Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SYS1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 495.00 | -5.00 | -1.00% | 500.00 | 500.00 | 495.00 | 4,252 |
| 02 May 2024 | 500.00 | 10.00 | 2.04% | 495.00 | 500.00 | 495.00 | 6,933 |
| 01 May 2024 | 490.00 | 20.00 | 4.26% | 470.00 | 495.00 | 470.00 | 8,754 |
| 30 Abr 2024 | 470.00 | 0.00 | 0.00% | 470.00 | 470.00 | 470.00 | 2,607 |
| 29 Abr 2024 | 470.00 | 0.00 | 0.00% | 470.00 | 470.00 | 470.00 | 214 |
| 26 Abr 2024 | 470.00 | 10.00 | 2.17% | 460.00 | 470.00 | 460.00 | 1,544 |
| 25 Abr 2024 | 460.00 | -30.00 | -6.12% | 490.00 | 490.00 | 455.00 | 6,718 |
| 24 Abr 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 3,095 |
| 23 Abr 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 7,079 |
| 22 Abr 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 3,769 |
| 19 Abr 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 50 |
| 18 Abr 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 3,964 |
| 17 Abr 2024 | 490.00 | -10.00 | -2.00% | 500.00 | 505.00 | 490.00 | 56,405 |
| 16 Abr 2024 | 500.00 | 0.00 | 0.00% | 535.00 | 537.50 | 500.00 | 102,524 |
| 15 Abr 2024 | 500.00 | 10.00 | 2.04% | 480.00 | 500.00 | 480.00 | 11,427 |
| 12 Abr 2024 | 490.00 | 40.00 | 8.89% | 450.00 | 490.00 | 450.00 | 227,886 |
| 11 Abr 2024 | 450.00 | 10.00 | 2.27% | 445.00 | 455.00 | 445.00 | 16,086 |
| 10 Abr 2024 | 440.00 | 25.00 | 6.02% | 400.00 | 445.00 | 400.00 | 169,179 |
| 09 Abr 2024 | 415.00 | 5.00 | 1.22% | 410.00 | 415.00 | 410.00 | 40,318 |
| 08 Abr 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 32,861 |
| 05 Abr 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 41,471 |
| 04 Abr 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 35,837 |
| 03 Abr 2024 | 410.00 | 5.00 | 1.23% | 410.00 | 410.00 | 410.00 | 6,100 |
| 02 Abr 2024 | 405.00 | -5.00 | -1.22% | 410.00 | 410.00 | 405.00 | 4,436 |
| 28 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 218 |
| 27 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 1,767 |
| 26 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 2,019 |
| 25 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 7,222 |
| 22 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 21,254 |
| 21 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 12,293 |
| 20 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 67 |
| 19 Mar 2024 | 410.00 | 10.00 | 2.50% | 400.00 | 410.00 | 400.00 | 1,000 |
| 18 Mar 2024 | 400.00 | -10.00 | -2.44% | 410.00 | 410.00 | 400.00 | 5,886 |
| 15 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 911 |
| 14 Mar 2024 | 410.00 | 12.00 | 3.02% | 400.00 | 410.00 | 400.00 | 5,116 |
| 13 Mar 2024 | 398.00 | 0.00 | 0.00% | 410.00 | 410.00 | 398.00 | 3,459 |
| 12 Mar 2024 | 398.00 | -12.00 | -2.93% | 410.00 | 410.00 | 398.00 | 2,236 |
| 11 Mar 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 480 |
| 08 Mar 2024 | 410.00 | 0.00 | 0.00% | 400.00 | 410.00 | 400.00 | 719 |
| 07 Mar 2024 | 410.00 | 10.00 | 2.50% | 410.00 | 410.00 | 410.00 | 599 |
| 06 Mar 2024 | 400.00 | -10.00 | -2.44% | 410.00 | 410.00 | 400.00 | 4,634 |
| 05 Mar 2024 | 410.00 | 15.00 | 3.80% | 395.00 | 410.00 | 395.00 | 10,796 |
| 04 Mar 2024 | 395.00 | -25.00 | -5.95% | 420.00 | 420.00 | 395.00 | 13,189 |
| 01 Mar 2024 | 420.00 | 10.00 | 2.44% | 410.00 | 420.00 | 410.00 | 17,492 |
| 29 Feb 2024 | 410.00 | 20.00 | 5.13% | 390.00 | 410.00 | 390.00 | 11,500 |
| 28 Feb 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 8,548 |
| 27 Feb 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 0.00 |
| 26 Feb 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 3,054 |
| 23 Feb 2024 | 390.00 | -35.00 | -8.24% | 425.00 | 425.00 | 385.00 | 20,306 |
| 22 Feb 2024 | 425.00 | 0.00 | 0.00% | 425.00 | 425.00 | 425.00 | 1,881 |
| 21 Feb 2024 | 425.00 | -5.00 | -1.16% | 430.00 | 432.00 | 425.00 | 20,476 |
| 20 Feb 2024 | 430.00 | 0.00 | 0.00% | 430.00 | 430.00 | 430.00 | 182 |
| 19 Feb 2024 | 430.00 | 0.00 | 0.00% | 430.00 | 430.00 | 430.00 | 1,676 |
| 16 Feb 2024 | 430.00 | 20.00 | 4.88% | 410.00 | 430.00 | 410.00 | 59,295 |
| 15 Feb 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 1,835 |
| 14 Feb 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 18,788 |
| 13 Feb 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 9,239 |
| 12 Feb 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 13,107 |
| 09 Feb 2024 | 410.00 | -10.00 | -2.38% | 420.00 | 420.00 | 405.00 | 40,613 |
| 08 Feb 2024 | 420.00 | 50.00 | 13.51% | 360.00 | 425.00 | 360.00 | 92,819 |
| 07 Feb 2024 | 370.00 | 8.00 | 2.21% | 362.00 | 370.00 | 360.00 | 21,078 |
| 06 Feb 2024 | 362.00 | 0.00 | 0.00% | 362.00 | 362.00 | 362.00 | 568 |
