Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SFNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 18.18 | 0.01 | 0.06% | 18.14 | 18.36 | 18.06 | 271,380 |
| 20 May 2024 | 18.17 | -0.26 | -1.41% | 18.42 | 18.53 | 18.15 | 460,790 |
| 17 May 2024 | 18.43 | 0.05 | 0.27% | 18.50 | 18.56 | 18.36 | 331,632 |
| 16 May 2024 | 18.38 | 0.07 | 0.38% | 18.22 | 18.45 | 18.13 | 486,230 |
| 15 May 2024 | 18.31 | 0.20 | 1.10% | 18.32 | 18.3986 | 18.04 | 337,279 |
| 14 May 2024 | 18.11 | 0.18 | 1.00% | 18.18 | 18.255 | 17.90 | 263,658 |
| 13 May 2024 | 17.93 | -0.01 | -0.06% | 18.03 | 18.10 | 17.90 | 315,806 |
| 10 May 2024 | 17.94 | -0.14 | -0.77% | 18.05 | 18.05 | 17.75 | 337,012 |
| 09 May 2024 | 18.08 | 0.17 | 0.95% | 17.98 | 18.11 | 17.80 | 362,153 |
| 08 May 2024 | 17.91 | 0.08 | 0.45% | 17.62 | 17.965 | 17.57 | 235,623 |
| 07 May 2024 | 17.83 | -0.13 | -0.72% | 18.01 | 18.12 | 17.81 | 228,744 |
| 06 May 2024 | 17.96 | -0.02 | -0.11% | 18.06 | 18.20 | 17.92 | 275,780 |
| 03 May 2024 | 17.98 | 0.28 | 1.58% | 18.07 | 18.18 | 17.76 | 315,358 |
| 02 May 2024 | 17.70 | 0.37 | 2.14% | 17.52 | 17.78 | 17.35 | 318,260 |
| 01 May 2024 | 17.33 | 0.24 | 1.40% | 17.25 | 17.68 | 17.15 | 363,686 |
| 30 Abr 2024 | 17.09 | -0.42 | -2.40% | 17.26 | 17.44 | 17.08 | 416,322 |
| 29 Abr 2024 | 17.51 | 0.01 | 0.06% | 17.66 | 17.72 | 17.49 | 404,659 |
| 26 Abr 2024 | 17.50 | -0.35 | -1.96% | 17.63 | 17.965 | 17.47 | 460,816 |
| 25 Abr 2024 | 17.85 | -0.38 | -2.08% | 17.50 | 17.94 | 17.04 | 571,715 |
| 24 Abr 2024 | 18.23 | -0.58 | -3.08% | 18.00 | 18.62 | 17.84 | 693,979 |
| 23 Abr 2024 | 18.81 | 0.32 | 1.73% | 18.48 | 19.00 | 18.46 | 372,879 |
| 22 Abr 2024 | 18.49 | 0.09 | 0.49% | 18.39 | 18.76 | 18.35 | 314,598 |
| 19 Abr 2024 | 18.40 | 0.71 | 4.01% | 17.60 | 18.44 | 17.47 | 534,554 |
| 18 Abr 2024 | 17.69 | 0.23 | 1.32% | 17.46 | 17.79 | 17.43 | 436,578 |
| 17 Abr 2024 | 17.46 | -0.03 | -0.17% | 17.71 | 17.78 | 17.44 | 339,306 |
| 16 Abr 2024 | 17.49 | -0.32 | -1.80% | 17.70 | 17.83 | 17.49 | 312,179 |
| 15 Abr 2024 | 17.81 | -0.32 | -1.77% | 18.18 | 18.355 | 17.65 | 414,375 |
| 12 Abr 2024 | 18.13 | -0.04 | -0.22% | 17.92 | 18.17 | 17.89 | 312,708 |
| 11 Abr 2024 | 18.17 | 0.03 | 0.17% | 18.24 | 18.3199 | 17.92 | 353,941 |
| 10 Abr 2024 | 18.14 | -1.34 | -6.88% | 18.82 | 18.82 | 17.96 | 475,371 |
| 09 Abr 2024 | 19.48 | 0.28 | 1.46% | 19.24 | 19.50 | 19.189 | 183,398 |
| 08 Abr 2024 | 19.20 | 0.25 | 1.32% | 19.06 | 19.365 | 18.89 | 216,259 |
| 05 Abr 2024 | 18.95 | -0.01 | -0.05% | 18.83 | 19.07 | 18.71 | 412,221 |
| 04 Abr 2024 | 18.96 | 0.17 | 0.90% | 18.99 | 19.23 | 18.82 | 546,820 |
| 03 Abr 2024 | 18.79 | -0.18 | -0.95% | 18.74 | 19.06 | 18.74 | 351,627 |
| 02 Abr 2024 | 18.97 | -0.32 | -1.66% | 19.06 | 19.21 | 18.75 | 522,870 |
| 01 Abr 2024 | 19.29 | -0.17 | -0.87% | 19.55 | 19.55 | 19.15 | 569,666 |
| 28 Mar 2024 | 19.46 | 0.12 | 0.62% | 19.26 | 19.54 | 19.08 | 672,692 |
| 27 Mar 2024 | 19.34 | 0.86 | 4.65% | 18.67 | 19.35 | 18.67 | 362,532 |
| 26 Mar 2024 | 18.48 | -0.17 | -0.91% | 18.74 | 18.82 | 18.335 | 259,495 |
| 25 Mar 2024 | 18.65 | -0.01 | -0.05% | 18.72 | 18.92 | 18.54 | 234,785 |
| 22 Mar 2024 | 18.66 | -0.40 | -2.10% | 19.14 | 19.24 | 18.62 | 354,465 |
| 21 Mar 2024 | 19.06 | 0.22 | 1.17% | 18.90 | 19.25 | 18.815 | 401,682 |
| 20 Mar 2024 | 18.84 | 0.69 | 3.80% | 18.15 | 19.125 | 18.06 | 415,076 |
| 19 Mar 2024 | 18.15 | 0.02 | 0.11% | 18.14 | 18.35 | 18.0905 | 619,042 |
| 18 Mar 2024 | 18.13 | -0.28 | -1.52% | 18.42 | 18.45 | 18.09 | 549,455 |
| 15 Mar 2024 | 18.41 | 0.34 | 1.88% | 17.98 | 18.46 | 17.98 | 1,408,753 |
| 14 Mar 2024 | 18.07 | -0.85 | -4.49% | 18.58 | 18.75 | 17.95 | 458,114 |
| 13 Mar 2024 | 18.92 | -0.24 | -1.25% | 19.07 | 19.30 | 18.82 | 323,478 |
| 12 Mar 2024 | 19.16 | -0.42 | -2.15% | 19.52 | 19.52 | 19.13 | 416,083 |
| 11 Mar 2024 | 19.58 | -0.13 | -0.66% | 19.57 | 19.73 | 19.51 | 357,121 |
| 08 Mar 2024 | 19.71 | -0.01 | -0.05% | 20.00 | 20.10 | 19.63 | 369,840 |
| 07 Mar 2024 | 19.72 | -0.19 | -0.95% | 20.15 | 20.255 | 19.66 | 406,415 |
| 06 Mar 2024 | 19.91 | 0.13 | 0.66% | 19.76 | 20.39 | 19.34 | 760,388 |
| 05 Mar 2024 | 19.78 | 1.00 | 5.32% | 18.73 | 19.78 | 18.57 | 643,069 |
| 04 Mar 2024 | 18.78 | -0.27 | -1.42% | 19.01 | 19.39 | 18.775 | 624,407 |
| 01 Mar 2024 | 19.05 | -0.15 | -0.78% | 19.09 | 19.11 | 18.68 | 429,877 |
| 29 Feb 2024 | 19.20 | 0.26 | 1.37% | 19.32 | 19.65 | 18.98 | 835,407 |
| 28 Feb 2024 | 18.94 | -0.13 | -0.68% | 18.91 | 19.19 | 18.79 | 640,022 |
| 27 Feb 2024 | 19.07 | 0.14 | 0.74% | 18.98 | 19.20 | 18.6827 | 739,318 |
| 26 Feb 2024 | 18.93 | 0.02 | 0.11% | 18.75 | 18.97 | 18.65 | 756,017 |
| 23 Feb 2024 | 18.91 | 0.11 | 0.59% | 18.80 | 19.12 | 18.67 | 393,994 |
| 22 Feb 2024 | 18.80 | -0.01 | -0.05% | 18.67 | 18.86 | 18.545 | 534,469 |
