XASE
Datos históricos de Silynxcom Ltd.
Silynxcom Ltd. · SYNX
$0.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:50 UTC
- Variación en el periodo
- −48.22%
- Máximo
- US$1.95
- 6 de marzo de 2026
- Mínimo
- US$0.73
- 18 de diciembre de 2025
- Volumen medio diario
- 0.4 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 | 0.85 | 0.90 | 0.84 | 0.85 | −0.95% | 3,884.911 |
| 8 oct 2026 | 0.90 | 0.91 | 0.86 | 0.86 | −8.35% | 9,990.098 |
| 7 oct 2026 | 0.89 | 0.94 | 0.89 | 0.94 | +4.33% | 3,842.319 |
| 6 oct 2026 | 0.85 | 0.90 | 0.85 | 0.90 | +4.05% | 8,373.702 |
| 5 oct 2026 | 0.97 | 0.97 | 0.86 | 0.86 | −14.37% | 31,892.702 |
| 2 oct 2026 | 0.91 | 1.04 | 0.91 | 1.01 | +3.06% | 14,779.319 |
| 1 oct 2026 | 0.95 | 0.99 | 0.95 | 0.98 | −2.00% | 11,903.492 |
| 30 sep 2026 | 0.98 | 1.04 | 0.98 | 1.00 | −2.91% | 29,943.319 |
| 29 sep 2026 | 1.04 | 1.04 | 1.02 | 1.03 | −1.90% | 10,360.319 |
| 28 sep 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 0.00% | 5,882.319 |
| 25 sep 2026 | 1.03 | 1.05 | 0.96 | 1.05 | +3.96% | 61,406.319 |
| 24 sep 2026 | 0.91 | 1.04 | 0.91 | 1.01 | +7.45% | 45,419.06 |
| 23 sep 2026 | 0.97 | 0.97 | 0.94 | 0.94 | −4.13% | 2,446.319 |
| 22 sep 2026 | 0.95 | 1.00 | 0.91 | 0.98 | −1.46% | 18,793.319 |
| 21 sep 2026 | 0.91 | 1.00 | 0.85 | 1.00 | +11.80% | 42,427.319 |
| 18 sep 2026 | 0.83 | 0.92 | 0.81 | 0.89 | +5.36% | 84,844.319 |
| 17 sep 2026 | 0.82 | 0.85 | 0.82 | 0.84 | +5.46% | 55,233.635 |
| 16 sep 2026 | 0.83 | 0.83 | 0.80 | 0.80 | −4.53% | 33,102.319 |
| 15 sep 2026 | 0.85 | 0.94 | 0.80 | 0.84 | −0.08% | 214,353.319 |
| 14 sep 2026 | 0.81 | 0.88 | 0.80 | 0.84 | +2.05% | 281,958.853 |
| 11 sep 2026 | 0.80 | 0.82 | 0.80 | 0.82 | +2.82% | 4,122.319 |
| 10 sep 2026 | 0.81 | 0.82 | 0.78 | 0.80 | −3.71% | 30,230.319 |
| 9 sep 2026 | 0.84 | 0.84 | 0.83 | 0.83 | −1.66% | 4,316.319 |
| 8 sep 2026 | 0.87 | 0.87 | 0.83 | 0.85 | −2.54% | 9,791.125 |
| 4 sep 2026 | 0.85 | 0.87 | 0.83 | 0.87 | +1.52% | 29,106.444 |
| 3 sep 2026 | 0.84 | 0.87 | 0.84 | 0.85 | −0.47% | 30,994.763 |
| 2 sep 2026 | 0.83 | 0.86 | 0.82 | 0.86 | −0.27% | 180,311.319 |
| 1 sep 2026 | 0.92 | 0.92 | 0.83 | 0.86 | −3.41% | 14,788.319 |
| 31 ago 2026 | 1.00 | 1.00 | 0.80 | 0.89 | −9.16% | 57,889.319 |
| 28 ago 2026 | 0.99 | 1.00 | 0.98 | 0.98 | −2.92% | 10,258.319 |
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.