SYH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.425 | -0.005 | -1.16% | 0.43 | 0.43 | 0.415 | 277,908 |
09 May 2024 | 0.43 | 0.00 | 0.00% | 0.425 | 0.43 | 0.425 | 268,975 |
08 May 2024 | 0.43 | -0.015 | -3.37% | 0.445 | 0.445 | 0.42 | 379,726 |
07 May 2024 | 0.445 | 0.005 | 1.14% | 0.44 | 0.47 | 0.44 | 315,812 |
06 May 2024 | 0.44 | 0.015 | 3.53% | 0.43 | 0.445 | 0.43 | 310,950 |
03 May 2024 | 0.425 | -0.01 | -2.30% | 0.44 | 0.445 | 0.425 | 752,183 |
02 May 2024 | 0.435 | -0.01 | -2.25% | 0.44 | 0.45 | 0.435 | 801,819 |
01 May 2024 | 0.445 | -0.005 | -1.11% | 0.455 | 0.47 | 0.43 | 641,668 |
30 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.43 | 951,371 |
29 Abr 2024 | 0.45 | 0.015 | 3.45% | 0.44 | 0.455 | 0.44 | 608,804 |
26 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 0 |
25 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.44 | 0.445 | 0.43 | 195,541 |
24 Abr 2024 | 0.435 | -0.01 | -2.25% | 0.44 | 0.445 | 0.43 | 228,356 |
23 Abr 2024 | 0.445 | 0.005 | 1.14% | 0.44 | 0.45 | 0.43 | 162,874 |
22 Abr 2024 | 0.44 | -0.015 | -3.30% | 0.45 | 0.45 | 0.43 | 296,180 |
19 Abr 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.44 | 175,333 |
18 Abr 2024 | 0.455 | -0.015 | -3.19% | 0.47 | 0.47 | 0.455 | 162,391 |
17 Abr 2024 | 0.47 | -0.005 | -1.05% | 0.475 | 0.48 | 0.46 | 595,153 |
16 Abr 2024 | 0.475 | 0.00 | 0.00% | 0.47 | 0.48 | 0.445 | 571,425 |
15 Abr 2024 | 0.475 | -0.035 | -6.86% | 0.49 | 0.51 | 0.47 | 613,305 |
12 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.53 | 0.49 | 426,821 |
11 Abr 2024 | 0.52 | 0.02 | 4.00% | 0.495 | 0.53 | 0.475 | 702,520 |
10 Abr 2024 | 0.50 | 0.005 | 1.01% | 0.49 | 0.50 | 0.485 | 273,161 |
09 Abr 2024 | 0.495 | -0.025 | -4.81% | 0.51 | 0.52 | 0.475 | 564,867 |
08 Abr 2024 | 0.52 | -0.02 | -3.70% | 0.54 | 0.55 | 0.50 | 465,954 |
05 Abr 2024 | 0.54 | 0.03 | 5.88% | 0.51 | 0.54 | 0.51 | 593,841 |
04 Abr 2024 | 0.51 | -0.02 | -3.77% | 0.53 | 0.55 | 0.50 | 380,610 |
03 Abr 2024 | 0.53 | 0.03 | 6.00% | 0.50 | 0.56 | 0.50 | 571,470 |
02 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.53 | 0.49 | 693,143 |
01 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.49 | 257,123 |
28 Mar 2024 | 0.50 | 0.035 | 7.53% | 0.47 | 0.51 | 0.445 | 2,472,979 |
27 Mar 2024 | 0.465 | 0.00 | 0.00% | 0.455 | 0.47 | 0.45 | 272,521 |
26 Mar 2024 | 0.465 | 0.01 | 2.20% | 0.455 | 0.465 | 0.45 | 442,187 |
25 Mar 2024 | 0.455 | -0.01 | -2.15% | 0.465 | 0.47 | 0.44 | 406,793 |
22 Mar 2024 | 0.465 | 0.01 | 2.20% | 0.455 | 0.465 | 0.44 | 257,261 |
21 Mar 2024 | 0.455 | -0.005 | -1.09% | 0.46 | 0.46 | 0.44 | 313,117 |
20 Mar 2024 | 0.46 | 0.045 | 10.84% | 0.42 | 0.46 | 0.415 | 433,575 |
19 Mar 2024 | 0.415 | -0.015 | -3.49% | 0.425 | 0.425 | 0.415 | 338,988 |
18 Mar 2024 | 0.43 | 0.005 | 1.18% | 0.425 | 0.445 | 0.415 | 322,085 |
15 Mar 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.435 | 0.42 | 336,309 |
14 Mar 2024 | 0.425 | 0.01 | 2.41% | 0.415 | 0.425 | 0.40 | 493,499 |
13 Mar 2024 | 0.415 | -0.015 | -3.49% | 0.425 | 0.435 | 0.41 | 396,765 |
12 Mar 2024 | 0.43 | 0.005 | 1.18% | 0.43 | 0.44 | 0.425 | 309,306 |
11 Mar 2024 | 0.425 | -0.025 | -5.56% | 0.45 | 0.45 | 0.425 | 396,972 |
08 Mar 2024 | 0.45 | -0.005 | -1.10% | 0.46 | 0.47 | 0.43 | 537,903 |
07 Mar 2024 | 0.455 | 0.005 | 1.11% | 0.45 | 0.46 | 0.45 | 386,226 |
06 Mar 2024 | 0.45 | 0.015 | 3.45% | 0.435 | 0.46 | 0.435 | 273,179 |
05 Mar 2024 | 0.435 | -0.015 | -3.33% | 0.45 | 0.455 | 0.43 | 564,410 |
04 Mar 2024 | 0.45 | -0.02 | -4.26% | 0.47 | 0.485 | 0.45 | 832,725 |
01 Mar 2024 | 0.47 | 0.01 | 2.17% | 0.47 | 0.49 | 0.465 | 395,881 |
29 Feb 2024 | 0.46 | 0.00 | 0.00% | 0.465 | 0.485 | 0.45 | 568,283 |
28 Feb 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.485 | 0.45 | 444,885 |
27 Feb 2024 | 0.45 | 0.02 | 4.65% | 0.435 | 0.465 | 0.435 | 560,366 |
26 Feb 2024 | 0.43 | 0.015 | 3.61% | 0.415 | 0.445 | 0.415 | 409,895 |
23 Feb 2024 | 0.415 | -0.025 | -5.68% | 0.44 | 0.445 | 0.415 | 740,529 |
22 Feb 2024 | 0.44 | -0.005 | -1.12% | 0.455 | 0.465 | 0.44 | 350,754 |
21 Feb 2024 | 0.445 | 0.005 | 1.14% | 0.44 | 0.46 | 0.44 | 482,418 |
20 Feb 2024 | 0.44 | -0.035 | -7.37% | 0.475 | 0.475 | 0.43 | 906,250 |
16 Feb 2024 | 0.475 | -0.005 | -1.04% | 0.485 | 0.485 | 0.47 | 348,622 |
15 Feb 2024 | 0.48 | -0.02 | -4.00% | 0.50 | 0.50 | 0.475 | 513,490 |
14 Feb 2024 | 0.50 | 0.01 | 2.04% | 0.50 | 0.51 | 0.495 | 158,409 |
13 Feb 2024 | 0.49 | -0.02 | -3.92% | 0.53 | 0.53 | 0.49 | 390,582 |