Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SYME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.0285 | -0.0025 | -8.06% | 0.029 | 0.029 | 0.027 | 262,099,665 |
| 18 Abr 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 101,420,552 |
| 17 Abr 2024 | 0.03 | 0.0015 | 5.26% | 0.027 | 0.03 | 0.025 | 393,596,796 |
| 16 Abr 2024 | 0.0285 | -0.0025 | -8.06% | 0.03 | 0.031 | 0.0285 | 144,307,440 |
| 15 Abr 2024 | 0.031 | -0.0015 | -4.62% | 0.031 | 0.031 | 0.03 | 149,396,767 |
| 12 Abr 2024 | 0.0325 | 0.0005 | 1.56% | 0.0368 | 0.0368 | 0.0325 | 78,771,049 |
| 11 Abr 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.032 | 0.032 | 56,867,382 |
| 10 Abr 2024 | 0.031 | 0.002 | 6.90% | 0.03 | 0.031 | 0.03 | 260,557,987 |
| 09 Abr 2024 | 0.029 | -0.003 | -9.38% | 0.03 | 0.03 | 0.025 | 149,411,268 |
| 08 Abr 2024 | 0.032 | 0.0005 | 1.59% | 0.03 | 0.032 | 0.03 | 303,950,634 |
| 05 Abr 2024 | 0.0315 | -0.003 | -8.70% | 0.033 | 0.033 | 0.03 | 262,694,733 |
| 04 Abr 2024 | 0.0345 | -0.0025 | -6.76% | 0.0385 | 0.04 | 0.0345 | 127,075,200 |
| 03 Abr 2024 | 0.037 | 0.002 | 5.71% | 0.038 | 0.04 | 0.035 | 141,764,001 |
| 02 Abr 2024 | 0.035 | -0.0005 | -1.41% | 0.0379 | 0.038 | 0.031 | 108,148,653 |
| 28 Mar 2024 | 0.0355 | 0.00025 | 0.71% | 0.03 | 0.037 | 0.03 | 250,105,641 |
| 27 Mar 2024 | 0.03525 | 0.00315 | 9.81% | 0.034 | 0.036 | 0.0316 | 227,769,837 |
| 26 Mar 2024 | 0.0321 | -0.0003 | -0.93% | 0.031 | 0.035 | 0.03 | 300,247,789 |
| 25 Mar 2024 | 0.0324 | -0.0011 | -3.28% | 0.032 | 0.0324 | 0.03 | 324,260,781 |
| 22 Mar 2024 | 0.0335 | 0.00175 | 5.51% | 0.0348 | 0.035 | 0.03 | 451,012,124 |
| 21 Mar 2024 | 0.03175 | -0.00145 | -4.37% | 0.0316 | 0.0335 | 0.0285 | 471,548,347 |
| 20 Mar 2024 | 0.0332 | 0.0008 | 2.47% | 0.034 | 0.034 | 0.0318 | 199,801,643 |
| 19 Mar 2024 | 0.0324 | -0.00065 | -1.97% | 0.0348 | 0.0348 | 0.0318 | 75,395,967 |
| 18 Mar 2024 | 0.03305 | -0.0001 | -0.30% | 0.032 | 0.0345 | 0.032 | 47,887,865 |
| 15 Mar 2024 | 0.03315 | 0.00175 | 5.57% | 0.039 | 0.039 | 0.0315 | 147,399,752 |
| 14 Mar 2024 | 0.0314 | -0.00155 | -4.70% | 0.032 | 0.032 | 0.0314 | 66,963,457 |
| 13 Mar 2024 | 0.03295 | -0.00005 | -0.15% | 0.04 | 0.04 | 0.03295 | 79,550,155 |
| 12 Mar 2024 | 0.033 | 0.00 | 0.00% | 0.032 | 0.033 | 0.031 | 158,954,033 |
| 11 Mar 2024 | 0.033 | -0.002 | -5.71% | 0.032 | 0.035 | 0.031 | 153,455,882 |
| 08 Mar 2024 | 0.035 | 0.004 | 12.90% | 0.031 | 0.035 | 0.031 | 172,967,218 |
| 07 Mar 2024 | 0.031 | -0.004 | -11.43% | 0.033 | 0.036 | 0.031 | 85,372,408 |
| 06 Mar 2024 | 0.035 | 0.0005 | 1.45% | 0.032 | 0.035 | 0.032 | 112,143,140 |
| 05 Mar 2024 | 0.0345 | 0.003 | 9.52% | 0.03 | 0.04 | 0.03 | 318,568,728 |
| 04 Mar 2024 | 0.0315 | 0.002 | 6.78% | 0.032 | 0.035 | 0.03 | 209,690,721 |
| 01 Mar 2024 | 0.0295 | -0.00205 | -6.50% | 0.031 | 0.033 | 0.0295 | 148,797,866 |
| 29 Feb 2024 | 0.03155 | -0.00045 | -1.41% | 0.0349 | 0.04 | 0.031 | 475,398,729 |
| 28 Feb 2024 | 0.032 | 0.0025 | 8.47% | 0.03 | 0.0335 | 0.03 | 337,089,857 |
| 27 Feb 2024 | 0.0295 | -0.002 | -6.35% | 0.029 | 0.03 | 0.028 | 100,827,398 |
| 26 Feb 2024 | 0.0315 | -0.001 | -3.08% | 0.029 | 0.0315 | 0.029 | 86,225,278 |
| 23 Feb 2024 | 0.0325 | 0.002 | 6.56% | 0.031 | 0.0325 | 0.028 | 254,009,146 |
| 22 Feb 2024 | 0.0305 | -0.002 | -6.15% | 0.0305 | 0.0319 | 0.029 | 265,160,057 |
| 21 Feb 2024 | 0.0325 | 0.001 | 3.17% | 0.032 | 0.0325 | 0.031 | 275,840,679 |
| 20 Feb 2024 | 0.0315 | -0.0005 | -1.56% | 0.032 | 0.032 | 0.031 | 295,352,062 |
| 19 Feb 2024 | 0.032 | -0.005 | -13.51% | 0.036 | 0.038 | 0.032 | 484,656,426 |
| 16 Feb 2024 | 0.037 | 0.00255 | 7.40% | 0.0399 | 0.04 | 0.033 | 330,682,823 |
| 15 Feb 2024 | 0.03445 | 0.00145 | 4.39% | 0.03445 | 0.03445 | 0.03445 | 83,734,785 |
| 14 Feb 2024 | 0.033 | -0.003 | -8.33% | 0.034 | 0.035 | 0.032 | 275,438,054 |
| 13 Feb 2024 | 0.036 | 0.00 | 0.00% | 0.038 | 0.04 | 0.034 | 235,464,150 |
| 12 Feb 2024 | 0.036 | 0.001 | 2.86% | 0.0324 | 0.038 | 0.03 | 174,647,583 |
| 09 Feb 2024 | 0.035 | -0.002 | -5.41% | 0.036 | 0.036 | 0.034 | 149,393,715 |
| 08 Feb 2024 | 0.037 | -0.005 | -11.90% | 0.0448 | 0.0448 | 0.037 | 273,174,519 |
| 07 Feb 2024 | 0.042 | 0.009 | 27.27% | 0.033 | 0.046 | 0.033 | 824,577,150 |
| 06 Feb 2024 | 0.033 | 0.002 | 6.45% | 0.027 | 0.034 | 0.027 | 431,306,382 |
| 05 Feb 2024 | 0.031 | -0.00275 | -8.15% | 0.032 | 0.034 | 0.03 | 487,502,158 |
| 02 Feb 2024 | 0.03375 | -0.00025 | -0.74% | 0.034 | 0.034 | 0.0322 | 608,095,455 |
| 01 Feb 2024 | 0.034 | -0.002 | -5.56% | 0.037 | 0.038 | 0.033 | 430,432,891 |
| 31 Ene 2024 | 0.036 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 571,818,933 |
| 30 Ene 2024 | 0.036 | -0.0008 | -2.17% | 0.036 | 0.04 | 0.0332 | 751,834,199 |
| 29 Ene 2024 | 0.0368 | 0.0008 | 2.22% | 0.037 | 0.038 | 0.035 | 585,917,597 |
| 26 Ene 2024 | 0.036 | -0.0032 | -8.16% | 0.041 | 0.041 | 0.036 | 1,169,832,843 |
| 25 Ene 2024 | 0.0392 | -0.0013 | -3.21% | 0.04 | 0.041 | 0.036 | 512,735,257 |
| 24 Ene 2024 | 0.0405 | -0.0005 | -1.22% | 0.04 | 0.042 | 0.039 | 679,519,700 |
| 23 Ene 2024 | 0.041 | -0.00575 | -12.30% | 0.045 | 0.046 | 0.041 | 671,288,371 |
| 22 Ene 2024 | 0.04675 | -0.0031 | -6.22% | 0.05 | 0.05 | 0.045 | 175,029,162 |
