ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

SNCR Synchronoss Technologies Inc

7.99
-1.16 (-12.68%)
10 May 2024 - Cerrado
Retrasado por 15 minutos

SNCR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
10 May 2024 7.96 -1.19 -13.01% 9.07 9.2004 7.21 94,939
09 May 2024 9.15 0.15 1.67% 9.05 9.99 9.02 100,632
08 May 2024 9.00 2.13 31.00% 7.53 9.25 7.53 124,949
07 May 2024 6.87 0.07 1.03% 6.73 7.12 6.705 30,878
06 May 2024 6.80 0.35 5.43% 6.44 6.89 6.44 29,302
03 May 2024 6.45 0.00 0.00% 6.57 6.57 6.39 10,843
02 May 2024 6.45 0.00 0.00% 6.47 6.84 6.3301 21,976
01 May 2024 6.45 0.14 2.22% 6.27 6.6199 6.1734 5,018
30 Abr 2024 6.31 -0.24 -3.66% 6.56 6.70 6.02 68,422
29 Abr 2024 6.55 0.01 0.15% 6.59 6.59 6.1864 29,705
26 Abr 2024 6.54 0.08 1.24% 6.46 6.55 6.30 15,110
25 Abr 2024 6.46 -0.06 -0.92% 6.48 6.54 6.39 8,488
24 Abr 2024 6.52 -0.04 -0.61% 6.56 6.70 6.41 25,244
23 Abr 2024 6.56 0.12 1.86% 6.43 6.75 6.31 28,886
22 Abr 2024 6.44 0.13 2.06% 6.27 6.79 6.1001 33,574
19 Abr 2024 6.31 -0.11 -1.71% 6.32 6.705 6.30 34,056
18 Abr 2024 6.42 -0.03 -0.47% 6.36 6.57 6.26 89,573
17 Abr 2024 6.45 -0.40 -5.84% 6.99 7.065 6.33 72,359
16 Abr 2024 6.85 -0.70 -9.27% 7.46 7.46 6.77 56,455
15 Abr 2024 7.55 0.05 0.67% 7.35 7.5589 7.31 40,918
12 Abr 2024 7.50 -0.30 -3.85% 7.65 7.68 7.353 40,575
11 Abr 2024 7.80 -0.05 -0.64% 7.86 7.87 7.51 59,201
10 Abr 2024 7.85 -0.15 -1.88% 7.88 7.9775 7.56 55,920
09 Abr 2024 8.00 -0.05 -0.62% 7.99 8.22 7.90 35,824
08 Abr 2024 8.05 0.05 0.63% 7.84 8.06 7.59 37,842
05 Abr 2024 8.00 0.09 1.14% 7.98 8.2799 7.80 27,444
04 Abr 2024 7.91 -0.35 -4.24% 8.26 8.27 7.6397 37,436
03 Abr 2024 8.26 0.07 0.85% 8.10 8.3738 7.81 39,402
02 Abr 2024 8.19 0.09 1.11% 7.96 8.19 7.81 45,627
01 Abr 2024 8.10 -0.25 -2.99% 8.31 8.35 7.79 48,633
28 Mar 2024 8.35 -0.13 -1.53% 8.48 8.7502 8.30 18,869
27 Mar 2024 8.48 0.23 2.79% 8.28 8.50 8.15 25,879
26 Mar 2024 8.25 -0.61 -6.88% 8.86 8.99 8.00 71,476
25 Mar 2024 8.86 0.13 1.49% 8.84 9.03 8.76 16,715
22 Mar 2024 8.73 -0.01 -0.11% 8.63 9.00 8.57 30,084
21 Mar 2024 8.74 0.29 3.43% 8.50 8.89 8.18 60,858
20 Mar 2024 8.45 0.09 1.08% 8.33 8.57 8.20 30,370
19 Mar 2024 8.36 -0.39 -4.46% 8.49 8.72 8.31 67,474
18 Mar 2024 8.75 -0.43 -4.68% 8.95 9.0557 8.1501 175,100
15 Mar 2024 9.18 -0.18 -1.92% 9.25 9.2974 8.95 73,320
14 Mar 2024 9.36 -0.02 -0.21% 9.25 9.40 8.90 61,816
13 Mar 2024 9.38 -0.94 -9.11% 9.50 9.91 8.4001 281,305
12 Mar 2024 10.32 -1.03 -9.07% 11.47 11.90 10.02 150,690
11 Mar 2024 11.35 0.51 4.70% 11.19 11.88 11.00 150,904
08 Mar 2024 10.84 0.15 1.40% 10.58 11.229 10.41 76,719
07 Mar 2024 10.69 0.89 9.08% 10.00 11.148 9.53 180,590
06 Mar 2024 9.80 0.55 5.95% 9.25 10.0299 9.155 122,054
05 Mar 2024 9.25 -0.03 -0.32% 9.09 9.4499 9.00 50,648
04 Mar 2024 9.28 -0.30 -3.13% 9.49 9.55 8.90 80,258
01 Mar 2024 9.58 0.25 2.68% 9.32 9.79 9.00 85,920
29 Feb 2024 9.33 -0.33 -3.42% 9.64 9.89 9.00 112,051
28 Feb 2024 9.66 -0.69 -6.67% 10.23 10.36 9.625 60,915
27 Feb 2024 10.35 0.65 6.76% 9.66 10.80 9.66 71,011
26 Feb 2024 9.695 -0.96 -8.97% 10.84 11.93 9.41 340,449
23 Feb 2024 10.65 1.43 15.51% 9.25 11.85 9.25 277,143
22 Feb 2024 9.22 -0.47 -4.85% 8.84 10.02 8.66 131,818
21 Feb 2024 9.69 -2.55 -20.83% 12.41 12.41 7.40 840,678
20 Feb 2024 12.24 1.46 13.54% 11.18 13.9694 11.16 427,845
16 Feb 2024 10.78 1.58 17.17% 9.40 10.89 9.22 425,449
15 Feb 2024 9.20 1.91 26.20% 7.69 9.941 7.65 596,819
14 Feb 2024 7.29 0.94 14.80% 6.56 7.4145 6.37 172,595
13 Feb 2024 6.35 0.14 2.25% 6.25 6.3699 6.111 87,329

Su Consulta Reciente

Delayed Upgrade Clock