Comparing Back to the side-by-side chart ↗
Synergie SE (SDG.PA) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.30 | 25.40 | 25.30 | 25.40 | +0.40% | 615 |
| 2026-10-15 | 25.20 | 25.30 | 25.20 | 25.30 | +0.40% | 377 |
| 2026-10-14 | 25.30 | 25.60 | 25.20 | 25.20 | -0.40% | 654 |
| 2026-10-13 | 25.40 | 25.50 | 25.30 | 25.30 | -0.39% | 89 |
| 2026-10-12 | 25.90 | 25.90 | 25.30 | 25.40 | -2.31% | 1,450 |
| 2026-10-09 | 25.90 | 26.30 | 25.90 | 26.00 | +0.00% | 1,077 |
| 2026-10-08 | 25.30 | 26.00 | 25.20 | 26.00 | +2.77% | 1,144 |
| 2026-10-07 | 24.90 | 25.40 | 24.90 | 25.30 | +2.02% | 70,456 |
| 2026-10-06 | 25.10 | 25.10 | 24.60 | 24.80 | -1.20% | 1,855 |
| 2026-10-05 | 25.50 | 25.50 | 25.10 | 25.10 | -1.57% | 839 |
| 2026-10-02 | 25.90 | 26.00 | 25.30 | 25.50 | -1.92% | 760 |
| 2026-10-01 | 26.00 | 26.20 | 26.00 | 26.00 | -0.38% | 179 |
| 2026-09-30 | 26.50 | 26.50 | 26.10 | 26.10 | -1.51% | 264 |
| 2026-09-29 | 26.90 | 26.90 | 26.50 | 26.50 | -1.49% | 8,008 |
| 2026-09-28 | 26.70 | 26.90 | 26.50 | 26.90 | +1.13% | 569 |
| 2026-09-25 | 26.00 | 26.70 | 25.90 | 26.60 | +2.31% | 25,974 |
| 2026-09-24 | 27.20 | 27.20 | 24.60 | 26.00 | -5.80% | 2,887 |
| 2026-09-23 | 27.20 | 27.60 | 27.20 | 27.60 | +1.10% | 679 |
| 2026-09-22 | 27.20 | 27.50 | 27.20 | 27.30 | +0.37% | 1,784 |
| 2026-09-21 | 27.60 | 27.70 | 27.20 | 27.20 | -1.45% | 1,113 |
| 2026-09-18 | 27.60 | 27.70 | 27.60 | 27.60 | -0.36% | 206 |
| 2026-09-17 | 27.50 | 27.70 | 27.30 | 27.70 | +0.36% | 1,097 |
| 2026-09-16 | 28.00 | 28.00 | 27.60 | 27.60 | -1.43% | 205 |
| 2026-09-15 | 28.00 | 28.00 | 27.90 | 28.00 | +0.00% | 89 |
| 2026-09-14 | 27.90 | 28.00 | 27.60 | 28.00 | +0.36% | 887 |
| 2026-09-11 | 27.80 | 27.90 | 27.60 | 27.90 | +0.36% | 4,850 |
| 2026-09-10 | 27.90 | 27.90 | 27.80 | 27.80 | -0.36% | 16 |
| 2026-09-09 | 27.70 | 27.90 | 27.60 | 27.90 | +0.36% | 1,061 |
| 2026-09-08 | 27.90 | 27.90 | 27.60 | 27.80 | -0.36% | 745 |
| 2026-09-07 | 28.20 | 28.40 | 27.90 | 27.90 | -0.71% | 1,073 |
| 2026-09-04 | 28.10 | 28.10 | 28.00 | 28.10 | +0.00% | 118 |
| 2026-09-03 | 28.10 | 28.10 | 28.10 | 28.10 | +0.36% | 318 |
| 2026-09-02 | 28.00 | 28.10 | 28.00 | 28.00 | +0.00% | 339 |
| 2026-09-01 | 27.90 | 28.00 | 27.90 | 28.00 | +0.36% | 249 |
| 2026-08-31 | 28.00 | 28.20 | 27.70 | 27.90 | -0.36% | 2,521 |
| 2026-08-28 | 27.60 | 28.00 | 27.60 | 28.00 | +0.00% | 6,302 |
| 2026-08-27 | 28.00 | 28.20 | 28.00 | 28.00 | -0.71% | 687 |
| 2026-08-26 | 28.80 | 28.80 | 28.20 | 28.20 | -2.08% | 664 |
| 2026-08-25 | 28.10 | 29.00 | 28.00 | 28.80 | -1.37% | 3,020 |
| 2026-08-24 | 28.90 | 29.20 | 28.90 | 29.20 | +1.04% | 149 |
| 2026-08-21 | 28.80 | 29.90 | 28.80 | 28.90 | +0.35% | 1,257 |
| 2026-08-20 | 28.80 | 29.00 | 28.50 | 28.80 | -0.35% | 1,514 |
| 2026-08-19 | 29.20 | 29.20 | 28.80 | 28.90 | -1.03% | 555 |
| 2026-08-18 | 29.70 | 29.70 | 29.20 | 29.20 | -1.68% | 387 |
| 2026-08-17 | 29.70 | 29.90 | 29.40 | 29.70 | +0.00% | 786 |
| 2026-08-14 | 30.80 | 30.80 | 29.70 | 29.70 | -0.67% | 213 |
| 2026-08-13 | 29.80 | 29.90 | 29.70 | 29.90 | +0.34% | 375 |
| 2026-08-12 | 29.70 | 29.80 | 29.60 | 29.80 | +0.34% | 323 |
| 2026-08-11 | 29.90 | 30.10 | 29.70 | 29.70 | -0.34% | 947 |
| 2026-08-10 | 30.00 | 30.10 | 29.40 | 29.80 | -1.65% | 1,498 |
| 2026-08-07 | 29.90 | 31.70 | 29.80 | 30.30 | +2.71% | 4,200 |
| 2026-08-06 | 29.50 | 29.50 | 29.30 | 29.50 | -0.34% | 564 |
| 2026-08-05 | 29.50 | 29.60 | 29.40 | 29.60 | +0.34% | 118 |
| 2026-08-04 | 29.90 | 29.90 | 29.30 | 29.50 | -1.01% | 583 |
| 2026-08-03 | 29.70 | 29.80 | 29.50 | 29.80 | +1.02% | 382 |
| 2026-07-31 | 29.60 | 29.60 | 29.10 | 29.50 | -0.34% | 489 |
| 2026-07-30 | 29.40 | 29.70 | 29.40 | 29.60 | +0.68% | 445 |
| 2026-07-29 | 28.80 | 29.40 | 28.70 | 29.40 | +2.44% | 680 |
| 2026-07-28 | 28.80 | 29.10 | 28.60 | 28.70 | +3.99% | 691 |
| 2026-07-27 | 27.70 | 28.00 | 27.60 | 27.60 | -0.72% | 940 |
| 2026-07-24 | 27.80 | 27.90 | 27.80 | 27.80 | +0.00% | 183 |
| 2026-07-23 | 27.70 | 27.80 | 27.60 | 27.80 | +0.36% | 380 |
| 2026-07-22 | 27.60 | 27.70 | 27.50 | 27.70 | +0.36% | 1,860 |
| 2026-07-21 | 27.90 | 27.90 | 27.60 | 27.60 | -1.08% | 370 |
| 2026-07-20 | 27.90 | 28.00 | 27.90 | 27.90 | -0.36% | 421 |
| 2026-07-17 | 28.00 | 28.10 | 28.00 | 28.00 | +0.00% | 488 |
| 2026-07-16 | 28.00 | 28.10 | 27.90 | 28.00 | +0.00% | 854 |
| 2026-07-15 | 28.10 | 28.10 | 28.00 | 28.00 | -0.36% | 207 |
| 2026-07-14 | 28.20 | 28.30 | 28.10 | 28.10 | -0.35% | 496 |
| 2026-07-13 | 28.10 | 28.20 | 27.80 | 28.20 | +0.71% | 1,400 |
| 2026-07-10 | 28.20 | 28.20 | 27.90 | 28.00 | -0.71% | 457 |
| 2026-07-09 | 27.50 | 28.20 | 27.50 | 28.20 | +2.55% | 1,296 |
| 2026-07-08 | 27.60 | 27.80 | 27.50 | 27.50 | +0.00% | 398 |
| 2026-07-07 | 27.50 | 27.70 | 27.50 | 27.50 | -0.36% | 130 |
| 2026-07-06 | 27.40 | 27.60 | 27.00 | 27.60 | +0.36% | 32,974 |
| 2026-07-03 | 27.30 | 27.50 | 27.20 | 27.50 | -0.36% | 1,664 |
| 2026-07-02 | 27.90 | 27.90 | 27.60 | 27.60 | -0.36% | 491 |
| 2026-07-01 | 27.70 | 27.70 | 27.50 | 27.70 | +0.36% | 276 |
| 2026-06-30 | 28.00 | 28.00 | 27.60 | 27.60 | +2.60% | 238 |
| 2026-06-29 | 26.70 | 27.70 | 26.70 | 26.90 | -3.93% | 984 |
| 2026-06-26 | 28.20 | 28.40 | 27.80 | 28.00 | -1.41% | 721 |
| 2026-06-25 | 28.60 | 28.80 | 28.40 | 28.40 | +1.79% | 1,786 |
| 2026-06-24 | 27.80 | 28.00 | 27.80 | 27.90 | -1.41% | 407 |
| 2026-06-23 | 28.30 | 28.40 | 28.30 | 28.30 | +0.00% | 138 |
| 2026-06-22 | 28.20 | 28.30 | 28.20 | 28.30 | -0.70% | 578 |
| 2026-06-19 | 28.60 | 28.60 | 28.50 | 28.50 | +0.00% | 196 |
| 2026-06-18 | 28.60 | 28.60 | 28.50 | 28.50 | -0.35% | 142 |
| 2026-06-17 | 28.80 | 28.80 | 28.50 | 28.60 | -0.35% | 293 |
| 2026-06-16 | 28.90 | 28.90 | 28.70 | 28.70 | -0.35% | 616 |
| 2026-06-15 | 28.30 | 28.80 | 28.30 | 28.80 | +1.77% | 2,122 |
| 2026-06-12 | 28.70 | 28.90 | 28.30 | 28.30 | -1.74% | 1,079 |
| 2026-06-11 | 28.80 | 28.80 | 28.70 | 28.80 | +0.00% | 1,032 |
| 2026-06-10 | 28.70 | 28.80 | 28.70 | 28.80 | +0.35% | 102 |
| 2026-06-09 | 28.90 | 28.90 | 28.70 | 28.70 | -1.71% | 464 |
| 2026-06-08 | 29.20 | 29.20 | 28.90 | 29.20 | +0.00% | 662 |
| 2026-06-05 | 29.10 | 29.20 | 28.90 | 29.20 | +0.34% | 349 |
| 2026-06-04 | 29.30 | 29.30 | 29.10 | 29.10 | -0.68% | 188 |
| 2026-06-03 | 29.30 | 29.30 | 29.10 | 29.30 | +0.00% | 741 |
| 2026-06-02 | 29.60 | 29.70 | 29.10 | 29.30 | -1.01% | 1,406 |
| 2026-06-01 | 30.00 | 30.00 | 29.60 | 29.60 | -1.00% | 141 |
| 2026-05-29 | 29.90 | 30.30 | 29.90 | 29.90 | +0.00% | 368 |
| 2026-05-28 | 29.90 | 30.00 | 29.70 | 29.90 | +0.00% | 855 |
| 2026-05-27 | 30.10 | 30.20 | 29.80 | 29.90 | +0.00% | 5,145 |
| 2026-05-26 | 30.10 | 30.50 | 29.80 | 29.90 | -1.32% | 1,397 |
| 2026-05-25 | 30.00 | 30.30 | 29.90 | 30.30 | +1.34% | 1,432 |
| 2026-05-22 | 29.80 | 29.90 | 29.60 | 29.90 | +0.34% | 759 |
| 2026-05-21 | 29.60 | 29.80 | 29.10 | 29.80 | -4.18% | 568 |
| 2026-05-20 | 29.30 | 31.10 | 28.60 | 31.10 | +6.14% | 4,656 |
| 2026-05-19 | 28.80 | 29.40 | 28.80 | 29.30 | +2.09% | 4,339 |
| 2026-05-18 | 28.70 | 28.70 | 28.60 | 28.70 | +0.35% | 331 |
| 2026-05-15 | 28.80 | 29.00 | 28.60 | 28.60 | -0.69% | 33 |
| 2026-05-14 | 29.50 | 29.50 | 28.80 | 28.80 | +0.70% | 242 |
| 2026-05-13 | 29.20 | 29.30 | 27.40 | 28.60 | -1.38% | 1,059 |
| 2026-05-12 | 29.40 | 29.40 | 29.00 | 29.00 | -1.69% | 510 |
| 2026-05-11 | 29.20 | 29.50 | 29.20 | 29.50 | +1.03% | 232 |
| 2026-05-08 | 29.30 | 29.30 | 29.20 | 29.20 | -0.34% | 212 |
| 2026-05-07 | 30.00 | 30.00 | 29.30 | 29.30 | -2.33% | 737 |
| 2026-05-06 | 28.60 | 30.00 | 28.60 | 30.00 | +4.90% | 1,259 |
| 2026-05-05 | 28.30 | 28.60 | 28.20 | 28.60 | +1.06% | 8,750 |
| 2026-05-04 | 28.10 | 28.30 | 27.70 | 28.30 | +0.35% | 688 |
| 2026-04-30 | 28.60 | 28.60 | 27.30 | 28.20 | -1.05% | 4,679 |
| 2026-04-29 | 28.60 | 28.60 | 28.50 | 28.50 | -0.35% | 40 |
| 2026-04-28 | 28.50 | 28.60 | 28.00 | 28.60 | +0.35% | 296 |
| 2026-04-27 | 28.50 | 28.60 | 28.00 | 28.50 | +0.00% | 1,165 |
| 2026-04-24 | 28.60 | 28.60 | 27.60 | 28.50 | -1.04% | 1,323 |
| 2026-04-23 | 28.70 | 28.80 | 28.60 | 28.80 | +0.35% | 537 |
| 2026-04-22 | 28.60 | 28.70 | 28.50 | 28.70 | +0.35% | 699 |
| 2026-04-21 | 28.50 | 28.60 | 28.10 | 28.60 | +0.00% | 12 |
| 2026-04-20 | 28.70 | 28.70 | 27.90 | 28.60 | -0.35% | 354 |
| 2026-04-17 | 28.90 | 28.90 | 28.70 | 28.70 | -0.35% | 172 |
| 2026-04-16 | 28.70 | 28.80 | 28.70 | 28.80 | +0.35% | 279 |
| 2026-04-15 | 28.60 | 28.70 | 28.60 | 28.70 | +0.35% | 55 |
| 2026-04-14 | 28.40 | 28.80 | 28.40 | 28.60 | +0.70% | 2,028 |
| 2026-04-13 | 28.40 | 28.40 | 28.10 | 28.40 | +0.35% | 887 |
| 2026-04-10 | 28.00 | 28.40 | 27.60 | 28.30 | +1.43% | 2,375 |
| 2026-04-09 | 28.40 | 28.60 | 27.90 | 27.90 | -1.41% | 1,184 |
| 2026-04-08 | 28.40 | 28.60 | 28.30 | 28.30 | +1.43% | 1,695 |
| 2026-04-07 | 28.40 | 28.40 | 27.90 | 27.90 | +1.45% | 2,417 |
| 2026-04-02 | 26.70 | 28.40 | 26.60 | 27.50 | +3.38% | 4,216 |
| 2026-04-01 | 26.40 | 26.60 | 26.40 | 26.60 | +1.14% | 1,060 |
| 2026-03-31 | 26.60 | 26.60 | 26.30 | 26.30 | -0.75% | 514 |
| 2026-03-30 | 26.30 | 28.40 | 26.30 | 26.50 | +0.76% | 1,928 |
| 2026-03-27 | 26.30 | 26.50 | 26.30 | 26.30 | +0.00% | 346 |
| 2026-03-26 | 26.40 | 26.40 | 26.30 | 26.30 | +0.00% | 461 |
| 2026-03-25 | 26.40 | 26.40 | 26.30 | 26.30 | +0.00% | 401 |
| 2026-03-24 | 26.50 | 27.10 | 26.30 | 26.30 | -0.75% | 1,549 |
| 2026-03-23 | 26.40 | 26.50 | 26.40 | 26.50 | +0.38% | 323 |
| 2026-03-20 | 26.50 | 26.60 | 26.40 | 26.40 | -0.38% | 617 |
| 2026-03-19 | 26.90 | 26.90 | 26.50 | 26.50 | -1.49% | 1,170 |
| 2026-03-18 | 27.10 | 27.10 | 26.90 | 26.90 | -0.37% | 370 |
| 2026-03-17 | 27.10 | 27.10 | 27.00 | 27.00 | -0.37% | 170 |
| 2026-03-16 | 27.10 | 27.20 | 27.10 | 27.10 | +0.00% | 779 |
| 2026-03-13 | 27.10 | 27.20 | 27.10 | 27.10 | +0.00% | 24 |
| 2026-03-12 | 27.00 | 27.10 | 26.90 | 27.10 | +0.37% | 999 |
| 2026-03-11 | 27.30 | 27.40 | 26.80 | 27.00 | -1.10% | 2,518 |
| 2026-03-10 | 27.80 | 28.10 | 27.30 | 27.30 | -1.80% | 779 |
| 2026-03-09 | 28.20 | 28.20 | 27.80 | 27.80 | -2.11% | 748 |
| 2026-03-06 | 28.60 | 28.60 | 28.30 | 28.40 | -0.70% | 436 |
| 2026-03-05 | 28.80 | 28.80 | 28.60 | 28.60 | +0.00% | 100 |
| 2026-03-04 | 28.50 | 28.60 | 28.50 | 28.60 | -1.38% | 294 |
| 2026-03-03 | 29.00 | 29.00 | 28.60 | 29.00 | +1.40% | 348 |
| 2026-03-02 | 28.40 | 28.60 | 28.40 | 28.60 | +0.70% | 254 |
| 2026-02-27 | 28.60 | 28.90 | 28.40 | 28.40 | -0.35% | 664 |
| 2026-02-26 | 28.60 | 28.60 | 28.50 | 28.50 | +0.35% | 719 |
| 2026-02-25 | 28.50 | 28.60 | 28.40 | 28.40 | -0.35% | 1,221 |
| 2026-02-24 | 28.90 | 29.10 | 28.50 | 28.50 | -1.38% | 742 |
| 2026-02-23 | 28.80 | 29.40 | 28.80 | 28.90 | -1.03% | 1,736 |
| 2026-02-20 | 29.40 | 29.40 | 29.00 | 29.20 | -0.68% | 914 |
| 2026-02-19 | 29.40 | 29.50 | 29.40 | 29.40 | +0.00% | 480 |
| 2026-02-18 | 29.70 | 29.80 | 29.40 | 29.40 | -1.01% | 598 |
| 2026-02-17 | 29.50 | 29.70 | 29.50 | 29.70 | +0.68% | 325 |
| 2026-02-16 | 29.50 | 29.60 | 29.50 | 29.50 | +0.34% | 23 |
| 2026-02-13 | 29.90 | 29.90 | 29.40 | 29.40 | -1.67% | 316 |
| 2026-02-12 | 30.00 | 30.00 | 29.90 | 29.90 | -0.33% | 377 |
| 2026-02-11 | 30.10 | 30.40 | 30.00 | 30.00 | +0.00% | 731 |
| 2026-02-10 | 29.90 | 30.20 | 29.90 | 30.00 | +0.33% | 453 |
| 2026-02-09 | 30.10 | 30.10 | 29.80 | 29.90 | -0.66% | 408 |
| 2026-02-06 | 30.40 | 30.40 | 30.10 | 30.10 | -0.99% | 420 |
| 2026-02-05 | 30.40 | 30.40 | 30.40 | 30.40 | +0.00% | 107 |
| 2026-02-04 | 30.40 | 30.40 | 30.40 | 30.40 | +0.00% | 175 |
| 2026-02-03 | 30.80 | 30.80 | 30.40 | 30.40 | -0.98% | 567 |
| 2026-02-02 | 30.70 | 30.80 | 30.70 | 30.70 | +0.00% | 628 |
| 2026-01-30 | 30.90 | 30.90 | 30.30 | 30.70 | -0.32% | 1,772 |
| 2026-01-29 | 29.60 | 30.80 | 29.60 | 30.80 | +4.41% | 992 |
| 2026-01-28 | 29.40 | 29.60 | 29.30 | 29.50 | +0.68% | 261 |
| 2026-01-27 | 29.50 | 29.50 | 29.30 | 29.30 | +0.00% | 134 |
| 2026-01-26 | 29.30 | 29.30 | 29.20 | 29.30 | +0.00% | 11,954 |
| 2026-01-23 | 29.30 | 29.40 | 29.20 | 29.30 | +0.34% | 768 |
| 2026-01-22 | 29.60 | 29.60 | 29.20 | 29.20 | -1.35% | 1,151 |
| 2026-01-21 | 29.70 | 29.70 | 29.40 | 29.60 | +0.00% | 549 |
| 2026-01-20 | 29.80 | 29.80 | 29.60 | 29.60 | -0.67% | 5,771 |
| 2026-01-19 | 30.00 | 30.00 | 29.80 | 29.80 | -1.65% | 1,136 |
| 2026-01-16 | 30.30 | 30.30 | 30.10 | 30.30 | +0.00% | 624 |
| 2026-01-15 | 30.80 | 30.80 | 30.10 | 30.30 | -1.62% | 7,546 |
| 2026-01-14 | 31.10 | 31.20 | 30.80 | 30.80 | -1.60% | 659 |
| 2026-01-13 | 31.40 | 31.50 | 31.10 | 31.30 | -0.32% | 279 |
| 2026-01-12 | 31.40 | 31.50 | 31.30 | 31.40 | +0.00% | 48,275 |
| 2026-01-09 | 31.00 | 31.40 | 30.80 | 31.40 | +1.29% | 538 |
| 2026-01-08 | 30.90 | 31.00 | 30.80 | 31.00 | +0.32% | 32,501 |
| 2026-01-07 | 31.00 | 31.00 | 30.60 | 30.90 | +1.64% | 292 |
| 2026-01-06 | 30.10 | 31.00 | 30.10 | 30.40 | +1.00% | 6,945 |
| 2026-01-05 | 30.30 | 30.30 | 30.00 | 30.10 | -0.66% | 220 |
| 2026-01-02 | 30.20 | 30.30 | 30.20 | 30.30 | +0.33% | 142 |
| 2025-12-31 | 30.30 | 30.30 | 29.90 | 30.20 | +0.00% | 2,425 |
| 2025-12-30 | 30.20 | 30.30 | 30.00 | 30.20 | +0.00% | 770 |
| 2025-12-29 | 30.50 | 30.90 | 30.20 | 30.20 | -2.27% | 1,184 |
| 2025-12-24 | 30.60 | 31.00 | 30.50 | 30.90 | +1.31% | 1,279 |
| 2025-12-23 | 30.40 | 30.50 | 30.40 | 30.50 | +0.00% | 398 |
| 2025-12-22 | 31.00 | 31.00 | 30.50 | 30.50 | -1.61% | 1,199 |
| 2025-12-19 | 29.00 | 31.00 | 29.00 | 31.00 | +6.90% | 2,798 |
| 2025-12-18 | 29.70 | 29.70 | 29.00 | 29.00 | -2.36% | 1,175 |
| 2025-12-17 | 30.20 | 30.20 | 29.70 | 29.70 | -1.00% | 1,717 |
| 2025-12-16 | 30.90 | 30.90 | 28.00 | 30.00 | -2.91% | 1,235 |
| 2025-12-15 | 30.80 | 31.10 | 30.80 | 30.90 | +0.65% | 539 |
| 2025-12-12 | 30.60 | 30.70 | 30.50 | 30.70 | +0.33% | 542 |
| 2025-12-11 | 30.50 | 30.60 | 30.50 | 30.60 | +0.33% | 777 |
| 2025-12-10 | 31.10 | 31.20 | 30.50 | 30.50 | -1.93% | 1,180 |
| 2025-12-09 | 31.10 | 31.20 | 31.10 | 31.10 | +0.00% | 458 |
| 2025-12-08 | 31.40 | 31.40 | 30.80 | 31.10 | -0.96% | 565 |
| 2025-12-05 | 31.40 | 31.50 | 31.40 | 31.40 | +0.00% | 665 |
| 2025-12-04 | 31.40 | 31.50 | 31.30 | 31.40 | +0.00% | 423 |
| 2025-12-03 | 31.70 | 31.70 | 31.40 | 31.40 | -1.26% | 586 |
| 2025-12-02 | 31.50 | 31.80 | 31.50 | 31.80 | +0.95% | 740 |
| 2025-12-01 | 31.50 | 31.60 | 31.10 | 31.50 | +0.00% | 1,973 |
| 2025-11-28 | 31.40 | 31.50 | 31.30 | 31.50 | +0.32% | 445 |
| 2025-11-27 | 31.30 | 31.50 | 31.30 | 31.40 | +0.32% | 3,323 |
| 2025-11-26 | 32.00 | 32.00 | 31.10 | 31.30 | -1.88% | 1,726 |
| 2025-11-25 | 32.40 | 32.40 | 31.20 | 31.90 | -1.54% | 1,102 |
| 2025-11-24 | 32.40 | 32.40 | 32.40 | 32.40 | +0.00% | 506 |
| 2025-11-21 | 33.20 | 33.20 | 32.40 | 32.40 | -2.41% | 556 |
| 2025-11-20 | 33.40 | 33.40 | 33.20 | 33.20 | -0.60% | 344 |
| 2025-11-19 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 194 |
| 2025-11-18 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 125 |
| 2025-11-17 | 33.50 | 33.50 | 33.40 | 33.40 | +0.00% | 184 |
| 2025-11-14 | 33.40 | 33.50 | 33.40 | 33.40 | +0.00% | 479 |
| 2025-11-13 | 33.20 | 33.50 | 33.20 | 33.40 | +0.60% | 1,392 |
| 2025-11-12 | 33.20 | 33.30 | 33.20 | 33.20 | +0.00% | 173 |
| 2025-11-11 | 33.40 | 33.50 | 33.20 | 33.20 | -0.90% | 184 |
| 2025-11-10 | 33.20 | 33.50 | 33.20 | 33.50 | +0.90% | 5,205 |
| 2025-11-07 | 33.30 | 33.30 | 33.20 | 33.20 | +0.00% | 211 |
| 2025-11-06 | 33.40 | 33.40 | 33.20 | 33.20 | +0.00% | 52 |
| 2025-11-05 | 33.20 | 33.20 | 33.20 | 33.20 | +0.00% | 205 |
| 2025-11-04 | 33.70 | 33.70 | 33.20 | 33.20 | -1.19% | 5,450 |
| 2025-11-03 | 33.60 | 33.70 | 33.60 | 33.60 | +0.00% | 15,203 |
| 2025-10-31 | 33.50 | 33.90 | 33.50 | 33.60 | +0.60% | 23,192 |
| 2025-10-30 | 34.00 | 34.10 | 33.40 | 33.40 | -1.47% | 723 |
| 2025-10-29 | 33.70 | 34.00 | 33.60 | 33.90 | +0.89% | 3,243 |
| 2025-10-28 | 33.20 | 33.70 | 33.20 | 33.60 | +1.20% | 11,085 |
| 2025-10-27 | 33.20 | 33.60 | 33.00 | 33.20 | +0.30% | 1,170 |
| 2025-10-24 | 32.70 | 33.20 | 32.60 | 33.10 | +1.53% | 14,117 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+6.40%). Peor mes: Nov (-6.25%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Synergie SE (SDG.PA)?
25.40 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de SDG.PA?
Máximo de 34.10 y mínimo de 24.60 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Synergie SE?
Históricamente, el mes más fuerte de SDG.PA ha sido May (media +6.40%) y el más débil Nov (media -6.25%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.