Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SNCR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 10.52 | -0.02 | -0.19% | 10.57 | 10.85 | 10.17 | 32,646 |
| 21 May 2024 | 10.54 | -0.10 | -0.94% | 10.46 | 10.92 | 10.33 | 27,908 |
| 20 May 2024 | 10.64 | 0.79 | 8.02% | 10.00 | 10.8453 | 9.96 | 43,895 |
| 17 May 2024 | 9.85 | -0.75 | -7.08% | 10.66 | 10.6875 | 9.85 | 45,917 |
| 16 May 2024 | 10.60 | 0.50 | 4.95% | 10.42 | 10.67 | 10.16 | 59,867 |
| 15 May 2024 | 10.10 | 1.41 | 16.23% | 8.85 | 10.43 | 8.775 | 124,808 |
| 14 May 2024 | 8.69 | 0.22 | 2.60% | 8.67 | 8.72 | 8.3801 | 19,968 |
| 13 May 2024 | 8.47 | 0.51 | 6.41% | 8.00 | 8.60 | 8.00 | 23,080 |
| 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 |
