XNYS
Datos históricos de Synchrony Financial
Synchrony Financial · SYF
$72.73
▼ -0.07 (-0.10%)
Última operación · 10/10/2026, 17:18:55 UTC
- Variación en el periodo
- +7.03%
- Máximo
- US$88.77
- 9 de enero de 2026
- Mínimo
- US$63.08
- 12 de marzo de 2026
- Volumen medio diario
- 3.79 M
Del 10 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 | 73.38 | 73.52 | 72.70 | 72.80 | −1.25% | 2.91 M |
| 8 oct 2026 | 71.27 | 73.92 | 71.27 | 73.72 | +2.49% | 3.81 M |
| 7 oct 2026 | 71.17 | 72.26 | 71.15 | 71.93 | −0.32% | 2.11 M |
| 6 oct 2026 | 72.55 | 72.85 | 71.75 | 72.16 | +0.39% | 1.76 M |
| 5 oct 2026 | 71.63 | 72.34 | 71.14 | 71.88 | +0.15% | 2.21 M |
| 2 oct 2026 | 72.03 | 72.45 | 71.37 | 71.77 | +0.36% | 3.12 M |
| 1 oct 2026 | 70.38 | 71.57 | 69.40 | 71.51 | +0.76% | 2.86 M |
| 30 sep 2026 | 71.64 | 72.17 | 70.37 | 70.97 | −1.05% | 3.09 M |
| 29 sep 2026 | 71.70 | 72.00 | 71.19 | 71.72 | +0.28% | 2.52 M |
| 28 sep 2026 | 72.38 | 72.38 | 71.33 | 71.52 | −1.95% | 2.6 M |
| 25 sep 2026 | 71.70 | 73.54 | 70.89 | 72.94 | +1.94% | 2.47 M |
| 24 sep 2026 | 70.89 | 71.70 | 70.22 | 71.55 | +1.25% | 2.5 M |
| 23 sep 2026 | 72.09 | 72.34 | 70.45 | 70.67 | −2.75% | 3.51 M |
| 22 sep 2026 | 75.86 | 75.88 | 72.67 | 72.67 | −3.11% | 2.96 M |
| 21 sep 2026 | 75.48 | 76.24 | 74.58 | 75.00 | −0.05% | 2.36 M |
| 18 sep 2026 | 74.25 | 75.34 | 73.81 | 75.04 | +0.85% | 6.92 M |
| 17 sep 2026 | 76.13 | 76.13 | 74.38 | 74.41 | −0.63% | 2.18 M |
| 16 sep 2026 | 75.86 | 76.45 | 73.63 | 74.88 | −1.55% | 2.73 M |
| 15 sep 2026 | 75.39 | 76.73 | 73.81 | 76.06 | +0.24% | 3.5 M |
| 14 sep 2026 | 75.42 | 76.35 | 74.95 | 75.88 | −0.14% | 2.17 M |
| 11 sep 2026 | 76.72 | 76.82 | 74.77 | 75.99 | +0.73% | 2.46 M |
| 10 sep 2026 | 76.98 | 77.22 | 75.10 | 75.44 | −2.47% | 2.76 M |
| 9 sep 2026 | 78.15 | 78.30 | 77.33 | 77.35 | −1.62% | 2.75 M |
| 8 sep 2026 | 79.21 | 79.45 | 78.55 | 78.62 | −1.63% | 2.84 M |
| 4 sep 2026 | 79.12 | 80.80 | 78.84 | 79.92 | +0.09% | 2.74 M |
| 3 sep 2026 | 79.57 | 80.31 | 78.83 | 79.85 | +1.86% | 2.08 M |
| 2 sep 2026 | 77.13 | 79.74 | 77.13 | 78.39 | +2.31% | 2.51 M |
| 1 sep 2026 | 76.26 | 78.27 | 76.22 | 76.62 | −0.60% | 3.5 M |
| 31 ago 2026 | 77.40 | 77.69 | 76.80 | 77.08 | −1.24% | 4.49 M |
| 28 ago 2026 | 80.07 | 80.89 | 78.03 | 78.05 | −2.35% | 2.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.