Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SFUNDUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 2.46 | 0.060 | 2.50% | 2.40 | 2.48 | 2.39 | 247,519.00 |
| 24 May 2024 | 2.40 | -0.050 | -2.04% | 2.45 | 2.51 | 2.36 | 218,867.00 |
| 23 May 2024 | 2.45 | -0.050 | -2.00% | 2.50 | 2.66 | 2.40 | 201,303.00 |
| 22 May 2024 | 2.50 | -0.120 | -4.58% | 2.61 | 2.63 | 2.49 | 159,523.00 |
| 21 May 2024 | 2.62 | 0.040 | 1.55% | 2.59 | 2.77 | 2.52 | 166,804.00 |
| 20 May 2024 | 2.58 | 0.230 | 9.79% | 2.34 | 2.59 | 2.28 | 185,002.00 |
| 19 May 2024 | 2.35 | -0.020 | -0.84% | 2.36 | 2.40 | 2.32 | 75,381.00 |
| 18 May 2024 | 2.37 | 0.050 | 2.16% | 2.34 | 2.40 | 2.33 | 76,603.00 |
| 17 May 2024 | 2.32 | 0.100 | 4.50% | 2.22 | 2.37 | 2.21 | 138,323.00 |
| 16 May 2024 | 2.22 | -0.080 | -3.48% | 2.32 | 2.34 | 2.19 | 93,156.00 |
| 15 May 2024 | 2.30 | 0.110 | 5.02% | 2.20 | 2.35 | 2.18 | 133,742.00 |
| 14 May 2024 | 2.19 | -0.210 | -8.75% | 2.40 | 2.42 | 2.18 | 116,519.00 |
| 13 May 2024 | 2.40 | -0.030 | -1.23% | 2.44 | 2.46 | 2.37 | 91,316.00 |
| 12 May 2024 | 2.43 | -0.050 | -2.02% | 2.50 | 2.52 | 2.42 | 109,721.00 |
| 11 May 2024 | 2.48 | 0.010 | 0.40% | 2.47 | 2.53 | 2.45 | 96,661.00 |
| 10 May 2024 | 2.47 | -0.100 | -3.89% | 2.57 | 2.59 | 2.44 | 144,486.00 |
| 09 May 2024 | 2.57 | -0.030 | -1.15% | 2.61 | 2.65 | 2.50 | 125,025.00 |
| 08 May 2024 | 2.60 | -0.030 | -1.14% | 2.63 | 2.65 | 2.56 | 193,592.00 |
| 07 May 2024 | 2.63 | -0.030 | -1.13% | 2.66 | 2.70 | 2.60 | 236,176.00 |
| 06 May 2024 | 2.66 | 0.020 | 0.76% | 2.65 | 2.71 | 2.56 | 445,690.00 |
| 05 May 2024 | 2.64 | -0.020 | -0.75% | 2.66 | 2.71 | 2.59 | 342,581.00 |
| 04 May 2024 | 2.66 | 0.050 | 1.92% | 2.60 | 2.70 | 2.58 | 287,807.00 |
| 03 May 2024 | 2.61 | 0.150 | 6.10% | 2.46 | 2.66 | 2.44 | 393,493.00 |
| 02 May 2024 | 2.46 | -0.040 | -1.60% | 2.50 | 2.52 | 2.36 | 535,669.00 |
| 01 May 2024 | 2.50 | -0.120 | -4.58% | 2.61 | 2.64 | 2.37 | 406,609.00 |
| 30 Abr 2024 | 2.62 | -0.150 | -5.42% | 2.75 | 2.84 | 2.53 | 457,898.00 |
| 29 Abr 2024 | 2.77 | -0.030 | -1.07% | 2.80 | 2.85 | 2.73 | 656,142.00 |
| 28 Abr 2024 | 2.80 | 0.020 | 0.72% | 2.77 | 2.92 | 2.74 | 511,911.00 |
| 27 Abr 2024 | 2.78 | -0.010 | -0.36% | 2.79 | 2.98 | 2.71 | 417,491.00 |
| 26 Abr 2024 | 2.79 | -0.070 | -2.45% | 2.86 | 2.99 | 2.78 | 354,398.00 |
| 25 Abr 2024 | 2.86 | -0.040 | -1.38% | 2.90 | 2.97 | 2.75 | 236,809.00 |
| 24 Abr 2024 | 2.90 | -0.050 | -1.69% | 2.94 | 3.06 | 2.83 | 348,012.00 |
| 23 Abr 2024 | 2.95 | -0.140 | -4.53% | 3.08 | 3.12 | 2.88 | 328,150.00 |
| 22 Abr 2024 | 3.09 | 0.060 | 1.98% | 3.01 | 3.16 | 2.97 | 398,679.00 |
| 21 Abr 2024 | 3.03 | 0.010 | 0.33% | 3.02 | 3.25 | 2.96 | 345,764.00 |
| 20 Abr 2024 | 3.02 | 0.190 | 6.71% | 2.84 | 3.05 | 2.72 | 341,858.00 |
| 19 Abr 2024 | 2.83 | 0.040 | 1.43% | 2.82 | 2.96 | 2.59 | 399,100.00 |
| 18 Abr 2024 | 2.79 | -0.080 | -2.79% | 2.87 | 3.07 | 2.73 | 346,545.00 |
| 17 Abr 2024 | 2.87 | -0.120 | -4.01% | 2.99 | 3.05 | 2.80 | 373,688.00 |
| 16 Abr 2024 | 2.99 | -0.160 | -5.08% | 3.15 | 3.16 | 2.87 | 378,493.00 |
| 15 Abr 2024 | 3.15 | -0.110 | -3.37% | 3.25 | 3.41 | 3.10 | 597,202.00 |
| 14 Abr 2024 | 3.26 | 0.060 | 1.87% | 3.20 | 3.29 | 3.01 | 309,817.00 |
| 13 Abr 2024 | 3.20 | -0.250 | -7.25% | 3.46 | 3.64 | 2.96 | 349,379.00 |
| 12 Abr 2024 | 3.45 | -0.370 | -9.69% | 3.83 | 3.94 | 3.21 | 298,479.00 |
| 11 Abr 2024 | 3.82 | -0.060 | -1.55% | 3.90 | 3.94 | 3.76 | 174,645.00 |
| 10 Abr 2024 | 3.88 | 0.040 | 1.04% | 3.84 | 3.93 | 3.70 | 308,220.00 |
| 09 Abr 2024 | 3.84 | -0.110 | -2.78% | 3.94 | 4.19 | 3.80 | 292,714.00 |
| 08 Abr 2024 | 3.95 | 0.040 | 1.02% | 3.93 | 4.03 | 3.82 | 427,447.00 |
| 07 Abr 2024 | 3.91 | -0.010 | -0.26% | 3.91 | 3.97 | 3.86 | 303,112.00 |
| 06 Abr 2024 | 3.92 | -0.040 | -1.01% | 3.97 | 4.02 | 3.82 | 261,150.00 |
| 05 Abr 2024 | 3.96 | -0.130 | -3.18% | 4.11 | 4.50 | 3.94 | 291,081.00 |
| 04 Abr 2024 | 4.09 | 0.080 | 2.00% | 4.00 | 4.23 | 3.96 | 273,583.00 |
| 03 Abr 2024 | 4.01 | 0.090 | 2.30% | 3.92 | 4.07 | 3.84 | 278,962.00 |
| 02 Abr 2024 | 3.92 | -0.200 | -4.85% | 4.12 | 4.13 | 3.88 | 298,131.00 |
| 01 Abr 2024 | 4.12 | -0.360 | -8.04% | 4.51 | 4.54 | 4.09 | 210,406.00 |
| 31 Mar 2024 | 4.48 | 0.160 | 3.70% | 4.32 | 4.58 | 4.32 | 240,055.00 |
| 30 Mar 2024 | 4.32 | -0.120 | -2.70% | 4.44 | 4.52 | 4.14 | 218,292.00 |
| 29 Mar 2024 | 4.44 | 0.020 | 0.45% | 4.43 | 4.64 | 4.36 | 234,077.00 |
| 28 Mar 2024 | 4.42 | -0.020 | -0.45% | 4.44 | 4.53 | 4.20 | 228,990.00 |
| 27 Mar 2024 | 4.44 | -0.170 | -3.69% | 4.60 | 4.71 | 4.24 | 285,762.00 |
| 26 Mar 2024 | 4.61 | -0.300 | -6.11% | 4.88 | 5.00 | 4.34 | 311,726.00 |
| 25 Mar 2024 | 4.91 | 0.030 | 0.61% | 4.83 | 5.01 | 4.78 | 306,807.00 |
| 24 Mar 2024 | 4.88 | 0.260 | 5.63% | 4.59 | 4.88 | 4.56 | 234,049.00 |
| 23 Mar 2024 | 4.62 | 0.00 | 0.00% | 4.69 | 4.96 | 4.52 | 260,499.00 |
| 22 Mar 2024 | 4.62 | -0.140 | -2.94% | 4.75 | 5.00 | 4.56 | 250,365.00 |
| 21 Mar 2024 | 4.76 | -0.070 | -1.45% | 4.84 | 4.91 | 4.63 | 266,068.00 |
| 20 Mar 2024 | 4.83 | 0.600 | 14.18% | 4.22 | 4.97 | 4.09 | 379,922.00 |
| 19 Mar 2024 | 4.23 | -0.330 | -7.24% | 4.54 | 4.61 | 3.95 | 375,755.00 |
| 18 Mar 2024 | 4.56 | -0.230 | -4.80% | 4.83 | 4.91 | 4.49 | 264,673.00 |
| 17 Mar 2024 | 4.79 | 0.190 | 4.13% | 4.61 | 4.97 | 4.51 | 344,088.00 |
| 16 Mar 2024 | 4.60 | -0.700 | -13.21% | 5.37 | 5.45 | 4.56 | 347,579.00 |
| 15 Mar 2024 | 5.30 | 0.110 | 2.12% | 5.20 | 5.34 | 4.60 | 449,651.00 |
| 14 Mar 2024 | 5.19 | -0.290 | -5.29% | 5.51 | 5.53 | 4.87 | 217,432.00 |
| 13 Mar 2024 | 5.48 | 0.750 | 15.86% | 4.71 | 5.49 | 4.69 | 267,486.00 |
| 12 Mar 2024 | 4.73 | 0.150 | 3.28% | 4.58 | 4.88 | 4.58 | 319,892.00 |
| 11 Mar 2024 | 4.58 | 0.170 | 3.85% | 4.43 | 4.69 | 4.29 | 266,760.00 |
| 10 Mar 2024 | 4.41 | 0.030 | 0.68% | 4.38 | 4.53 | 4.25 | 309,595.00 |
| 09 Mar 2024 | 4.38 | 0.040 | 0.92% | 4.34 | 4.52 | 4.28 | 271,656.00 |
| 08 Mar 2024 | 4.34 | 0.150 | 3.58% | 4.17 | 4.47 | 4.14 | 287,580.00 |
| 07 Mar 2024 | 4.19 | 0.110 | 2.70% | 4.12 | 4.35 | 4.10 | 327,237.00 |
| 06 Mar 2024 | 4.08 | 0.060 | 1.49% | 4.03 | 4.33 | 3.89 | 265,846.00 |
| 05 Mar 2024 | 4.02 | -0.300 | -6.94% | 4.33 | 4.40 | 3.58 | 285,932.00 |
| 04 Mar 2024 | 4.32 | 0.200 | 4.85% | 4.10 | 4.38 | 4.04 | 501,109.00 |
| 03 Mar 2024 | 4.12 | -0.020 | -0.48% | 4.16 | 4.22 | 4.00 | 297,357.00 |
| 02 Mar 2024 | 4.14 | 0.070 | 1.72% | 4.05 | 4.18 | 3.95 | 344,233.00 |
| 01 Mar 2024 | 4.07 | 0.240 | 6.27% | 3.82 | 4.14 | 3.82 | 335,550.00 |
| 29 Feb 2024 | 3.83 | -0.190 | -4.73% | 4.03 | 4.07 | 3.77 | 344,551.00 |
| 28 Feb 2024 | 4.02 | 0.250 | 6.63% | 3.76 | 4.14 | 3.75 | 374,813.00 |
| 27 Feb 2024 | 3.77 | -0.090 | -2.33% | 3.85 | 3.88 | 3.70 | 354,942.00 |
| 26 Feb 2024 | 3.86 | 0.070 | 1.85% | 3.78 | 3.88 | 3.64 | 524,041.00 |
| 25 Feb 2024 | 3.79 | 0.180 | 4.99% | 3.62 | 3.79 | 3.57 | 291,183.00 |
| 24 Feb 2024 | 3.61 | 0.160 | 4.64% | 3.44 | 3.66 | 3.39 | 192,809.00 |
