Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SNXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 2.75 | 0.140 | 5.21% | 2.62 | 2.75 | 2.62 | 12,610.00 |
| 03 Jun 2024 | 2.61 | -0.120 | -4.29% | 2.70 | 2.75 | 2.61 | 15,596.00 |
| 02 Jun 2024 | 2.73 | -0.160 | -5.44% | 2.89 | 2.91 | 2.71 | 8,331.00 |
| 01 Jun 2024 | 2.89 | 0.040 | 1.37% | 2.84 | 2.98 | 2.84 | 10,351.00 |
| 31 May 2024 | 2.85 | 0.070 | 2.37% | 2.77 | 2.88 | 2.77 | 16,543.00 |
| 30 May 2024 | 2.78 | -0.090 | -3.24% | 2.87 | 2.91 | 2.75 | 37,626.00 |
| 29 May 2024 | 2.87 | -0.110 | -3.59% | 2.98 | 3.03 | 2.86 | 49,712.00 |
| 28 May 2024 | 2.98 | -0.130 | -4.12% | 3.12 | 3.13 | 2.95 | 88,369.00 |
| 27 May 2024 | 3.11 | 0.070 | 2.34% | 3.01 | 3.30 | 3.01 | 114,950.00 |
| 26 May 2024 | 3.04 | 0.130 | 4.61% | 2.93 | 3.05 | 2.88 | 23,023.00 |
| 25 May 2024 | 2.90 | 0.020 | 0.76% | 2.91 | 3.04 | 2.86 | 17,895.00 |
| 24 May 2024 | 2.88 | 0.010 | 0.45% | 2.86 | 2.97 | 2.77 | 17,234.00 |
| 23 May 2024 | 2.87 | 0.010 | 0.42% | 2.86 | 2.98 | 2.68 | 90,715.00 |
| 22 May 2024 | 2.86 | -0.070 | -2.36% | 2.93 | 2.93 | 2.81 | 13,418.00 |
| 21 May 2024 | 2.93 | -0.010 | -0.27% | 2.95 | 3.02 | 2.90 | 66,610.00 |
| 20 May 2024 | 2.93 | 0.370 | 14.48% | 2.57 | 2.94 | 2.52 | 35,216.00 |
| 19 May 2024 | 2.56 | -0.130 | -4.65% | 2.68 | 2.71 | 2.55 | 6,028.00 |
| 18 May 2024 | 2.69 | 0.020 | 0.86% | 2.66 | 2.71 | 2.65 | 4,122.00 |
| 17 May 2024 | 2.67 | 0.110 | 4.35% | 2.55 | 2.76 | 2.54 | 73,972.00 |
| 16 May 2024 | 2.55 | -0.020 | -0.82% | 2.58 | 2.62 | 2.51 | 4,773.00 |
| 15 May 2024 | 2.58 | 0.230 | 9.71% | 2.34 | 2.59 | 2.34 | 48,307.00 |
| 14 May 2024 | 2.35 | -0.070 | -3.06% | 2.42 | 2.43 | 2.33 | 38,003.00 |
| 13 May 2024 | 2.42 | -0.120 | -4.69% | 2.54 | 2.59 | 2.41 | 45,642.00 |
| 12 May 2024 | 2.54 | -0.020 | -0.74% | 2.57 | 2.61 | 2.52 | 3,148.00 |
| 11 May 2024 | 2.56 | -0.030 | -1.16% | 2.58 | 2.63 | 2.56 | 3,554.00 |
| 10 May 2024 | 2.59 | -0.070 | -2.49% | 2.65 | 2.73 | 2.56 | 9,559.00 |
| 09 May 2024 | 2.66 | 0.110 | 4.32% | 2.55 | 2.67 | 2.50 | 4,590.00 |
| 08 May 2024 | 2.55 | -0.080 | -3.05% | 2.62 | 2.62 | 2.54 | 69,360.00 |
| 07 May 2024 | 2.63 | -0.140 | -5.17% | 2.77 | 2.79 | 2.61 | 44,378.00 |
| 06 May 2024 | 2.77 | -0.070 | -2.36% | 2.85 | 2.95 | 2.77 | 42,673.00 |
| 05 May 2024 | 2.84 | 0.020 | 0.82% | 2.82 | 2.87 | 2.76 | 36,566.00 |
| 04 May 2024 | 2.81 | -0.030 | -0.99% | 2.84 | 2.88 | 2.81 | 9,655.00 |
| 03 May 2024 | 2.84 | 0.180 | 6.93% | 2.68 | 2.85 | 2.65 | 16,427.00 |
| 02 May 2024 | 2.66 | 0.010 | 0.45% | 2.63 | 2.69 | 2.56 | 22,582.00 |
| 01 May 2024 | 2.64 | 0.00 | -0.11% | 2.65 | 2.70 | 2.46 | 29,954.00 |
| 30 Abr 2024 | 2.65 | -0.270 | -9.10% | 2.89 | 2.93 | 2.56 | 31,322.00 |
| 29 Abr 2024 | 2.91 | -0.030 | -0.88% | 2.95 | 2.99 | 2.82 | 37,602.00 |
| 28 Abr 2024 | 2.94 | -0.010 | -0.24% | 2.94 | 3.02 | 2.94 | 29,459.00 |
| 27 Abr 2024 | 2.95 | 0.060 | 2.12% | 2.88 | 2.98 | 2.77 | 10,581.00 |
| 26 Abr 2024 | 2.88 | -0.080 | -2.53% | 2.94 | 2.98 | 2.86 | 51,692.00 |
| 25 Abr 2024 | 2.96 | 0.120 | 4.19% | 2.86 | 3.02 | 2.77 | 266,122.00 |
| 24 Abr 2024 | 2.84 | -0.170 | -5.52% | 3.02 | 3.12 | 2.81 | 20,508.00 |
| 23 Abr 2024 | 3.01 | -0.140 | -4.42% | 3.14 | 3.18 | 2.98 | 295,618.00 |
| 22 Abr 2024 | 3.15 | 0.090 | 2.88% | 3.08 | 3.18 | 3.05 | 13,690.00 |
| 21 Abr 2024 | 3.06 | -0.070 | -2.33% | 3.11 | 3.14 | 2.98 | 7,288.00 |
| 20 Abr 2024 | 3.13 | 0.170 | 5.89% | 2.95 | 3.15 | 2.93 | 14,237.00 |
| 19 Abr 2024 | 2.96 | 0.100 | 3.36% | 2.86 | 3.02 | 2.63 | 47,712.00 |
| 18 Abr 2024 | 2.86 | 0.070 | 2.58% | 2.78 | 2.89 | 2.71 | 51,552.00 |
| 17 Abr 2024 | 2.79 | -0.110 | -3.63% | 2.88 | 2.93 | 2.70 | 25,931.00 |
| 16 Abr 2024 | 2.89 | -0.050 | -1.70% | 2.93 | 2.99 | 2.77 | 33,870.00 |
| 15 Abr 2024 | 2.94 | -0.030 | -1.11% | 2.98 | 3.27 | 2.84 | 69,932.00 |
| 14 Abr 2024 | 2.98 | 0.150 | 5.16% | 2.80 | 3.00 | 2.71 | 53,771.00 |
| 13 Abr 2024 | 2.83 | -0.430 | -13.24% | 3.25 | 3.28 | 2.41 | 75,312.00 |
| 12 Abr 2024 | 3.26 | -0.580 | -15.01% | 3.86 | 3.94 | 3.09 | 238,883.00 |
| 11 Abr 2024 | 3.84 | -0.080 | -1.94% | 3.91 | 4.01 | 3.79 | 50,797.00 |
| 10 Abr 2024 | 3.91 | -0.090 | -2.32% | 4.01 | 4.01 | 3.72 | 53,459.00 |
| 09 Abr 2024 | 4.01 | -0.320 | -7.40% | 4.32 | 4.36 | 3.99 | 25,932.00 |
| 08 Abr 2024 | 4.33 | 0.320 | 8.01% | 3.99 | 4.40 | 3.92 | 23,947.00 |
| 07 Abr 2024 | 4.01 | 0.020 | 0.38% | 3.97 | 4.04 | 3.92 | 11,912.00 |
| 06 Abr 2024 | 3.99 | 0.060 | 1.50% | 3.91 | 4.00 | 3.89 | 13,886.00 |
| 05 Abr 2024 | 3.93 | -0.140 | -3.39% | 4.07 | 4.07 | 3.84 | 30,585.00 |
| 04 Abr 2024 | 4.07 | 0.090 | 2.16% | 4.01 | 4.16 | 3.87 | 16,684.00 |
| 03 Abr 2024 | 3.98 | -0.030 | -0.70% | 4.01 | 4.20 | 3.89 | 15,614.00 |
| 02 Abr 2024 | 4.01 | -0.410 | -9.17% | 4.41 | 4.41 | 4.01 | 173,354.00 |
| 01 Abr 2024 | 4.42 | -0.240 | -5.09% | 4.66 | 4.71 | 4.29 | 73,964.00 |
| 31 Mar 2024 | 4.65 | 0.090 | 1.88% | 4.55 | 4.74 | 4.55 | 34,127.00 |
| 30 Mar 2024 | 4.57 | -0.210 | -4.32% | 4.76 | 4.79 | 4.55 | 101,203.00 |
| 29 Mar 2024 | 4.77 | -0.290 | -5.65% | 5.04 | 5.10 | 4.71 | 16,402.00 |
| 28 Mar 2024 | 5.06 | 0.260 | 5.39% | 4.80 | 5.11 | 4.66 | 83,735.00 |
| 27 Mar 2024 | 4.80 | -0.130 | -2.68% | 4.92 | 5.08 | 4.74 | 189,606.00 |
| 26 Mar 2024 | 4.93 | -0.170 | -3.29% | 5.12 | 5.16 | 4.85 | 81,906.00 |
| 25 Mar 2024 | 5.10 | 0.490 | 10.58% | 4.60 | 5.22 | 4.55 | 102,806.00 |
| 24 Mar 2024 | 4.61 | 0.200 | 4.44% | 4.43 | 4.77 | 4.34 | 49,013.00 |
| 23 Mar 2024 | 4.42 | 0.140 | 3.37% | 4.27 | 4.51 | 4.22 | 37,010.00 |
| 22 Mar 2024 | 4.27 | -0.100 | -2.29% | 4.36 | 4.48 | 4.16 | 124,271.00 |
| 21 Mar 2024 | 4.37 | 0.380 | 9.41% | 3.99 | 4.42 | 3.98 | 144,664.00 |
| 20 Mar 2024 | 4.00 | 0.430 | 12.05% | 3.56 | 4.00 | 3.45 | 124,926.00 |
| 19 Mar 2024 | 3.57 | -0.330 | -8.40% | 3.90 | 3.93 | 3.47 | 176,426.00 |
| 18 Mar 2024 | 3.89 | -0.180 | -4.35% | 4.10 | 4.21 | 3.81 | 67,370.00 |
| 17 Mar 2024 | 4.07 | 0.080 | 2.03% | 4.00 | 4.16 | 3.81 | 51,624.00 |
| 16 Mar 2024 | 3.99 | -0.290 | -6.78% | 4.27 | 4.40 | 3.88 | 83,472.00 |
| 15 Mar 2024 | 4.28 | -0.470 | -9.84% | 4.76 | 4.79 | 4.13 | 306,021.00 |
| 14 Mar 2024 | 4.75 | -0.210 | -4.16% | 4.95 | 4.99 | 4.47 | 79,301.00 |
| 13 Mar 2024 | 4.95 | -0.120 | -2.29% | 5.08 | 5.28 | 4.85 | 75,785.00 |
| 12 Mar 2024 | 5.07 | 0.340 | 7.17% | 4.75 | 5.15 | 4.47 | 148,628.00 |
| 11 Mar 2024 | 4.73 | 0.380 | 8.61% | 4.37 | 4.78 | 4.10 | 114,681.00 |
| 10 Mar 2024 | 4.36 | 0.00 | 0.05% | 4.34 | 4.53 | 4.21 | 67,699.00 |
| 09 Mar 2024 | 4.35 | 0.050 | 1.26% | 4.30 | 4.49 | 4.28 | 30,561.00 |
| 08 Mar 2024 | 4.30 | -0.220 | -4.78% | 4.52 | 4.58 | 4.17 | 70,065.00 |
| 07 Mar 2024 | 4.52 | 0.110 | 2.52% | 4.38 | 4.58 | 4.34 | 83,119.00 |
