 | 2,128,151.00 |
| 06 May 2024 | 0.8796 | -0.036 | -3.93% | 0.9127 | 0.9476 | 0.8779 | 2,548,316.00 |
| 05 May 2024 | 0.9156 | 0.0244 | 2.74% | 0.890 | 0.9399 | 0.8651 | 2,585,923.00 |
| 04 May 2024 | 0.8912 | -0.0245 | -2.68% | 0.9157 | 0.9259 | 0.8806 | 3,215,148.00 |
| 03 May 2024 | 0.9157 | 0.0192 | 2.14% | 0.8964 | 0.9718 | 0.8711 | 3,053,572.00 |
| 02 May 2024 | 0.8965 | -0.0011 | -0.12% | 0.8986 | 0.9143 | 0.8237 | 4,817,675.00 |
| 01 May 2024 | 0.8976 | 0.0337 | 3.90% | 0.8628 | 0.9218 | 0.7923 | 3,674,144.00 |
| 30 Abr 2024 | 0.8639 | -0.093 | -9.72% | 0.9497 | 0.9715 | 0.8145 | 3,279,747.00 |
| 29 Abr 2024 | 0.9569 | -0.0198 | -2.03% | 0.9532 | 0.9933 | 0.9186 | 3,334,142.00 |
| 28 Abr 2024 | 0.9767 | -0.0333 | -3.30% | 1.01 | 1.05 | 0.9721 | 1,749,340.00 |
| 27 Abr 2024 | 1.01 | 0.040 | 4.31% | 0.9686 | 1.03 | 0.9495 | 2,343,374.00 |
| 26 Abr 2024 | 0.9683 | -0.0717 | -6.89% | 1.04 | 1.12 | 0.9525 | 2,273,896.00 |
| 25 Abr 2024 | 1.04 | 0.010 | 0.97% | 1.04 | 1.12 | 0.9976 | 1,951,355.00 |
| 24 Abr 2024 | 1.03 | -0.090 | -8.04% | 1.12 | 1.16 | 1.03 | 3,220,897.00 |
| 23 Abr 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.21 | 1.10 | 3,400,245.00 |
| 22 Abr 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.14 | 1.07 | 1,332,470.00 |
| 21 Abr 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.14 | 1.06 | 2,050,643.00 |
| 20 Abr 2024 | 1.12 | 0.050 | 4.67% | 1.06 | 1.15 | 1.04 | 2,390,622.00 |
| 19 Abr 2024 | 1.07 | -0.050 | -4.46% | 1.11 | 1.14 | 1.02 | 7,547,416.00 |
| 18 Abr 2024 | 1.12 | 0.160 | 16.74% | 0.9617 | 1.19 | 0.9406 | 12,603,132.00 |
| 17 Abr 2024 | 0.9594 | -0.0378 | -3.79% | 0.9979 | 1.02 | 0.910 | 3,242,406.00 |
| 16 Abr 2024 | 0.9972 | -0.0528 | -5.03% | 1.05 | 1.07 | 0.930 | 4,998,734.00 |
| 15 Abr 2024 | 1.05 | -0.110 | -9.48% | 1.14 | 1.21 | 1.02 | 2,954,502.00 |
| 14 Abr 2024 | 1.16 | 0.030 | 2.65% | 1.13 | 1.25 | 1.03 | 9,628,056.00 |
| 13 Abr 2024 | 1.13 | 0.070 | 6.60% | 1.05 | 1.32 | 0.933 | 14,414,517.00 |
| 12 Abr 2024 | 1.06 | -0.160 | -13.11% | 1.22 | 1.28 | 1.02 | 5,422,745.00 |
| 11 Abr 2024 | 1.22 | -0.100 | -7.58% | 1.33 | 1.37 | 1.21 | 2,926,074.00 |
| 10 Abr 2024 | 1.32 | -0.060 | -4.35% | 1.37 | 1.40 | 1.24 | 5,289,069.00 |
| 09 Abr 2024 | 1.38 | -0.130 | -8.61% | 1.51 | 1.55 | 1.33 | 4,779,923.00 |
| 08 Abr 2024 | 1.51 | 0.060 | 4.14% | 1.44 | 1.58 | 1.40 | 2,808,948.00 |
| 07 Abr 2024 | 1.45 | 0.110 | 8.21% | 1.33 | 1.52 | 1.32 | 4,179,451.00 |
| 06 Abr 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.41 | 1.28 | 2,887,750.00 |
| 05 Abr 2024 | 1.36 | -0.070 | -4.90% | 1.43 | 1.46 | 1.24 | 9,461,705.00 |
| 04 Abr 2024 | 1.43 | -0.220 | -13.33% | 1.62 | 1.74 | 1.38 | 15,643,976.00 |
| 03 Abr 2024 | 1.65 | 0.310 | 23.13% | 1.34 | 1.76 | 1.32 | 27,617,591.00 |
| 02 Abr 2024 | 1.34 | 0.110 | 8.94% | 1.23 | 1.48 | 1.14 | 9,927,317.00 |
| 01 Abr 2024 | 1.23 | -0.020 | -1.60% | 1.24 | 1.53 | 1.18 | 8,761,023.00 |
| 31 Mar 2024 | 1.25 | 0.010 | 0.81% | 1.24 | 1.26 | 1.20 | 2,138,005.00 |
| 30 Mar 2024 | 1.24 | -0.050 | -3.88% | 1.28 | 1.30 | 1.22 | 1,884,896.00 |
| 29 Mar 2024 | 1.29 | -0.090 | -6.52% | 1.37 | 1.41 | 1.24 | 2,590,507.00 |
| 28 Mar 2024 | 1.38 | 0.100 | 7.81% | 1.28 | 1.49 | 1.26 | 3,524,271.00 |
| 27 Mar 2024 | 1.28 | -0.040 | -3.03% | 1.31 | 1.44 | 1.25 | 4,578,425.00 |
| 26 Mar 2024 | 1.32 | -0.040 | -2.94% | 1.36 | 1.56 | 1.24 | 8,271,985.00 |
| 25 Mar 2024 | 1.36 | 0.140 | 11.48% | 1.21 | 1.43 | 1.14 | 12,232,367.00 |
| 24 Mar 2024 | 1.22 | 0.100 | 8.93% | 1.11 | 1.22 | 1.11 | 2,785,893.00 |
| 23 Mar 2024 | 1.12 | -0.090 | -7.44% | 1.21 | 1.24 | 1.11 | 7,173,891.00 |
| 22 Mar 2024 | 1.21 | -0.070 | -5.47% | 1.28 | 1.35 | 1.18 | 2,602,146.00 |
| 21 Mar 2024 | 1.28 | -0.070 | -5.19% | 1.36 | 1.39 | 1.24 | 4,410,493.00 |
| 20 Mar 2024 | 1.35 | 0.250 | 22.73% | 1.10 | 1.37 | 1.06 | 4,970,648.00 |
| 19 Mar 2024 | 1.10 | -0.080 | -6.78% | 1.16 | 1.21 | 1.01 | 8,112,563.00 |
| 18 Mar 2024 | 1.18 | -0.130 | -9.92% | 1.30 | 1.31 | 1.16 | 3,323,751.00 |
| 17 Mar 2024 | 1.31 | 0.100 | 8.26% | 1.21 | 1.38 | 1.16 | 5,939,396.00 |
| 16 Mar 2024 | 1.21 | -0.180 | -12.95% | 1.39 | 1.48 | 1.18 | 5,488,296.00 |
| 15 Mar 2024 | 1.39 | -0.120 | -7.95% | 1.51 | 1.53 | 1.32 | 7,221,543.00 |
| 14 Mar 2024 | 1.51 | -0.060 | -3.82% | 1.58 | 1.58 | 1.42 | 3,336,981.00 |
| 13 Mar 2024 | 1.57 | 0.090 | 6.08% | 1.47 | 1.66 | 1.45 | 5,067,841.00 |
| 12 Mar 2024 | 1.48 | -0.080 | -5.13% | 1.56 | 1.60 | 1.38 | 4,707,028.00 |
| 11 Mar 2024 | 1.56 | 0.120 | 8.33% | 1.45 | 1.65 | 1.38 | 12,771,041.00 |
| 10 Mar 2024 | 1.44 | -0.160 | -10.00% | 1.60 | 1.65 | 1.43 | 5,539,744.00 |
| 09 Mar 2024 | 1.60 | 0.010 | 0.63% | 1.59 | 1.70 | 1.54 | 3,671,037.00 |
| 08 Mar 2024 | 1.59 | -0.010 | -0.63% | 1.61 | 1.63 | 1.50 | 6,735,557.00 |
| 07 Mar 2024 | 1.60 | -0.220 | -12.09% | 1.87 | 1.90 | 1.58 | 7,862,071.00 |
| 06 Mar 2024 | 1.82 | 0.350 | 23.81% | 1.50 | 1.98 | 1.48 | 34,601,014.00 |
| 05 Mar 2024 | 1.47 | 0.310 | 26.72% | 1.17 | 1.58 | 1.12 | 16,364,391.00 |
| 04 Mar 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.21 | 1.09 | 7,664,087.00 |
| 03 Mar 2024 | 1.10 | -0.040 | -3.51% | 1.13 | 1.16 | 1.05 | 4,900,097.00 |
| 02 Mar 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.18 | 1.07 | 4,712,272.00 |
| 01 Mar 2024 | 1.17 | 0.060 | 5.41% | 1.12 | 1.21 | 1.08 | 6,337,150.00 |
| 29 Feb 2024 | 1.11 | -0.120 | -9.76% | 1.21 | 1.29 | 1.09 | 9,914,614.00 |
| 28 Feb 2024 | 1.23 | 0.290 | 30.66% | 0.9382 | 1.31 | 0.9243 | 31,302,505.00 |
| 27 Feb 2024 | 0.9414 | 0.1642 | 21.13% | 0.7968 | 1.09 | 0.7715 | 46,396,674.00 |
| 26 Feb 2024 | 0.7772 | 0.0545 | 7.54% | 0.7153 | 0.794 | 0.6818 | 8,096,630.00 |
| 25 Feb 2024 | 0.7227 | 0.0135 | 1.90% | 0.710 | 0.7299 | 0.6951 | 3,795,451.00 |
| 24 Feb 2024 | 0.7092 | 0.0301 | 4.43% | 0.6789 | 0.7162 | 0.6601 | 3,793,203.00 |
| 23 Feb 2024 | 0.6791 | -0.0336 | -4.71% | 0.7179 | 0.7229 | 0.6592 | 3,850,187.00 |
