XNYS
Datos históricos de Sinda Ltd.
Sinda Ltd. · SIND
$14.02
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:47:11 UTC
- Variación en el periodo
- +16.83%
- Máximo
- US$18.95
- 25 de agosto de 2026
- Mínimo
- US$10.03
- 28 de julio de 2026
- Volumen medio diario
- 0.17 M
Del 26 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.80 | 14.20 | 13.37 | 14.02 | +3.09% | 39,702.049 |
| 8 oct 2026 | 13.46 | 14.09 | 13.28 | 13.60 | +0.37% | 59,324.184 |
| 7 oct 2026 | 13.31 | 13.66 | 13.19 | 13.55 | +0.74% | 45,974.329 |
| 6 oct 2026 | 12.86 | 13.75 | 12.86 | 13.45 | +3.62% | 69,061.828 |
| 5 oct 2026 | 13.79 | 14.23 | 12.72 | 12.98 | −6.75% | 101,084.509 |
| 2 oct 2026 | 14.19 | 14.35 | 13.75 | 13.92 | −1.83% | 60,561.825 |
| 1 oct 2026 | 13.66 | 14.27 | 13.32 | 14.18 | +2.75% | 32,090.303 |
| 30 sep 2026 | 13.97 | 14.06 | 13.00 | 13.80 | −0.14% | 151,928.401 |
| 29 sep 2026 | 13.78 | 13.85 | 13.26 | 13.82 | +0.66% | 125,455.413 |
| 28 sep 2026 | 13.67 | 14.13 | 13.33 | 13.73 | −1.51% | 96,625.679 |
| 25 sep 2026 | 14.04 | 14.48 | 13.75 | 13.94 | −0.43% | 36,978.903 |
| 24 sep 2026 | 14.22 | 14.34 | 13.73 | 14.00 | −1.82% | 82,922.702 |
| 23 sep 2026 | 14.12 | 14.64 | 13.87 | 14.26 | −1.31% | 37,588.304 |
| 22 sep 2026 | 14.51 | 14.61 | 14.01 | 14.45 | +1.90% | 49,845.234 |
| 21 sep 2026 | 15.04 | 15.15 | 13.90 | 14.18 | −6.65% | 60,753.949 |
| 18 sep 2026 | 15.20 | 15.80 | 14.45 | 15.19 | +2.01% | 589,169.842 |
| 17 sep 2026 | 14.41 | 15.20 | 14.41 | 14.89 | +4.79% | 117,627.255 |
| 16 sep 2026 | 14.45 | 14.71 | 13.94 | 14.21 | −1.52% | 107,385.38 |
| 15 sep 2026 | 15.30 | 15.55 | 14.05 | 14.43 | −6.12% | 135,657.041 |
| 14 sep 2026 | 14.94 | 16.31 | 14.94 | 15.37 | +1.05% | 150,825.711 |
| 11 sep 2026 | 16.21 | 16.85 | 15.15 | 15.21 | −4.88% | 229,453.356 |
| 10 sep 2026 | 16.13 | 16.49 | 15.34 | 15.99 | −3.73% | 278,176.767 |
| 9 sep 2026 | 16.30 | 16.68 | 15.67 | 16.61 | +2.78% | 185,369.265 |
| 8 sep 2026 | 16.42 | 16.85 | 15.99 | 16.16 | −2.47% | 99,548.115 |
| 4 sep 2026 | 16.17 | 17.18 | 15.86 | 16.57 | +1.41% | 203,207.657 |
| 3 sep 2026 | 16.54 | 17.00 | 16.09 | 16.34 | +0.55% | 80,619.17 |
| 2 sep 2026 | 15.53 | 16.90 | 15.53 | 16.25 | +5.93% | 88,558.638 |
| 1 sep 2026 | 15.12 | 15.91 | 14.83 | 15.34 | −1.73% | 83,549.284 |
| 31 ago 2026 | 15.57 | 16.42 | 14.39 | 15.61 | −0.70% | 416,105.899 |
| 28 ago 2026 | 16.70 | 17.66 | 15.58 | 15.72 | −3.85% | 105,908.283 |
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.