SFX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.52 | -0.03 | -5.45% | 0.52 | 0.5325 | 0.505 | 538,244 |
30 Abr 2024 | 0.55 | 0.02 | 3.77% | 0.52 | 0.56 | 0.52 | 250,926 |
29 Abr 2024 | 0.53 | -0.035 | -6.19% | 0.535 | 0.55 | 0.53 | 829,692 |
26 Abr 2024 | 0.565 | 0.0025 | 0.44% | 0.56 | 0.565 | 0.55 | 146,356 |
24 Abr 2024 | 0.5625 | 0.0125 | 2.27% | 0.555 | 0.5625 | 0.55 | 79,239 |
23 Abr 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.54 | 152,850 |
22 Abr 2024 | 0.54 | 0.005 | 0.93% | 0.54 | 0.55 | 0.54 | 47,563 |
19 Abr 2024 | 0.535 | 0.00 | 0.00% | 0.545 | 0.545 | 0.535 | 3,744 |
18 Abr 2024 | 0.535 | -0.015 | -2.73% | 0.56 | 0.56 | 0.525 | 135,129 |
17 Abr 2024 | 0.55 | -0.015 | -2.65% | 0.56 | 0.56 | 0.55 | 39,981 |
16 Abr 2024 | 0.565 | 0.0025 | 0.44% | 0.56 | 0.565 | 0.56 | 196,019 |
15 Abr 2024 | 0.5625 | 0.0175 | 3.21% | 0.565 | 0.565 | 0.555 | 145,245 |
12 Abr 2024 | 0.545 | 0.005 | 0.93% | 0.56 | 0.565 | 0.545 | 276,545 |
11 Abr 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.555 | 0.54 | 41,010 |
10 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.535 | 146,121 |
09 Abr 2024 | 0.55 | -0.0075 | -1.35% | 0.56 | 0.565 | 0.55 | 135,877 |
08 Abr 2024 | 0.5575 | 0.00 | 0.00% | 0.5575 | 0.5575 | 0.5575 | 0.00 |
05 Abr 2024 | 0.5575 | 0.0075 | 1.36% | 0.55 | 0.565 | 0.55 | 46,691 |
04 Abr 2024 | 0.55 | -0.0025 | -0.45% | 0.55 | 0.555 | 0.55 | 129,817 |
03 Abr 2024 | 0.5525 | -0.0125 | -2.21% | 0.5575 | 0.5575 | 0.55 | 100,519 |
02 Abr 2024 | 0.565 | 0.015 | 2.73% | 0.55 | 0.565 | 0.55 | 104,864 |
28 Mar 2024 | 0.55 | -0.015 | -2.65% | 0.555 | 0.56 | 0.55 | 35,143 |
27 Mar 2024 | 0.565 | 0.00 | 0.00% | 0.55 | 0.565 | 0.55 | 94,980 |
26 Mar 2024 | 0.565 | 0.015 | 2.73% | 0.55 | 0.565 | 0.55 | 84,465 |
25 Mar 2024 | 0.55 | 0.02 | 3.77% | 0.54 | 0.55 | 0.54 | 29,193 |
22 Mar 2024 | 0.53 | -0.02 | -3.64% | 0.55 | 0.55 | 0.53 | 35,947 |
21 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.545 | 0.56 | 0.535 | 188,824 |
20 Mar 2024 | 0.54 | -0.025 | -4.42% | 0.545 | 0.55 | 0.54 | 51,708 |
19 Mar 2024 | 0.565 | 0.0175 | 3.20% | 0.55 | 0.565 | 0.54 | 86,786 |
18 Mar 2024 | 0.5475 | 0.0025 | 0.46% | 0.57 | 0.57 | 0.54 | 83,585 |
15 Mar 2024 | 0.545 | 0.00 | 0.00% | 0.54 | 0.56 | 0.54 | 94,931 |
14 Mar 2024 | 0.545 | -0.025 | -4.39% | 0.57 | 0.57 | 0.54 | 184,445 |
13 Mar 2024 | 0.57 | 0.00 | 0.00% | 0.575 | 0.575 | 0.565 | 31,082 |
12 Mar 2024 | 0.57 | 0.015 | 2.70% | 0.56 | 0.58 | 0.56 | 220,254 |
11 Mar 2024 | 0.555 | 0.015 | 2.78% | 0.55 | 0.555 | 0.545 | 287,095 |
07 Mar 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.54 | 0.515 | 2,658,951 |
06 Mar 2024 | 0.52 | 0.005 | 0.97% | 0.515 | 0.52 | 0.515 | 67,054 |
05 Mar 2024 | 0.515 | 0.00 | 0.00% | 0.525 | 0.53 | 0.515 | 515,124 |
04 Mar 2024 | 0.515 | -0.005 | -0.96% | 0.51 | 0.52 | 0.51 | 131,758 |
03 Mar 2024 | 0.52 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 53,387 |
29 Feb 2024 | 0.52 | 0.01 | 1.96% | 0.515 | 0.525 | 0.515 | 151,312 |
28 Feb 2024 | 0.51 | -0.02 | -3.77% | 0.515 | 0.515 | 0.51 | 88,161 |
27 Feb 2024 | 0.53 | 0.01 | 1.92% | 0.525 | 0.53 | 0.515 | 24,805 |
26 Feb 2024 | 0.52 | 0.00 | 0.00% | 0.515 | 0.52 | 0.515 | 117,196 |
25 Feb 2024 | 0.52 | 0.00 | 0.00% | 0.515 | 0.525 | 0.515 | 89,141 |
22 Feb 2024 | 0.52 | -0.005 | -0.95% | 0.525 | 0.525 | 0.51 | 169,251 |
21 Feb 2024 | 0.525 | 0.005 | 0.96% | 0.525 | 0.525 | 0.52 | 6,059 |
20 Feb 2024 | 0.52 | 0.00 | 0.00% | 0.535 | 0.545 | 0.51 | 211,271 |
19 Feb 2024 | 0.52 | -0.01 | -1.89% | 0.52 | 0.53 | 0.52 | 76,154 |
18 Feb 2024 | 0.53 | 0.005 | 0.95% | 0.53 | 0.53 | 0.52 | 47,997 |
15 Feb 2024 | 0.525 | -0.01 | -1.87% | 0.535 | 0.54 | 0.525 | 30,923 |
14 Feb 2024 | 0.535 | 0.01 | 1.90% | 0.535 | 0.54 | 0.535 | 51,764 |
13 Feb 2024 | 0.525 | 0.00 | 0.00% | 0.535 | 0.535 | 0.52 | 63,153 |
12 Feb 2024 | 0.525 | 0.015 | 2.94% | 0.51 | 0.53 | 0.51 | 99,468 |
11 Feb 2024 | 0.51 | -0.03 | -5.56% | 0.53 | 0.53 | 0.51 | 160,513 |
08 Feb 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 12,043 |
07 Feb 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.52 | 110,474 |
06 Feb 2024 | 0.54 | 0.01 | 1.89% | 0.53 | 0.54 | 0.53 | 28,398 |
05 Feb 2024 | 0.53 | -0.02 | -3.64% | 0.535 | 0.55 | 0.53 | 200,086 |
04 Feb 2024 | 0.55 | 0.03 | 5.77% | 0.535 | 0.55 | 0.535 | 180,425 |
01 Feb 2024 | 0.52 | 0.005 | 0.97% | 0.535 | 0.55 | 0.52 | 132,986 |