Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SYNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 261.50 | 1.50 | 0.58% | 258.50 | 270.00 | 258.00 | 176,016 |
| 30 Abr 2024 | 260.00 | 10.00 | 4.00% | 251.00 | 264.50 | 251.00 | 296,146 |
| 29 Abr 2024 | 250.00 | 14.50 | 6.16% | 241.00 | 250.00 | 237.50 | 146,478 |
| 26 Abr 2024 | 235.50 | 3.50 | 1.51% | 230.00 | 240.00 | 228.50 | 137,021 |
| 25 Abr 2024 | 232.00 | -9.50 | -3.93% | 242.00 | 247.50 | 232.00 | 243,492 |
| 24 Abr 2024 | 241.50 | -13.50 | -5.29% | 252.50 | 259.50 | 241.00 | 275,827 |
| 23 Abr 2024 | 255.00 | 11.50 | 4.72% | 240.00 | 255.00 | 239.00 | 366,383 |
| 22 Abr 2024 | 243.50 | 5.00 | 2.10% | 237.00 | 243.50 | 237.00 | 190,956 |
| 19 Abr 2024 | 238.50 | -4.50 | -1.85% | 241.50 | 243.00 | 235.50 | 402,863 |
| 18 Abr 2024 | 243.00 | -12.00 | -4.71% | 254.50 | 254.50 | 243.00 | 635,403 |
| 17 Abr 2024 | 255.00 | 7.00 | 2.82% | 250.00 | 255.50 | 247.50 | 324,514 |
| 16 Abr 2024 | 248.00 | -15.00 | -5.70% | 252.00 | 256.50 | 248.00 | 378,980 |
| 15 Abr 2024 | 263.00 | -3.00 | -1.13% | 269.50 | 269.50 | 256.50 | 351,418 |
| 12 Abr 2024 | 266.00 | 8.50 | 3.30% | 262.00 | 274.50 | 257.00 | 551,752 |
| 11 Abr 2024 | 257.50 | 3.00 | 1.18% | 253.00 | 260.00 | 252.00 | 261,707 |
| 10 Abr 2024 | 254.50 | 1.00 | 0.39% | 250.00 | 259.00 | 247.50 | 471,090 |
| 09 Abr 2024 | 253.50 | -4.50 | -1.74% | 258.00 | 261.50 | 251.00 | 291,526 |
| 08 Abr 2024 | 258.00 | 5.50 | 2.18% | 253.00 | 263.50 | 252.00 | 330,488 |
| 05 Abr 2024 | 252.50 | -6.00 | -2.32% | 250.50 | 252.50 | 248.50 | 242,624 |
| 04 Abr 2024 | 258.50 | 4.50 | 1.77% | 250.00 | 258.50 | 250.00 | 830,692 |
| 03 Abr 2024 | 254.00 | 1.00 | 0.40% | 250.00 | 260.50 | 250.00 | 456,482 |
| 02 Abr 2024 | 253.00 | -6.80 | -2.62% | 264.00 | 264.00 | 250.50 | 431,970 |
| 28 Mar 2024 | 259.80 | 18.40 | 7.62% | 242.00 | 263.00 | 240.00 | 742,277 |
| 27 Mar 2024 | 241.40 | 4.60 | 1.94% | 232.40 | 241.40 | 228.00 | 792,383 |
| 26 Mar 2024 | 236.80 | 4.20 | 1.81% | 230.00 | 240.00 | 229.60 | 316,675 |
| 25 Mar 2024 | 232.60 | -0.20 | -0.09% | 230.00 | 234.40 | 227.80 | 282,968 |
| 22 Mar 2024 | 232.80 | -6.80 | -2.84% | 236.80 | 241.80 | 228.60 | 381,505 |
| 21 Mar 2024 | 239.60 | 8.40 | 3.63% | 233.00 | 242.60 | 231.40 | 363,745 |
| 20 Mar 2024 | 231.20 | -3.20 | -1.37% | 226.60 | 232.40 | 225.80 | 345,820 |
| 19 Mar 2024 | 234.40 | 4.40 | 1.91% | 228.00 | 240.80 | 222.60 | 572,153 |
| 18 Mar 2024 | 230.00 | -5.00 | -2.13% | 233.00 | 252.20 | 226.60 | 2,198,331 |
| 15 Mar 2024 | 235.00 | 21.40 | 10.02% | 213.00 | 237.60 | 212.00 | 2,215,616 |
| 14 Mar 2024 | 213.60 | -1.60 | -0.74% | 215.20 | 218.80 | 207.40 | 773,638 |
| 13 Mar 2024 | 215.20 | 20.20 | 10.36% | 203.00 | 217.40 | 191.90 | 2,016,078 |
| 12 Mar 2024 | 195.00 | 51.40 | 35.79% | 149.00 | 199.90 | 149.00 | 2,412,425 |
| 11 Mar 2024 | 143.60 | 3.40 | 2.43% | 140.50 | 143.60 | 137.20 | 1,126,167 |
| 08 Mar 2024 | 140.20 | -3.40 | -2.37% | 143.00 | 143.20 | 139.10 | 1,150,166 |
| 07 Mar 2024 | 143.60 | 1.60 | 1.13% | 144.90 | 147.40 | 140.00 | 369,146 |
| 06 Mar 2024 | 142.00 | -3.50 | -2.41% | 144.00 | 149.80 | 142.00 | 440,239 |
| 05 Mar 2024 | 145.50 | -0.30 | -0.21% | 149.00 | 149.00 | 145.00 | 329,073 |
| 04 Mar 2024 | 145.80 | -8.20 | -5.32% | 153.90 | 154.70 | 145.80 | 444,155 |
| 01 Mar 2024 | 154.00 | 8.30 | 5.70% | 146.70 | 154.90 | 146.00 | 452,309 |
| 29 Feb 2024 | 145.70 | -4.00 | -2.67% | 148.00 | 151.50 | 142.10 | 6,162,191 |
| 28 Feb 2024 | 149.70 | -7.30 | -4.65% | 156.00 | 156.00 | 148.60 | 419,884 |
| 27 Feb 2024 | 157.00 | 4.90 | 3.22% | 152.00 | 157.60 | 152.00 | 654,728 |
| 26 Feb 2024 | 152.10 | -3.50 | -2.25% | 158.00 | 158.00 | 149.20 | 263,785 |
| 23 Feb 2024 | 155.60 | -2.30 | -1.46% | 156.00 | 157.70 | 153.10 | 384,411 |
| 22 Feb 2024 | 157.90 | 6.50 | 4.29% | 153.70 | 158.70 | 151.00 | 287,380 |
| 21 Feb 2024 | 151.40 | -3.70 | -2.39% | 154.60 | 155.00 | 147.00 | 371,713 |
| 20 Feb 2024 | 155.10 | -1.00 | -0.64% | 155.80 | 161.00 | 154.90 | 494,925 |
| 19 Feb 2024 | 156.10 | 0.30 | 0.19% | 157.00 | 157.00 | 151.90 | 378,105 |
| 16 Feb 2024 | 155.80 | 1.00 | 0.65% | 154.80 | 157.00 | 151.20 | 575,567 |
| 15 Feb 2024 | 154.80 | 5.30 | 3.55% | 150.00 | 157.00 | 149.10 | 607,719 |
| 14 Feb 2024 | 149.50 | 9.30 | 6.63% | 143.00 | 151.90 | 140.00 | 500,893 |
| 13 Feb 2024 | 140.20 | -7.80 | -5.27% | 149.00 | 149.60 | 137.40 | 523,644 |
| 12 Feb 2024 | 148.00 | 12.80 | 9.47% | 138.00 | 149.20 | 138.00 | 578,933 |
| 09 Feb 2024 | 135.20 | -2.80 | -2.03% | 139.00 | 139.00 | 131.90 | 330,497 |
| 08 Feb 2024 | 138.00 | 0.00 | 0.00% | 138.40 | 142.00 | 136.00 | 273,813 |
| 07 Feb 2024 | 138.00 | -8.80 | -5.99% | 147.00 | 147.00 | 137.60 | 382,724 |
| 06 Feb 2024 | 146.80 | 4.50 | 3.16% | 144.00 | 146.80 | 139.20 | 359,821 |
| 05 Feb 2024 | 142.30 | -8.50 | -5.64% | 150.80 | 150.80 | 142.10 | 413,019 |
| 02 Feb 2024 | 150.80 | 6.00 | 4.14% | 147.00 | 157.20 | 143.60 | 698,022 |
