Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SYNE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9.25 | -0.05 | -0.54% | 9.25 | 9.37 | 9.19 | 541,800 |
| 15 May 2024 | 9.30 | 0.14 | 1.53% | 9.21 | 9.44 | 9.20 | 289,100 |
| 14 May 2024 | 9.16 | -0.09 | -0.97% | 9.25 | 9.37 | 9.16 | 235,100 |
| 13 May 2024 | 9.25 | 0.13 | 1.43% | 9.20 | 9.39 | 9.18 | 321,700 |
| 10 May 2024 | 9.12 | -0.05 | -0.55% | 9.16 | 9.31 | 8.89 | 570,400 |
| 09 May 2024 | 9.17 | -0.13 | -1.40% | 9.16 | 9.25 | 9.16 | 156,500 |
| 08 May 2024 | 9.30 | 0.30 | 3.33% | 9.08 | 9.30 | 8.95 | 264,800 |
| 07 May 2024 | 9.00 | -0.20 | -2.17% | 9.19 | 9.29 | 9.00 | 225,500 |
| 06 May 2024 | 9.20 | -0.16 | -1.71% | 9.36 | 9.44 | 9.20 | 153,800 |
| 03 May 2024 | 9.36 | 0.30 | 3.31% | 9.17 | 9.52 | 9.08 | 262,100 |
| 02 May 2024 | 9.06 | 0.26 | 2.95% | 8.79 | 9.13 | 8.78 | 251,600 |
| 30 Abr 2024 | 8.80 | -0.15 | -1.68% | 8.90 | 8.93 | 8.53 | 455,500 |
| 29 Abr 2024 | 8.95 | 0.15 | 1.70% | 8.78 | 9.00 | 8.74 | 155,600 |
| 26 Abr 2024 | 8.80 | 0.16 | 1.85% | 8.57 | 8.90 | 8.57 | 277,000 |
| 25 Abr 2024 | 8.64 | 0.08 | 0.93% | 8.61 | 8.80 | 8.50 | 369,400 |
| 24 Abr 2024 | 8.56 | 0.12 | 1.42% | 8.51 | 8.72 | 8.36 | 410,800 |
| 23 Abr 2024 | 8.44 | -0.06 | -0.71% | 8.53 | 8.70 | 8.42 | 237,900 |
| 22 Abr 2024 | 8.50 | -0.10 | -1.16% | 8.60 | 8.71 | 8.50 | 237,300 |
| 19 Abr 2024 | 8.60 | 0.12 | 1.42% | 8.54 | 8.73 | 8.50 | 305,500 |
| 18 Abr 2024 | 8.48 | -0.14 | -1.62% | 8.62 | 8.78 | 8.46 | 367,500 |
| 17 Abr 2024 | 8.62 | 0.04 | 0.47% | 8.62 | 8.73 | 8.55 | 249,800 |
| 16 Abr 2024 | 8.58 | 0.08 | 0.94% | 8.50 | 8.67 | 8.35 | 274,300 |
| 15 Abr 2024 | 8.50 | -0.18 | -2.07% | 8.61 | 8.66 | 8.40 | 391,200 |
| 12 Abr 2024 | 8.68 | 0.27 | 3.21% | 8.54 | 8.78 | 8.48 | 477,400 |
| 11 Abr 2024 | 8.41 | -0.34 | -3.89% | 8.81 | 8.83 | 8.38 | 275,900 |
| 10 Abr 2024 | 8.75 | -0.16 | -1.80% | 8.91 | 8.93 | 8.71 | 254,600 |
| 09 Abr 2024 | 8.91 | 0.19 | 2.18% | 8.71 | 9.17 | 8.71 | 308,800 |
| 08 Abr 2024 | 8.72 | 0.06 | 0.69% | 8.66 | 8.80 | 8.58 | 396,000 |
| 05 Abr 2024 | 8.66 | 0.06 | 0.70% | 8.58 | 8.78 | 8.50 | 254,100 |
| 04 Abr 2024 | 8.60 | 0.00 | 0.00% | 8.52 | 8.70 | 8.50 | 180,200 |
| 03 Abr 2024 | 8.60 | -0.07 | -0.81% | 8.59 | 8.70 | 8.43 | 238,800 |
| 02 Abr 2024 | 8.67 | -0.02 | -0.23% | 8.61 | 8.70 | 8.56 | 229,600 |
| 01 Abr 2024 | 8.69 | -0.09 | -1.03% | 8.86 | 8.89 | 8.62 | 393,800 |
| 28 Mar 2024 | 8.78 | 0.02 | 0.23% | 8.69 | 9.00 | 8.58 | 520,700 |
| 27 Mar 2024 | 8.76 | 0.09 | 1.04% | 8.66 | 8.90 | 8.65 | 261,400 |
| 26 Mar 2024 | 8.67 | 0.06 | 0.70% | 8.54 | 8.90 | 8.54 | 350,200 |
| 25 Mar 2024 | 8.61 | -0.03 | -0.35% | 8.65 | 8.75 | 8.52 | 328,600 |
| 22 Mar 2024 | 8.64 | -0.11 | -1.26% | 8.85 | 8.85 | 8.40 | 320,500 |
| 21 Mar 2024 | 8.75 | 0.01 | 0.11% | 8.83 | 8.86 | 8.69 | 276,200 |
| 20 Mar 2024 | 8.74 | 0.11 | 1.27% | 8.70 | 8.89 | 8.63 | 433,300 |
| 19 Mar 2024 | 8.63 | 0.13 | 1.53% | 8.55 | 8.77 | 8.46 | 388,000 |
| 18 Mar 2024 | 8.50 | -0.15 | -1.73% | 8.65 | 8.80 | 8.36 | 391,300 |
| 15 Mar 2024 | 8.65 | 0.00 | 0.00% | 8.59 | 8.81 | 8.53 | 318,000 |
| 14 Mar 2024 | 8.65 | 0.09 | 1.05% | 8.48 | 8.74 | 8.47 | 624,100 |
| 13 Mar 2024 | 8.56 | -0.14 | -1.61% | 8.71 | 8.80 | 8.50 | 461,300 |
| 12 Mar 2024 | 8.70 | -0.15 | -1.69% | 8.80 | 8.90 | 8.60 | 830,300 |
| 11 Mar 2024 | 8.85 | 0.37 | 4.36% | 8.47 | 8.90 | 8.43 | 550,000 |
| 08 Mar 2024 | 8.48 | 0.20 | 2.42% | 8.24 | 8.63 | 8.18 | 614,400 |
| 07 Mar 2024 | 8.28 | -0.15 | -1.78% | 8.42 | 8.71 | 8.01 | 564,400 |
| 06 Mar 2024 | 8.43 | 0.43 | 5.38% | 7.92 | 8.43 | 7.92 | 766,200 |
| 05 Mar 2024 | 8.00 | 0.20 | 2.56% | 7.71 | 8.09 | 7.66 | 871,200 |
| 04 Mar 2024 | 7.80 | -0.09 | -1.14% | 7.80 | 7.83 | 7.62 | 388,900 |
| 01 Mar 2024 | 7.89 | 0.09 | 1.15% | 7.72 | 7.96 | 7.42 | 1,854,500 |
| 29 Feb 2024 | 7.80 | -0.05 | -0.64% | 7.80 | 7.97 | 7.61 | 2,261,200 |
| 28 Feb 2024 | 7.85 | -0.16 | -2.00% | 7.94 | 7.99 | 7.47 | 4,203,100 |
| 27 Feb 2024 | 8.01 | 3.32 | 70.79% | 4.68 | 8.01 | 4.58 | 739,000 |
| 26 Feb 2024 | 4.69 | 0.14 | 3.08% | 4.51 | 4.69 | 4.51 | 445,400 |
| 23 Feb 2024 | 4.55 | 0.02 | 0.44% | 4.53 | 4.55 | 4.44 | 219,900 |
| 22 Feb 2024 | 4.53 | -0.07 | -1.52% | 4.60 | 4.60 | 4.48 | 424,500 |
| 21 Feb 2024 | 4.60 | 0.10 | 2.22% | 4.55 | 4.60 | 4.46 | 270,200 |
| 20 Feb 2024 | 4.50 | 0.00 | 0.00% | 4.54 | 4.55 | 4.46 | 739,300 |
| 19 Feb 2024 | 4.50 | 0.01 | 0.22% | 4.43 | 4.54 | 4.43 | 94,600 |
