Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SCYX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.67 | 0.05 | 1.91% | 2.64 | 2.7699 | 2.6145 | 266,528 |
| 20 May 2024 | 2.62 | -0.15 | -5.42% | 2.81 | 3.07 | 2.56 | 943,322 |
| 17 May 2024 | 2.77 | 0.36 | 14.94% | 2.55 | 2.90 | 2.4601 | 902,631 |
| 16 May 2024 | 2.41 | 0.15 | 6.64% | 2.29 | 2.68 | 2.21 | 1,234,395 |
| 15 May 2024 | 2.26 | 0.29 | 14.72% | 1.99 | 2.27 | 1.99 | 614,871 |
| 14 May 2024 | 1.97 | -0.07 | -3.43% | 2.03 | 2.05 | 1.84 | 281,969 |
| 13 May 2024 | 2.04 | 0.10 | 5.15% | 1.94 | 2.17 | 1.93 | 370,279 |
| 10 May 2024 | 1.94 | 0.06 | 3.19% | 1.90 | 1.98 | 1.85 | 366,107 |
| 09 May 2024 | 1.88 | 0.04 | 2.17% | 1.98 | 1.98 | 1.8227 | 140,242 |
| 08 May 2024 | 1.84 | -0.01 | -0.27% | 1.84 | 1.86 | 1.80 | 108,938 |
| 07 May 2024 | 1.845 | 0.12 | 6.65% | 1.73 | 1.92 | 1.725 | 219,514 |
| 06 May 2024 | 1.73 | -0.04 | -2.26% | 1.79 | 1.79 | 1.72 | 113,510 |
| 03 May 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.90 | 1.70 | 173,113 |
| 02 May 2024 | 1.78 | 0.06 | 3.49% | 1.74 | 1.79 | 1.7001 | 120,932 |
| 01 May 2024 | 1.72 | 0.03 | 1.78% | 1.66 | 1.74 | 1.61 | 63,820 |
| 30 Abr 2024 | 1.69 | -0.13 | -7.14% | 1.79 | 1.80 | 1.68 | 236,965 |
| 29 Abr 2024 | 1.82 | 0.28 | 18.18% | 1.56 | 1.95 | 1.5531 | 438,120 |
| 26 Abr 2024 | 1.54 | 0.07 | 4.76% | 1.45 | 1.59 | 1.45 | 157,721 |
| 25 Abr 2024 | 1.47 | -0.03 | -2.00% | 1.48 | 1.50 | 1.42 | 120,233 |
| 24 Abr 2024 | 1.50 | -0.05 | -3.23% | 1.58 | 1.5945 | 1.48 | 87,658 |
| 23 Abr 2024 | 1.55 | 0.11 | 7.64% | 1.48 | 1.6058 | 1.48 | 151,695 |
| 22 Abr 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.48 | 1.44 | 72,645 |
| 19 Abr 2024 | 1.44 | 0.03 | 2.49% | 1.41 | 1.4699 | 1.39 | 130,980 |
| 18 Abr 2024 | 1.405 | -0.02 | -1.06% | 1.43 | 1.477 | 1.39 | 79,920 |
| 17 Abr 2024 | 1.42 | 0.01 | 0.71% | 1.40 | 1.46 | 1.37 | 127,418 |
| 16 Abr 2024 | 1.41 | -0.06 | -4.08% | 1.47 | 1.50 | 1.40 | 106,303 |
| 15 Abr 2024 | 1.47 | 0.02 | 1.73% | 1.49 | 1.52 | 1.43 | 128,518 |
| 12 Abr 2024 | 1.445 | -0.16 | -9.69% | 1.61 | 1.63 | 1.44 | 496,737 |
| 11 Abr 2024 | 1.60 | 0.02 | 1.27% | 1.61 | 1.61 | 1.55 | 144,836 |
| 10 Abr 2024 | 1.58 | -0.05 | -3.07% | 1.60 | 1.63 | 1.56 | 144,677 |
| 09 Abr 2024 | 1.63 | 0.00 | 0.00% | 1.66 | 1.67 | 1.58 | 156,157 |
| 08 Abr 2024 | 1.63 | -0.08 | -4.68% | 1.72 | 1.72 | 1.61 | 172,242 |
| 05 Abr 2024 | 1.71 | 0.03 | 1.79% | 1.69 | 1.79 | 1.6701 | 125,497 |
| 04 Abr 2024 | 1.68 | -0.12 | -6.67% | 1.78 | 1.86 | 1.6101 | 318,747 |
| 03 Abr 2024 | 1.80 | 0.35 | 24.14% | 1.55 | 1.85 | 1.54 | 720,495 |
| 02 Abr 2024 | 1.45 | -0.04 | -2.68% | 1.46 | 1.58 | 1.41 | 266,616 |
| 01 Abr 2024 | 1.49 | 0.02 | 1.36% | 1.52 | 1.525 | 1.42 | 284,073 |
| 28 Mar 2024 | 1.47 | 0.04 | 3.16% | 1.42 | 1.52 | 1.42 | 184,066 |
| 27 Mar 2024 | 1.425 | 0.04 | 2.52% | 1.41 | 1.46 | 1.40 | 107,777 |
| 26 Mar 2024 | 1.39 | -0.04 | -2.80% | 1.46 | 1.46 | 1.39 | 82,693 |
| 25 Mar 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.46 | 1.39 | 146,830 |
| 22 Mar 2024 | 1.39 | -0.01 | -0.71% | 1.39 | 1.4112 | 1.38 | 72,439 |
| 21 Mar 2024 | 1.40 | -0.01 | -0.71% | 1.43 | 1.47 | 1.37 | 150,830 |
| 20 Mar 2024 | 1.41 | -0.03 | -2.08% | 1.45 | 1.49 | 1.39 | 336,239 |
| 19 Mar 2024 | 1.44 | 0.00 | 0.00% | 1.43 | 1.53 | 1.35 | 720,499 |
| 18 Mar 2024 | 1.44 | -0.01 | -0.69% | 1.48 | 1.52 | 1.3901 | 335,231 |
| 15 Mar 2024 | 1.45 | -0.05 | -3.33% | 1.51 | 1.55 | 1.45 | 366,714 |
| 14 Mar 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.51 | 1.47 | 157,543 |
| 13 Mar 2024 | 1.53 | -0.07 | -4.38% | 1.57 | 1.601 | 1.50 | 285,320 |
| 12 Mar 2024 | 1.60 | -0.01 | -0.62% | 1.64 | 1.64 | 1.51 | 419,626 |
| 11 Mar 2024 | 1.61 | -0.05 | -3.01% | 1.67 | 1.68 | 1.59 | 184,919 |
| 08 Mar 2024 | 1.66 | -0.03 | -1.78% | 1.70 | 1.748 | 1.65 | 70,050 |
| 07 Mar 2024 | 1.69 | 0.02 | 1.20% | 1.68 | 1.6999 | 1.66 | 86,496 |
| 06 Mar 2024 | 1.67 | 0.02 | 1.21% | 1.67 | 1.68 | 1.6212 | 64,828 |
| 05 Mar 2024 | 1.65 | 0.02 | 1.23% | 1.63 | 1.68 | 1.5601 | 198,435 |
| 04 Mar 2024 | 1.63 | 0.01 | 0.62% | 1.63 | 1.65 | 1.57 | 233,783 |
| 01 Mar 2024 | 1.62 | 0.00 | 0.00% | 1.63 | 1.6699 | 1.60 | 212,585 |
| 29 Feb 2024 | 1.62 | -0.08 | -4.71% | 1.70 | 1.74 | 1.62 | 164,470 |
| 28 Feb 2024 | 1.70 | 0.00 | 0.00% | 1.71 | 1.737 | 1.68 | 105,999 |
| 27 Feb 2024 | 1.70 | -0.02 | -1.16% | 1.74 | 1.76 | 1.69 | 141,307 |
| 26 Feb 2024 | 1.72 | 0.04 | 2.38% | 1.68 | 1.78 | 1.68 | 109,572 |
| 23 Feb 2024 | 1.68 | 0.03 | 1.82% | 1.62 | 1.71 | 1.62 | 163,377 |
| 22 Feb 2024 | 1.65 | -0.05 | -2.94% | 1.74 | 1.74 | 1.61 | 210,256 |
