Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SFER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.71 | -0.03 | -0.31% | 9.74 | 9.83 | 9.62 | 214,689 |
| 16 May 2024 | 9.74 | 0.03 | 0.31% | 9.765 | 9.775 | 9.67 | 238,020 |
| 15 May 2024 | 9.71 | 0.12 | 1.25% | 9.70 | 9.73 | 9.51 | 288,349 |
| 14 May 2024 | 9.59 | -0.13 | -1.34% | 9.72 | 9.73 | 9.485 | 333,552 |
| 13 May 2024 | 9.72 | 0.05 | 0.52% | 9.66 | 9.825 | 9.56 | 281,081 |
| 10 May 2024 | 9.67 | -0.03 | -0.31% | 9.425 | 9.89 | 9.16 | 866,779 |
| 09 May 2024 | 9.70 | 0.17 | 1.84% | 9.51 | 9.735 | 9.42 | 400,873 |
| 08 May 2024 | 9.525 | 0.03 | 0.32% | 9.47 | 9.635 | 9.455 | 331,873 |
| 07 May 2024 | 9.495 | 0.02 | 0.26% | 9.485 | 9.595 | 9.415 | 203,301 |
| 06 May 2024 | 9.47 | -0.16 | -1.61% | 9.53 | 9.545 | 9.415 | 151,070 |
| 03 May 2024 | 9.625 | 0.16 | 1.69% | 9.515 | 9.74 | 9.485 | 448,661 |
| 02 May 2024 | 9.465 | 0.10 | 1.07% | 9.30 | 9.52 | 9.285 | 282,598 |
| 30 Abr 2024 | 9.365 | -0.12 | -1.27% | 9.485 | 9.49 | 9.305 | 274,649 |
| 29 Abr 2024 | 9.485 | -0.04 | -0.42% | 9.635 | 9.695 | 9.375 | 365,796 |
| 26 Abr 2024 | 9.525 | 0.38 | 4.10% | 9.185 | 9.545 | 9.185 | 447,410 |
| 25 Abr 2024 | 9.15 | -0.11 | -1.19% | 9.335 | 9.335 | 9.14 | 410,269 |
| 24 Abr 2024 | 9.26 | 0.03 | 0.27% | 9.23 | 9.45 | 9.16 | 539,592 |
| 23 Abr 2024 | 9.235 | 0.23 | 2.61% | 9.07 | 9.30 | 9.05 | 633,479 |
| 22 Abr 2024 | 9.00 | -0.02 | -0.22% | 9.13 | 9.14 | 8.965 | 296,545 |
| 19 Abr 2024 | 9.02 | -0.12 | -1.26% | 9.03 | 9.105 | 8.96 | 460,626 |
| 18 Abr 2024 | 9.135 | -0.01 | -0.05% | 9.10 | 9.17 | 8.98 | 531,466 |
| 17 Abr 2024 | 9.14 | 0.00 | 0.00% | 9.12 | 9.30 | 9.08 | 456,775 |
| 16 Abr 2024 | 9.14 | -0.14 | -1.46% | 9.20 | 9.33 | 9.12 | 500,226 |
| 15 Abr 2024 | 9.275 | -0.15 | -1.54% | 9.355 | 9.455 | 9.27 | 514,993 |
| 12 Abr 2024 | 9.42 | -0.17 | -1.72% | 9.60 | 9.79 | 9.34 | 835,064 |
| 11 Abr 2024 | 9.585 | -0.68 | -6.58% | 9.99 | 10.11 | 9.565 | 1,752,412 |
| 10 Abr 2024 | 10.26 | -0.42 | -3.93% | 10.65 | 10.66 | 10.12 | 993,919 |
| 09 Abr 2024 | 10.68 | 0.01 | 0.09% | 10.70 | 10.93 | 10.57 | 274,243 |
| 08 Abr 2024 | 10.67 | -0.08 | -0.74% | 10.77 | 10.79 | 10.67 | 207,784 |
| 05 Abr 2024 | 10.75 | -0.25 | -2.27% | 10.89 | 10.90 | 10.74 | 316,686 |
| 04 Abr 2024 | 11.00 | -0.01 | -0.09% | 11.06 | 11.06 | 10.89 | 129,472 |
| 03 Abr 2024 | 11.01 | 0.02 | 0.18% | 11.00 | 11.06 | 10.90 | 261,606 |
| 02 Abr 2024 | 10.99 | -0.29 | -2.57% | 11.27 | 11.30 | 10.93 | 256,625 |
| 28 Mar 2024 | 11.28 | -0.04 | -0.35% | 11.37 | 11.47 | 11.26 | 180,723 |
| 27 Mar 2024 | 11.32 | 0.17 | 1.52% | 11.19 | 11.33 | 11.18 | 204,671 |
| 26 Mar 2024 | 11.15 | 0.09 | 0.81% | 11.03 | 11.15 | 10.96 | 312,328 |
| 25 Mar 2024 | 11.06 | -0.10 | -0.90% | 11.10 | 11.16 | 10.97 | 168,917 |
| 22 Mar 2024 | 11.16 | 0.18 | 1.64% | 10.92 | 11.31 | 10.92 | 1,281,280 |
| 21 Mar 2024 | 10.98 | -0.12 | -1.08% | 11.11 | 11.19 | 10.94 | 353,190 |
| 20 Mar 2024 | 11.10 | -0.23 | -2.03% | 11.00 | 11.29 | 10.74 | 521,000 |
| 19 Mar 2024 | 11.33 | -0.09 | -0.79% | 11.35 | 11.37 | 11.23 | 140,625 |
| 18 Mar 2024 | 11.42 | -0.14 | -1.21% | 11.51 | 11.53 | 11.33 | 170,735 |
| 15 Mar 2024 | 11.56 | -0.11 | -0.94% | 11.70 | 11.71 | 11.40 | 334,369 |
| 14 Mar 2024 | 11.67 | 0.07 | 0.60% | 11.63 | 11.88 | 11.63 | 191,166 |
| 13 Mar 2024 | 11.60 | -0.15 | -1.28% | 11.72 | 11.72 | 11.54 | 270,888 |
| 12 Mar 2024 | 11.75 | 0.08 | 0.69% | 11.72 | 11.80 | 11.57 | 249,562 |
| 11 Mar 2024 | 11.67 | 0.02 | 0.17% | 11.60 | 11.68 | 11.41 | 244,348 |
| 08 Mar 2024 | 11.65 | 0.07 | 0.60% | 11.68 | 11.86 | 11.57 | 292,108 |
| 07 Mar 2024 | 11.58 | -0.64 | -5.24% | 11.50 | 12.18 | 11.17 | 944,174 |
| 06 Mar 2024 | 12.22 | 0.07 | 0.58% | 12.16 | 12.22 | 12.04 | 242,727 |
| 05 Mar 2024 | 12.15 | -0.11 | -0.90% | 12.21 | 12.23 | 12.02 | 238,469 |
| 04 Mar 2024 | 12.26 | -0.14 | -1.13% | 12.30 | 12.42 | 12.13 | 257,450 |
| 01 Mar 2024 | 12.40 | 0.23 | 1.89% | 12.10 | 12.41 | 12.07 | 232,277 |
| 29 Feb 2024 | 12.17 | -0.11 | -0.90% | 12.28 | 12.50 | 12.13 | 409,551 |
| 28 Feb 2024 | 12.28 | -0.15 | -1.21% | 12.47 | 12.47 | 12.18 | 193,015 |
| 27 Feb 2024 | 12.43 | 0.21 | 1.72% | 12.18 | 12.60 | 12.18 | 334,357 |
| 26 Feb 2024 | 12.22 | -0.36 | -2.86% | 12.59 | 12.61 | 12.15 | 337,347 |
| 23 Feb 2024 | 12.58 | -0.22 | -1.72% | 12.71 | 12.84 | 12.47 | 203,506 |
| 22 Feb 2024 | 12.80 | 0.08 | 0.63% | 12.68 | 12.88 | 12.68 | 193,983 |
| 21 Feb 2024 | 12.72 | -0.04 | -0.31% | 12.82 | 12.93 | 12.64 | 183,417 |
| 20 Feb 2024 | 12.76 | -0.01 | -0.08% | 12.77 | 12.79 | 12.64 | 155,041 |
| 19 Feb 2024 | 12.77 | -0.11 | -0.85% | 12.79 | 12.84 | 12.68 | 262,458 |
