SYLA Technologies Co., Ltd. (SYT)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.2200 | 3.3900 | 2.6500 | 3.1800 | 3.1800 | 137,564 |
| 02 may 2024 | 3.0400 | 3.5400 | 2.6400 | 3.3900 | 3.3900 | 462,900 |
| 01 may 2024 | 1.8400 | 6.1000 | 1.5880 | 3.2700 | 3.2700 | 12,183,000 |
| 30 abr 2024 | 1.8600 | 1.8600 | 1.4600 | 1.4600 | 1.4600 | 11,700 |
| 29 abr 2024 | 1.8200 | 2.0990 | 1.7900 | 1.7900 | 1.7900 | 2,400 |
| 26 abr 2024 | 2.0000 | 2.0490 | 1.8600 | 1.9400 | 1.9400 | 6,300 |
| 25 abr 2024 | 2.0000 | 2.1160 | 1.9600 | 1.9600 | 1.9600 | 5,000 |
| 24 abr 2024 | 2.1500 | 2.2250 | 2.0000 | 2.0000 | 2.0000 | 4,600 |
| 23 abr 2024 | 2.2900 | 2.3350 | 2.1500 | 2.1500 | 2.1500 | 4,900 |
| 22 abr 2024 | 2.6200 | 2.6280 | 2.2500 | 2.3000 | 2.3000 | 2,300 |
| 19 abr 2024 | 2.9900 | 2.9900 | 2.6500 | 2.6500 | 2.6500 | 3,200 |
| 18 abr 2024 | 3.0000 | 3.0000 | 2.9250 | 2.9250 | 2.9250 | 500 |
| 17 abr 2024 | 2.8400 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 1,600 |
| 16 abr 2024 | 2.6600 | 2.8200 | 2.6550 | 2.7000 | 2.7000 | 4,800 |
| 15 abr 2024 | 2.6600 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
| 12 abr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 500 |
| 11 abr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| 10 abr 2024 | 2.6000 | 2.6990 | 2.6000 | 2.6800 | 2.6800 | 2,200 |
| 09 abr 2024 | 2.7000 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 3,400 |
| 08 abr 2024 | 2.8600 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 1,900 |
| 05 abr 2024 | 3.0930 | 3.0930 | 2.7300 | 2.7500 | 2.7500 | 2,000 |
| 04 abr 2024 | 3.0010 | 3.0310 | 2.9400 | 2.9400 | 2.9400 | 1,300 |
| 03 abr 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9510 | 2.9510 | 2,700 |
| 02 abr 2024 | 3.0600 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 5,600 |
| 01 abr 2024 | 3.2100 | 3.3990 | 3.1100 | 3.1100 | 3.1100 | 8,000 |
| 28 mar 2024 | 3.4800 | 3.5000 | 3.2800 | 3.2800 | 3.2800 | 5,800 |
| 27 mar 2024 | 3.6100 | 3.6800 | 3.4000 | 3.4200 | 3.4200 | 4,100 |
| 26 mar 2024 | 3.9100 | 3.9100 | 3.5000 | 3.5000 | 3.5000 | 4,000 |
| 25 mar 2024 | 3.7000 | 3.9900 | 3.6500 | 3.9900 | 3.9900 | 2,300 |
| 22 mar 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.7500 | 2,400 |
| 21 mar 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 1,100 |
| 20 mar 2024 | 3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 1,900 |
| 19 mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 18 mar 2024 | 3.6800 | 3.9000 | 3.6800 | 3.7400 | 3.7400 | 2,900 |
| 15 mar 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 400 |
| 14 mar 2024 | 3.7500 | 3.8700 | 3.5250 | 3.8300 | 3.8300 | 21,000 |
| 13 mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 600 |
| 12 mar 2024 | 3.7700 | 3.7990 | 3.6000 | 3.6000 | 3.6000 | 2,700 |
| 11 mar 2024 | 3.4800 | 3.7000 | 3.4800 | 3.7000 | 3.7000 | 3,500 |
| 08 mar 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6950 | 3.6950 | 2,300 |
| 07 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,400 |
| 06 mar 2024 | 3.6610 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 4,300 |
| 05 mar 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 2,500 |
| 04 mar 2024 | 3.6000 | 3.7260 | 3.5000 | 3.6000 | 3.6000 | 5,700 |
| 01 mar 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 900 |
| 29 feb 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5250 | 3.5250 | 1,100 |
| 28 feb 2024 | 3.6600 | 3.7000 | 3.5200 | 3.6960 | 3.6960 | 3,100 |
| 27 feb 2024 | 3.5000 | 3.6480 | 3.5000 | 3.5500 | 3.5500 | 2,500 |
| 26 feb 2024 | 3.5800 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 7,700 |
| 23 feb 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | 3.3800 | 1,700 |
| 22 feb 2024 | 3.4000 | 3.4600 | 3.2000 | 3.2500 | 3.2500 | 34,400 |
| 21 feb 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 1,400 |
| 20 feb 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 800 |
| 16 feb 2024 | 3.6000 | 3.7500 | 3.2000 | 3.4000 | 3.4000 | 62,100 |
| 15 feb 2024 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | 3.6000 | 700 |
| 14 feb 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 8,000 |
| 13 feb 2024 | 3.4900 | 3.7500 | 3.4900 | 3.5000 | 3.5000 | 41,800 |
| 12 feb 2024 | 3.6100 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 29,700 |
| 09 feb 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 1,000 |
| 08 feb 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5820 | 3.5820 | 12,100 |
| 07 feb 2024 | 3.8400 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 6,300 |
| 06 feb 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8400 | 3.8400 | 4,200 |
| 05 feb 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 4,400 |
| 02 feb 2024 | 3.9500 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 3,000 |
| 01 feb 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
| 31 ene 2024 | 3.9500 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 3,700 |
| 30 ene 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 800 |
| 29 ene 2024 | 4.0600 | 4.1000 | 3.9500 | 3.9600 | 3.9600 | 1,400 |
| 26 ene 2024 | 4.1000 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 21,200 |
| 25 ene 2024 | 4.4700 | 4.4700 | 4.0700 | 4.0800 | 4.0800 | 19,000 |
| 24 ene 2024 | 4.1300 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 15,900 |
| 23 ene 2024 | 4.1100 | 5.0000 | 4.0500 | 4.1300 | 4.1300 | 24,500 |
| 22 ene 2024 | 4.5600 | 4.7000 | 4.1300 | 4.2200 | 4.2200 | 15,800 |
| 19 ene 2024 | 5.4500 | 5.4500 | 4.5300 | 4.5600 | 4.5600 | 30,200 |
| 18 ene 2024 | 5.4900 | 5.6000 | 4.9400 | 5.4500 | 5.4500 | 41,400 |
| 17 ene 2024 | 4.4100 | 4.8900 | 4.0500 | 4.8200 | 4.8200 | 63,600 |
| 16 ene 2024 | 5.5000 | 5.5000 | 4.2600 | 4.7000 | 4.7000 | 124,200 |
| 12 ene 2024 | 4.0400 | 8.7400 | 4.0400 | 5.5800 | 5.5800 | 5,423,300 |
| 11 ene 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 500 |
| 10 ene 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| 09 ene 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| 08 ene 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 1,600 |
| 05 ene 2024 | 4.1900 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 4,600 |
| 04 ene 2024 | 4.4800 | 4.4800 | 4.1100 | 4.1100 | 4.1100 | 2,000 |
| 03 ene 2024 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| 02 ene 2024 | 4.9600 | 4.9600 | 4.0900 | 4.1860 | 4.1860 | 6,600 |
| 29 dic 2023 | 5.6900 | 6.2500 | 4.7320 | 4.9600 | 4.9600 | 29,100 |
| 28 dic 2023 | 6.3500 | 6.3500 | 4.0500 | 4.1000 | 4.1000 | 13,900 |
| 27 dic 2023 | 6.8000 | 6.8500 | 6.5000 | 6.5000 | 6.5000 | 4,800 |
| 26 dic 2023 | 6.9000 | 6.9000 | 6.7500 | 6.7600 | 6.7600 | 4,400 |
| 22 dic 2023 | 7.1000 | 7.1600 | 6.8200 | 6.9800 | 6.9800 | 8,700 |
| 21 dic 2023 | 6.2300 | 7.2600 | 5.9700 | 7.1100 | 7.1100 | 17,400 |
| 20 dic 2023 | 5.5000 | 5.9660 | 5.4800 | 5.9660 | 5.9660 | 3,200 |
| 19 dic 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 700 |
| 18 dic 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 600 |
| 15 dic 2023 | 5.5000 | 5.5000 | 4.9700 | 5.1200 | 5.1200 | 7,700 |
| 14 dic 2023 | 4.5000 | 5.5000 | 4.3200 | 5.4400 | 5.4400 | 22,300 |
| 13 dic 2023 | 4.0400 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 8,500 |
| 12 dic 2023 | 4.3800 | 4.4900 | 4.0000 | 4.0000 | 4.0000 | 12,300 |
| 11 dic 2023 | 3.9900 | 4.2500 | 3.9900 | 4.1000 | 4.1000 | 11,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.