Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SFPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.825313 | -0.001269 | -0.15% | 0.827432 | 0.868587 | 0.816273 | 19,636.00 |
| 27 Jun 2024 | 0.826582 | 0.023676 | 2.95% | 0.803337 | 0.82798 | 0.801295 | 68,944.00 |
| 26 Jun 2024 | 0.802907 | 0.043299 | 5.70% | 0.807804 | 0.807804 | 0.749271 | 29,496.00 |
| 25 Jun 2024 | 0.759608 | 0.002736 | 0.36% | 0.756296 | 0.763876 | 0.73978 | 10,669.00 |
| 24 Jun 2024 | 0.756871 | 0.024741 | 3.38% | 0.731378 | 0.759023 | 0.723908 | 58,049.00 |
| 23 Jun 2024 | 0.73213 | 0.003082 | 0.42% | 0.729181 | 0.744797 | 0.727393 | 11,823.00 |
| 22 Jun 2024 | 0.729048 | 0.000784 | 0.11% | 0.729325 | 0.73889 | 0.725125 | 4,264.00 |
| 21 Jun 2024 | 0.728265 | -0.002937 | -0.40% | 0.724078 | 0.767491 | 0.724078 | 13,851.00 |
| 20 Jun 2024 | 0.731201 | -0.022308 | -2.96% | 0.75492 | 0.783791 | 0.725317 | 21,230.00 |
| 19 Jun 2024 | 0.753509 | -0.006787 | -0.89% | 0.761472 | 0.808846 | 0.74958 | 20,555.00 |
| 18 Jun 2024 | 0.760295 | -0.046714 | -5.79% | 0.807804 | 0.807804 | 0.726692 | 49,017.00 |
| 17 Jun 2024 | 0.807009 | -0.018649 | -2.26% | 0.747717 | 0.815403 | 0.747717 | 50,071.00 |
| 16 Jun 2024 | 0.825658 | 0.018912 | 2.34% | 0.800073 | 0.832009 | 0.784742 | 13,095.00 |
| 15 Jun 2024 | 0.806746 | 0.049455 | 6.53% | 0.747717 | 0.806746 | 0.747717 | 20,831.00 |
| 14 Jun 2024 | 0.757291 | 0.011894 | 1.60% | 0.745995 | 0.758759 | 0.707565 | 29,243.00 |
| 13 Jun 2024 | 0.745397 | -0.037938 | -4.84% | 0.783497 | 0.789917 | 0.716752 | 17,449.00 |
| 12 Jun 2024 | 0.783336 | 0.021946 | 2.88% | 0.760795 | 0.805968 | 0.753078 | 24,714.00 |
| 11 Jun 2024 | 0.761389 | -0.016703 | -2.15% | 0.789229 | 0.789229 | 0.746562 | 34,328.00 |
| 10 Jun 2024 | 0.778092 | 0.005621 | 0.73% | 0.816673 | 0.839677 | 0.764464 | 11,689.00 |
| 09 Jun 2024 | 0.772471 | 0.00362 | 0.47% | 0.763545 | 0.786548 | 0.757765 | 3,724.00 |
| 08 Jun 2024 | 0.768851 | -0.037522 | -4.65% | 0.808548 | 0.825471 | 0.750956 | 70,760.00 |
| 07 Jun 2024 | 0.806373 | -0.028105 | -3.37% | 0.838465 | 0.858093 | 0.763335 | 152,893.00 |
| 06 Jun 2024 | 0.834478 | 0.017543 | 2.15% | 0.817576 | 0.839279 | 0.797768 | 38,379.00 |
| 05 Jun 2024 | 0.816935 | 0.006167 | 0.76% | 0.816673 | 0.839677 | 0.80405 | 38,869.00 |
| 04 Jun 2024 | 0.810767 | -0.012638 | -1.53% | 0.823583 | 0.842049 | 0.801879 | 81,089.00 |
| 03 Jun 2024 | 0.823405 | 0.017308 | 2.15% | 0.816673 | 0.839677 | 0.802091 | 14,334.00 |
| 02 Jun 2024 | 0.806098 | 0.005938 | 0.74% | 0.808551 | 0.829012 | 0.794567 | 20,705.00 |
| 01 Jun 2024 | 0.80016 | -0.013465 | -1.65% | 0.805953 | 0.826148 | 0.794541 | 5,980.00 |
| 31 May 2024 | 0.813625 | -0.010638 | -1.29% | 0.824449 | 0.829684 | 0.788186 | 35,885.00 |
| 30 May 2024 | 0.824263 | -0.003901 | -0.47% | 0.826545 | 0.835453 | 0.805436 | 12,219.00 |
| 29 May 2024 | 0.828164 | 0.01323 | 1.62% | 0.8238 | 0.834561 | 0.81071 | 25,852.00 |
| 28 May 2024 | 0.814935 | -0.015663 | -1.89% | 0.83133 | 0.838232 | 0.803313 | 21,172.00 |
| 27 May 2024 | 0.830597 | 0.004597 | 0.56% | 0.821523 | 0.843501 | 0.781446 | 14,165.00 |
| 26 May 2024 | 0.826 | 0.029124 | 3.65% | 0.788931 | 0.826095 | 0.788931 | 10,134.00 |
| 25 May 2024 | 0.796876 | -0.015021 | -1.85% | 0.811403 | 0.826082 | 0.787058 | 24,771.00 |
| 24 May 2024 | 0.811897 | -0.003949 | -0.48% | 0.81917 | 0.82432 | 0.792969 | 22,226.00 |
| 23 May 2024 | 0.815846 | -0.007303 | -0.89% | 0.821635 | 0.837432 | 0.783546 | 47,916.00 |
| 22 May 2024 | 0.823149 | 0.008473 | 1.04% | 0.814224 | 0.828727 | 0.791708 | 21,791.00 |
| 21 May 2024 | 0.814676 | 0.000231 | 0.03% | 0.820239 | 0.835432 | 0.806594 | 36,241.00 |
| 20 May 2024 | 0.814446 | 0.028976 | 3.69% | 0.821523 | 0.832076 | 0.781446 | 68,305.00 |
| 19 May 2024 | 0.785469 | -0.044122 | -5.32% | 0.820023 | 0.820672 | 0.780737 | 46,690.00 |
| 18 May 2024 | 0.829592 | 0.006755 | 0.82% | 0.819081 | 0.834224 | 0.812781 | 11,367.00 |
| 17 May 2024 | 0.822837 | 0.020632 | 2.57% | 0.809115 | 0.828312 | 0.800335 | 19,926.00 |
| 16 May 2024 | 0.802205 | -0.019665 | -2.39% | 0.820963 | 0.836193 | 0.797749 | 33,935.00 |
| 15 May 2024 | 0.82187 | 0.012846 | 1.59% | 0.808726 | 0.830211 | 0.796546 | 49,030.00 |
| 14 May 2024 | 0.809024 | -0.012198 | -1.49% | 0.821523 | 0.832076 | 0.796538 | 41,883.00 |
| 13 May 2024 | 0.821222 | -0.0007 | -0.09% | 0.83893 | 0.850311 | 0.810337 | 186,988.00 |
| 12 May 2024 | 0.821923 | 0.02925 | 3.69% | 0.793489 | 0.822819 | 0.788049 | 103,621.00 |
| 11 May 2024 | 0.792673 | -0.003079 | -0.39% | 0.792009 | 0.817566 | 0.786274 | 116,886.00 |
| 10 May 2024 | 0.795752 | 0.019921 | 2.57% | 0.774431 | 0.834281 | 0.764229 | 147,973.00 |
| 09 May 2024 | 0.775831 | -0.025982 | -3.24% | 0.789318 | 0.810766 | 0.769881 | 25,536.00 |
| 08 May 2024 | 0.801813 | 0.018947 | 2.42% | 0.781049 | 0.807323 | 0.771617 | 38,555.00 |
| 07 May 2024 | 0.782866 | 0.002537 | 0.33% | 0.780106 | 0.796468 | 0.770843 | 53,304.00 |
| 06 May 2024 | 0.780329 | -0.017185 | -2.15% | 0.83893 | 0.850311 | 0.774924 | 43,920.00 |
| 05 May 2024 | 0.797514 | -0.037399 | -4.48% | 0.831242 | 0.836489 | 0.789399 | 22,841.00 |
| 04 May 2024 | 0.834913 | 0.001687 | 0.20% | 0.832654 | 0.852061 | 0.822277 | 37,805.00 |
| 03 May 2024 | 0.833226 | -0.006164 | -0.73% | 0.83893 | 0.850311 | 0.819742 | 87,189.00 |
| 02 May 2024 | 0.83939 | 0.003646 | 0.44% | 0.8328 | 0.873044 | 0.815473 | 78,849.00 |
| 01 May 2024 | 0.835744 | 0.024681 | 3.04% | 0.800882 | 0.838473 | 0.760916 | 90,128.00 |
| 30 Abr 2024 | 0.811063 | 0.014406 | 1.81% | 0.796693 | 0.823218 | 0.765385 | 94,397.00 |
| 29 Abr 2024 | 0.796656 | -0.002807 | -0.35% | 0.78315 | 0.807684 | 0.764031 | 73,391.00 |
| 28 Abr 2024 | 0.799464 | 0.022072 | 2.84% | 0.776155 | 0.799464 | 0.772535 | 29,917.00 |
| 27 Abr 2024 | 0.777392 | -0.045576 | -5.54% | 0.833176 | 0.833275 | 0.775523 | 45,010.00 |
| 26 Abr 2024 | 0.822968 | -0.010813 | -1.30% | 0.833786 | 0.843355 | 0.817074 | 30,171.00 |
| 25 Abr 2024 | 0.833781 | -0.002745 | -0.33% | 0.832314 | 0.854292 | 0.808311 | 87,635.00 |
| 24 Abr 2024 | 0.836526 | 0.000757 | 0.09% | 0.836109 | 0.861211 | 0.806684 | 74,842.00 |
| 23 Abr 2024 | 0.835769 | 0.021268 | 2.61% | 0.80762 | 0.839735 | 0.797266 | 43,505.00 |
| 22 Abr 2024 | 0.8145 | 0.029426 | 3.75% | 0.78315 | 0.81694 | 0.779972 | 90,129.00 |
| 21 Abr 2024 | 0.785075 | -0.052303 | -6.25% | 0.837605 | 0.845448 | 0.782999 | 65,349.00 |
| 20 Abr 2024 | 0.837378 | 0.010501 | 1.27% | 0.822707 | 0.88259 | 0.812855 | 34,629.00 |
| 19 Abr 2024 | 0.826877 | 0.011353 | 1.39% | 0.813847 | 0.841616 | 0.783766 | 85,269.00 |
| 18 Abr 2024 | 0.815523 | 0.050812 | 6.64% | 0.767876 | 0.843562 | 0.766353 | 138,130.00 |
| 17 Abr 2024 | 0.764712 | 0.013447 | 1.79% | 0.756551 | 0.847795 | 0.745588 | 173,149.00 |
| 16 Abr 2024 | 0.751264 | -0.037915 | -4.80% | 0.787091 | 0.814377 | 0.70542 | 125,778.00 |
| 15 Abr 2024 | 0.789179 | -0.025323 | -3.11% | 0.754471 | 0.894871 | 0.728581 | 126,618.00 |
| 14 Abr 2024 | 0.814502 | 0.065177 | 8.70% | 0.754471 | 0.864108 | 0.728581 | 202,666.00 |
| 13 Abr 2024 | 0.749325 | -0.124023 | -14.20% | 0.859497 | 0.887858 | 0.682408 | 265,933.00 |
| 12 Abr 2024 | 0.873348 | 0.001672 | 0.19% | 0.870912 | 0.898307 | 0.783805 | 318,052.00 |
| 11 Abr 2024 | 0.871676 | -0.006054 | -0.69% | 0.877758 | 0.928954 | 0.861991 | 125,337.00 |
| 10 Abr 2024 | 0.877731 | 0.004709 | 0.54% | 0.874304 | 0.920907 | 0.854721 | 187,353.00 |
| 09 Abr 2024 | 0.873022 | 0.002468 | 0.28% | 0.870017 | 0.883649 | 0.851569 | 126,685.00 |
| 08 Abr 2024 | 0.870554 | 0.122048 | 16.31% | 0.722124 | 0.981463 | 0.720734 | 714,417.00 |
| 07 Abr 2024 | 0.748506 | 0.025851 | 3.58% | 0.722124 | 0.74936 | 0.720734 | 20,979.00 |
| 06 Abr 2024 | 0.722655 | 0.001264 | 0.18% | 0.720436 | 0.747709 | 0.712312 | 82,844.00 |
| 05 Abr 2024 | 0.721391 | -0.006973 | -0.96% | 0.729094 | 0.736156 | 0.70461 | 132,031.00 |
| 04 Abr 2024 | 0.728363 | 0.014708 | 2.06% | 0.715549 | 0.747695 | 0.70584 | 45,778.00 |
| 03 Abr 2024 | 0.713655 | 0.016396 | 2.35% | 0.697547 | 0.731928 | 0.684821 | 122,839.00 |
| 02 Abr 2024 | 0.697259 | -0.044795 | -6.04% | 0.73701 | 0.739213 | 0.690223 | 97,006.00 |
| 01 Abr 2024 | 0.742055 | -0.039059 | -5.00% | 0.798728 | 0.799894 | 0.718465 | 38,593.00 |
| 31 Mar 2024 | 0.781114 | 0.023172 | 3.06% | 0.758683 | 0.784815 | 0.75341 | 48,274.00 |
| 30 Mar 2024 | 0.757941 | -0.024223 | -3.10% | 0.787254 | 0.793385 | 0.752115 | 33,188.00 |
