XNAS
Datos históricos de Sify Technologies Limited
Sify Technologies Limited · SIFY
$12.87
▲ +0.02 (+0.16%)
Última operación · 10/10/2026, 22:44:02 UTC
- Variación en el periodo
- −25.94%
- Máximo
- US$17.85
- 15 de octubre de 2025
- Mínimo
- US$10.09
- 21 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.86 | 12.94 | 12.53 | 12.85 | +0.94% | 50,460.172 |
| 8 oct 2026 | 12.92 | 13.05 | 12.56 | 12.73 | −1.16% | 32,413.887 |
| 7 oct 2026 | 13.10 | 13.21 | 12.82 | 12.88 | −3.45% | 24,012.559 |
| 6 oct 2026 | 13.37 | 13.42 | 13.20 | 13.34 | +0.08% | 58,034.626 |
| 5 oct 2026 | 13.23 | 13.34 | 13.13 | 13.33 | +0.15% | 36,036.152 |
| 2 oct 2026 | 13.12 | 13.48 | 13.12 | 13.31 | +1.60% | 23,660.274 |
| 1 oct 2026 | 13.32 | 13.34 | 12.81 | 13.10 | −1.73% | 51,541.287 |
| 30 sep 2026 | 13.20 | 13.55 | 13.20 | 13.33 | +0.45% | 20,338.383 |
| 29 sep 2026 | 13.42 | 13.42 | 13.20 | 13.27 | −0.45% | 23,120.856 |
| 28 sep 2026 | 13.23 | 13.66 | 13.15 | 13.33 | −0.15% | 25,972.253 |
| 25 sep 2026 | 13.43 | 13.47 | 13.29 | 13.35 | −0.45% | 43,207.177 |
| 24 sep 2026 | 13.53 | 13.84 | 13.25 | 13.41 | −2.33% | 16,484.706 |
| 23 sep 2026 | 13.78 | 13.95 | 13.56 | 13.73 | −1.72% | 20,101.81 |
| 22 sep 2026 | 14.20 | 14.51 | 13.73 | 13.97 | −0.78% | 115,458.67 |
| 21 sep 2026 | 13.84 | 14.20 | 13.66 | 14.08 | +3.07% | 50,820.941 |
| 18 sep 2026 | 13.41 | 14.00 | 13.41 | 13.66 | −1.01% | 24,364.603 |
| 17 sep 2026 | 13.39 | 14.16 | 13.39 | 13.80 | +3.53% | 39,875.852 |
| 16 sep 2026 | 13.68 | 13.90 | 13.19 | 13.33 | −2.49% | 24,214.788 |
| 15 sep 2026 | 13.50 | 13.70 | 13.38 | 13.67 | +0.81% | 20,767.252 |
| 14 sep 2026 | 13.57 | 13.78 | 13.36 | 13.56 | −1.60% | 28,848.642 |
| 11 sep 2026 | 14.25 | 14.65 | 13.06 | 13.78 | −2.89% | 78,328.088 |
| 10 sep 2026 | 14.12 | 14.43 | 14.01 | 14.19 | −0.77% | 14,808.032 |
| 9 sep 2026 | 14.47 | 14.47 | 14.23 | 14.30 | 0.00% | 9,133.506 |
| 8 sep 2026 | 14.21 | 14.59 | 14.10 | 14.30 | −0.35% | 11,487.869 |
| 4 sep 2026 | 14.83 | 14.87 | 14.35 | 14.35 | −0.55% | 32,105.682 |
| 3 sep 2026 | 14.33 | 14.48 | 14.21 | 14.43 | +0.70% | 11,883.755 |
| 2 sep 2026 | 14.20 | 14.57 | 14.10 | 14.33 | +0.84% | 24,715.825 |
| 1 sep 2026 | 14.66 | 15.16 | 14.21 | 14.21 | −4.69% | 23,101.424 |
| 31 ago 2026 | 14.43 | 15.19 | 14.27 | 14.91 | +3.54% | 52,826.622 |
| 28 ago 2026 | 14.98 | 14.98 | 14.30 | 14.40 | −2.64% | 13,633.338 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.