Synchrony Financial

SYF
🏛️ Mexiko →
1,290.00
Letzte Aktualisierung: 2025-08-11
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 923.61 923.61 923.61 923.61 0.0M
2021-12-29 957.30 957.30 957.30 957.30 0.0M
2021-12-28 954.92 954.92 954.92 954.92 0.0M
2021-12-27 955.00 955.00 955.00 955.00 0.0M
2021-12-21 946.00 958.75 932.50 955.00 0.0M
2021-12-20 937.00 937.00 916.00 931.60 0.0M
2021-12-16 1,006.00 1,006.00 970.10 982.00 0.0M
2021-12-13 968.60 983.95 968.60 983.95 0.0M
2021-12-10 990.00 990.00 989.00 989.00 0.0M
2021-12-09 976.53 994.00 976.53 994.00 0.0M
2021-12-08 999.00 999.00 999.00 999.00 0.0M
2021-12-06 998.89 998.89 998.89 998.89 0.0M
2021-12-02 948.88 973.00 948.88 973.00 0.0M
2021-11-30 978.36 978.36 978.36 978.36 0.0M
2021-11-29 1,010.10 1,025.00 1,010.10 1,024.00 0.0M
2021-11-24 1,041.65 1,065.00 1,041.65 1,065.00 0.0M
2021-11-22 1,027.18 1,027.18 1,027.18 1,027.18 0.0M
2021-11-19 1,002.00 1,006.19 1,002.00 1,006.19 0.0M
2021-11-18 976.77 1,004.00 976.77 1,004.00 0.0M
2021-11-17 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-11-16 1,044.00 1,059.40 1,044.00 1,059.40 0.0M
2021-11-11 984.10 1,029.00 984.10 1,029.00 0.0M
2021-11-09 995.00 995.00 995.00 995.00 0.0M
2021-11-08 1,019.92 1,049.90 1,003.00 1,049.90 0.0M
2021-11-04 990.00 990.00 975.10 984.20 0.0M
2021-11-01 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-10-28 936.30 954.00 936.30 954.00 0.0M
2021-10-26 960.11 992.87 960.11 992.87 0.0M
2021-10-25 975.00 1,021.90 975.00 1,021.90 0.0M
2021-10-22 990.00 998.30 990.00 998.30 0.0M
2021-10-21 1,005.50 1,005.50 982.90 982.90 0.0M
2021-10-20 1,047.72 1,047.72 1,047.72 1,047.72 0.0M
2021-10-19 1,046.00 1,046.00 1,046.00 1,046.00 0.0M
2021-10-18 1,038.00 1,038.00 1,038.00 1,038.00 0.0M
2021-10-15 1,041.94 1,041.94 1,041.94 1,041.94 0.0M
2021-10-14 972.10 1,016.00 972.10 1,016.00 0.0M
2021-10-11 1,032.00 1,032.00 1,032.00 1,032.00 0.0M
2021-10-08 1,022.00 1,025.00 1,011.10 1,019.50 0.0M
2021-10-07 1,002.10 1,026.00 1,002.10 1,026.00 0.0M
2021-10-05 1,036.26 1,036.26 1,036.26 1,036.26 0.0M
2021-10-04 1,033.00 1,052.90 1,033.00 1,052.90 0.0M
2021-09-30 1,065.10 1,065.10 1,005.01 1,013.46 0.0M
2021-09-29 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2021-09-27 1,040.52 1,040.52 1,040.52 1,040.52 0.0M
2021-09-24 1,008.18 1,008.18 1,008.18 1,008.18 0.0M
2021-09-23 940.05 1,000.50 940.05 1,000.50 0.0M
2021-09-20 941.00 941.00 941.00 941.00 0.0M
2021-09-15 921.05 960.00 921.05 960.00 0.0M
2021-09-13 964.00 967.90 964.00 967.90 0.0M
2021-09-10 947.00 951.00 944.00 950.00 0.0M
2021-09-09 885.00 936.00 885.00 935.00 0.0M
2021-09-07 942.00 968.00 942.00 968.00 0.0M
2021-09-02 965.00 970.50 965.00 970.50 0.0M
2021-09-01 973.00 973.00 972.80 973.00 0.0M
2021-08-31 971.00 1,015.99 971.00 1,015.99 0.0M
2021-08-30 1,000.99 1,000.99 1,000.99 1,000.99 0.0M
2021-08-06 1,000.99 1,000.99 1,000.99 1,000.99 0.0M
2021-07-27 932.00 932.00 907.21 911.80 0.0M
2021-07-20 907.21 907.21 907.21 907.21 0.0M
2021-07-01 985.00 985.00 985.00 985.00 0.0M
2021-06-25 983.00 983.00 983.00 983.00 0.0M
2021-06-23 960.00 960.00 960.00 960.00 0.0M
2021-06-21 981.00 981.00 981.00 981.00 0.0M
2021-06-09 995.90 995.90 995.90 995.90 0.0M
2021-06-04 995.90 995.90 995.90 995.90 0.1M
2021-06-01 900.00 900.00 900.00 900.00 0.0M
2021-05-27 930.00 945.00 930.00 945.00 0.0M
2021-05-24 925.00 925.00 925.00 925.00 0.0M
2021-05-21 910.00 923.00 910.00 920.43 0.0M
2021-05-20 881.62 881.62 881.62 881.62 0.0M
2021-05-17 925.00 926.00 925.00 926.00 0.0M
2021-05-13 899.00 902.00 899.00 902.00 0.0M
2021-05-11 904.00 906.00 903.50 906.00 0.0M
2021-05-10 937.40 937.40 929.00 929.00 0.0M
2021-05-07 901.00 901.00 901.00 901.00 0.0M
2021-05-06 910.10 910.10 909.99 909.99 0.0M
2021-04-27 798.00 803.00 798.00 803.00 0.0M
2021-04-26 825.00 825.00 825.00 825.00 0.0M
2021-04-22 801.00 807.99 784.10 795.00 0.0M
2021-04-19 811.00 846.90 811.00 846.90 0.0M
2021-04-14 839.82 839.82 825.10 833.00 0.0M
2021-04-13 843.50 843.50 843.50 843.50 0.0M
2021-04-12 870.00 870.00 870.00 870.00 0.0M
2021-04-09 860.00 871.99 860.00 871.99 0.0M
2021-04-08 854.99 854.99 829.10 829.10 0.0M
2021-04-07 860.55 860.55 860.55 860.55 0.0M
2021-04-05 852.00 871.90 852.00 871.90 0.0M
2021-03-31 824.10 824.10 824.10 824.10 0.0M
2021-03-30 844.00 844.00 844.00 844.00 0.0M
2021-03-29 838.00 838.00 838.00 838.00 0.0M
2021-03-26 849.00 849.00 845.00 845.00 0.0M
2021-03-25 823.00 838.00 823.00 838.00 0.0M
2021-03-24 808.10 830.00 808.10 829.50 0.0M
2021-03-23 802.50 802.50 802.00 802.00 0.0M
2021-03-22 842.00 842.00 842.00 842.00 0.0M
2021-03-19 848.00 848.00 845.00 845.00 0.0M
2021-03-18 840.00 840.00 840.00 840.00 0.0M
2021-03-17 875.00 890.99 865.00 890.99 0.0M
2021-03-16 856.00 873.00 856.00 873.00 0.0M
2021-03-11 875.00 875.00 875.00 875.00 0.0M
2021-03-10 867.00 867.00 867.00 867.00 0.0M
2021-03-09 854.00 858.00 854.00 858.00 0.0M
2021-03-08 869.72 875.00 869.72 875.00 0.0M
2021-03-04 826.00 828.00 808.10 825.00 0.0M
2021-03-02 819.00 839.99 808.01 808.01 0.0M
2021-03-01 835.00 835.00 835.00 835.00 0.0M
2021-02-26 813.00 813.00 813.00 813.00 0.0M
2021-02-24 804.50 831.99 795.00 817.00 0.0M
2021-02-22 810.00 810.00 808.00 808.00 0.0M
2021-02-19 760.00 760.00 760.00 760.00 0.0M
2021-02-18 750.00 759.00 737.10 737.10 0.0M
2021-02-16 766.00 766.50 766.00 766.16 0.0M
2021-02-11 757.00 757.00 740.00 740.00 0.0M
2021-02-08 758.00 758.00 757.00 757.00 0.0M
2021-02-05 759.50 759.50 759.50 759.50 0.0M
2021-02-04 740.00 765.00 740.00 754.00 0.0M
2021-02-03 728.50 732.00 728.50 732.00 0.0M
2021-02-02 719.00 730.00 710.00 727.39 0.0M
2021-01-29 695.00 695.00 685.50 695.00 0.0M
2021-01-27 705.50 707.00 699.00 699.00 0.0M
2021-01-20 780.00 780.00 780.00 780.00 0.0M
2021-01-19 785.00 785.00 785.00 785.00 0.0M
2021-01-15 753.00 753.00 753.00 753.00 0.0M
2021-01-14 740.00 740.00 740.00 740.00 0.0M
2021-01-13 731.00 740.50 731.00 740.50 0.0M
2021-01-11 730.00 730.00 730.00 730.00 0.0M
2021-01-07 745.00 745.00 730.00 730.00 0.0M
2021-01-05 690.00 695.00 690.00 695.00 0.0M