Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SNPHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 10.22 | 0.00 | 0.00% | 10.22 | 10.22 | 10.22 | 0 |
| 28 May 2024 | 10.22 | 0.63 | 6.57% | 10.135 | 10.42 | 10.135 | 5,719 |
| 24 May 2024 | 9.59 | -0.28 | -2.81% | 9.8222 | 9.8222 | 9.59 | 1,535 |
| 23 May 2024 | 9.8675 | 0.00 | 0.00% | 9.8675 | 9.8675 | 9.8675 | 0 |
| 22 May 2024 | 9.8675 | -0.40 | -3.90% | 9.71 | 9.8675 | 9.71 | 1,748 |
| 21 May 2024 | 10.268 | 0.00 | 0.00% | 10.268 | 10.268 | 10.268 | 0 |
| 20 May 2024 | 10.268 | 0.00 | 0.00% | 10.268 | 10.268 | 10.268 | 0 |
| 17 May 2024 | 10.268 | 0.00 | 0.00% | 10.268 | 10.268 | 10.268 | 0 |
| 16 May 2024 | 10.268 | 0.08 | 0.81% | 10.268 | 10.268 | 10.268 | 329 |
| 15 May 2024 | 10.185 | -0.06 | -0.59% | 10.185 | 10.185 | 10.185 | 454 |
| 14 May 2024 | 10.245 | -0.53 | -4.87% | 10.245 | 10.245 | 10.245 | 150 |
| 13 May 2024 | 10.77 | 0.00 | 0.00% | 10.77 | 10.77 | 10.77 | 0 |
| 10 May 2024 | 10.77 | 0.46 | 4.41% | 10.77 | 10.77 | 10.77 | 219 |
| 09 May 2024 | 10.315 | 0.40 | 4.03% | 10.17 | 10.315 | 10.17 | 1,344 |
| 08 May 2024 | 9.915 | 0.12 | 1.25% | 9.915 | 9.915 | 9.915 | 389 |
| 07 May 2024 | 9.793 | -0.13 | -1.28% | 9.793 | 9.793 | 9.793 | 189 |
| 06 May 2024 | 9.92 | -0.07 | -0.70% | 9.935 | 9.94 | 9.92 | 2,548 |
| 03 May 2024 | 9.99 | 0.04 | 0.38% | 9.98 | 9.99 | 9.98 | 646 |
| 02 May 2024 | 9.9525 | 0.01 | 0.13% | 9.78 | 9.9525 | 9.78 | 731 |
| 01 May 2024 | 9.94 | 0.00 | 0.00% | 9.94 | 9.94 | 9.94 | 0 |
| 30 Abr 2024 | 9.94 | 0.26 | 2.69% | 9.94 | 9.94 | 9.94 | 203 |
| 29 Abr 2024 | 9.68 | 0.29 | 3.09% | 9.675 | 9.68 | 9.675 | 1,154 |
| 26 Abr 2024 | 9.39 | -0.17 | -1.78% | 9.39 | 9.39 | 9.39 | 307 |
| 25 Abr 2024 | 9.56 | -0.12 | -1.24% | 9.565 | 9.696 | 9.56 | 1,163 |
| 24 Abr 2024 | 9.68 | 0.04 | 0.36% | 9.714 | 9.714 | 9.68 | 527 |
| 23 Abr 2024 | 9.645 | 0.14 | 1.42% | 9.65 | 9.65 | 9.645 | 735 |
| 22 Abr 2024 | 9.51 | 0.10 | 1.06% | 9.584 | 9.584 | 9.50 | 5,338 |
| 19 Abr 2024 | 9.41 | 0.18 | 1.95% | 9.41 | 9.41 | 9.41 | 346 |
| 18 Abr 2024 | 9.23 | -0.20 | -2.16% | 9.32 | 9.32 | 9.12 | 2,243 |
| 17 Abr 2024 | 9.4339 | 0.28 | 3.10% | 9.34 | 9.4339 | 9.34 | 939 |
| 16 Abr 2024 | 9.15 | 0.03 | 0.33% | 9.27 | 9.27 | 9.06 | 40,655 |
| 15 Abr 2024 | 9.12 | -0.29 | -3.08% | 9.281 | 9.281 | 9.12 | 855 |
| 12 Abr 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 0 |
| 11 Abr 2024 | 9.41 | -0.03 | -0.32% | 9.484 | 9.484 | 9.349 | 1,089 |
| 10 Abr 2024 | 9.44 | 0.00 | 0.00% | 9.44 | 9.44 | 9.44 | 31,032 |
| 09 Abr 2024 | 9.44 | 0.13 | 1.40% | 9.525 | 9.525 | 9.33 | 11,194 |
| 08 Abr 2024 | 9.3095 | -0.48 | -4.91% | 9.28 | 9.485 | 9.28 | 11,063 |
| 05 Abr 2024 | 9.79 | 0.26 | 2.78% | 9.79 | 9.79 | 9.79 | 369 |
| 04 Abr 2024 | 9.525 | 0.09 | 0.90% | 9.63 | 9.63 | 9.525 | 886 |
| 03 Abr 2024 | 9.44 | 0.23 | 2.50% | 9.21 | 9.66 | 9.21 | 18,209 |
| 02 Abr 2024 | 9.21 | -0.16 | -1.66% | 8.95 | 9.21 | 8.95 | 652 |
| 01 Abr 2024 | 9.365 | -0.39 | -3.95% | 9.62 | 9.62 | 9.09 | 4,864 |
| 28 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 288 |
| 27 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
| 26 Mar 2024 | 9.75 | 0.07 | 0.72% | 9.52 | 9.75 | 9.52 | 1,155 |
| 25 Mar 2024 | 9.68 | 0.07 | 0.73% | 9.855 | 9.855 | 9.68 | 3,778 |
| 22 Mar 2024 | 9.61 | 0.00 | 0.00% | 9.61 | 9.61 | 9.61 | 0 |
| 21 Mar 2024 | 9.61 | 0.00 | 0.00% | 9.61 | 9.61 | 9.61 | 0 |
| 20 Mar 2024 | 9.61 | -0.06 | -0.62% | 9.61 | 9.61 | 9.61 | 233 |
| 19 Mar 2024 | 9.67 | -0.01 | -0.10% | 9.67 | 9.67 | 9.49 | 1,377 |
| 18 Mar 2024 | 9.68 | -0.14 | -1.47% | 9.675 | 9.68 | 9.675 | 482 |
| 15 Mar 2024 | 9.8242 | 0.13 | 1.32% | 9.4001 | 9.8242 | 9.4001 | 2,653 |
| 14 Mar 2024 | 9.696 | 0.00 | 0.00% | 9.696 | 9.696 | 9.696 | 0 |
| 13 Mar 2024 | 9.696 | -0.04 | -0.43% | 9.696 | 9.696 | 9.696 | 562 |
| 12 Mar 2024 | 9.7377 | -0.10 | -0.99% | 9.7377 | 9.7377 | 9.7377 | 171 |
| 11 Mar 2024 | 9.835 | -0.14 | -1.40% | 9.8572 | 9.8572 | 9.835 | 860 |
| 08 Mar 2024 | 9.975 | 0.00 | 0.00% | 9.975 | 9.975 | 9.975 | 0 |
| 07 Mar 2024 | 9.975 | 0.00 | 0.00% | 9.975 | 9.975 | 9.975 | 0 |
| 06 Mar 2024 | 9.975 | 0.29 | 2.97% | 9.845 | 9.975 | 9.845 | 601 |
| 05 Mar 2024 | 9.6875 | -0.14 | -1.45% | 9.795 | 9.795 | 9.5935 | 832 |
| 04 Mar 2024 | 9.83 | -0.32 | -3.17% | 10.19 | 10.20 | 9.83 | 4,664 |
| 01 Mar 2024 | 10.152 | 0.32 | 3.28% | 10.152 | 10.152 | 10.152 | 1,471 |
