SFIETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.010668 | -0.001217 | -10.24% | 0.012062 | 0.012062 | 0.010668 | 0.00 |
24 Abr 2024 | 0.011885 | 0.001004 | 9.23% | 0.011507 | 0.011885 | 0.011373 | 0.00 |
23 Abr 2024 | 0.010881 | -0.00035 | -3.12% | 0.011011 | 0.011011 | 0.010881 | 0.00 |
22 Abr 2024 | 0.011231 | -0.000351 | -3.03% | 0.011231 | 0.011231 | 0.011231 | 0.00 |
21 Abr 2024 | 0.011582 | 0.000148 | 1.29% | 0.0116 | 0.013567 | 0.011445 | 1.00 |
20 Abr 2024 | 0.011434 | 0.00045 | 4.10% | 0.011075 | 0.011813 | 0.011075 | 0.00 |
19 Abr 2024 | 0.010984 | 0.000506 | 4.83% | 0.011392 | 0.011829 | 0.010885 | 0.00 |
18 Abr 2024 | 0.010478 | -0.0002 | -1.87% | 0.011632 | 0.011632 | 0.010478 | 0.00 |
17 Abr 2024 | 0.010679 | 0.00 | 0.00% | 0.010679 | 0.010679 | 0.010679 | 0.00 |
16 Abr 2024 | 0.010679 | -0.000415 | -3.74% | 0.010679 | 0.010679 | 0.010679 | 0.00 |
15 Abr 2024 | 0.011093 | 0.00 | 0.00% | 0.011093 | 0.011093 | 0.011093 | 0.00 |
14 Abr 2024 | 0.011093 | 0.001086 | 10.85% | 0.011262 | 0.011262 | 0.011093 | 0.00 |
13 Abr 2024 | 0.010008 | 0.000586 | 6.21% | 0.009886 | 0.010041 | 0.009886 | 0.00 |
12 Abr 2024 | 0.009422 | -0.00009 | -0.95% | 0.009123 | 0.009422 | 0.008888 | 0.00 |
11 Abr 2024 | 0.009512 | 0.000533 | 5.93% | 0.009512 | 0.009512 | 0.009512 | 0.00 |
10 Abr 2024 | 0.00898 | -0.001425 | -13.70% | 0.010649 | 0.010899 | 0.00898 | 0.00 |
09 Abr 2024 | 0.010405 | -0.000287 | -2.68% | 0.01091 | 0.01091 | 0.010405 | 0.00 |
08 Abr 2024 | 0.010692 | -0.00004 | -0.37% | 0.010498 | 0.010692 | 0.010498 | 0.00 |
07 Abr 2024 | 0.010732 | 0.000319 | 3.06% | 0.010732 | 0.010732 | 0.010732 | 0.00 |
06 Abr 2024 | 0.010414 | 0.00 | 0.00% | 0.010414 | 0.010414 | 0.010414 | 0.00 |
05 Abr 2024 | 0.010414 | -0.001129 | -9.78% | 0.009591 | 0.010414 | 0.009591 | 0.00 |
04 Abr 2024 | 0.011543 | 0.00 | 0.00% | 0.011543 | 0.011543 | 0.011543 | 0.00 |
03 Abr 2024 | 0.011543 | -0.000919 | -7.37% | 0.012825 | 0.012825 | 0.011543 | 0.00 |
02 Abr 2024 | 0.012462 | 0.001422 | 12.88% | 0.01141 | 0.012462 | 0.01141 | 0.00 |
01 Abr 2024 | 0.011039 | -0.001709 | -13.41% | 0.012555 | 0.012599 | 0.010644 | 0.00 |
31 Mar 2024 | 0.012749 | -0.002689 | -17.42% | 0.015131 | 0.015131 | 0.012503 | 0.00 |
30 Mar 2024 | 0.015438 | 0.004415 | 40.05% | 0.020058 | 0.020058 | 0.015438 | 0.00 |
29 Mar 2024 | 0.011023 | -0.000419 | -3.66% | 0.010852 | 0.011052 | 0.010852 | 0.00 |
28 Mar 2024 | 0.011442 | -0.002891 | -20.17% | 0.011442 | 0.011442 | 0.011442 | 0.00 |
27 Mar 2024 | 0.014332 | 0.000795 | 5.87% | 0.014332 | 0.014332 | 0.014332 | 0.00 |
26 Mar 2024 | 0.013538 | 0.000929 | 7.37% | 0.013538 | 0.013538 | 0.013538 | 0.00 |
25 Mar 2024 | 0.012609 | 0.000203 | 1.64% | 0.014612 | 0.014612 | 0.012541 | 0.00 |
24 Mar 2024 | 0.012405 | -0.000921 | -6.91% | 0.012995 | 0.013971 | 0.012405 | 0.00 |
23 Mar 2024 | 0.013326 | 0.001037 | 8.44% | 0.013128 | 0.013326 | 0.013128 | 0.00 |
22 Mar 2024 | 0.012289 | -0.000603 | -4.68% | 0.012819 | 0.012819 | 0.011013 | 1.00 |
21 Mar 2024 | 0.012892 | 0.000494 | 3.99% | 0.012892 | 0.012892 | 0.012892 | 0.00 |
20 Mar 2024 | 0.012397 | 0.000539 | 4.55% | 0.011898 | 0.012397 | 0.011898 | 0.00 |
19 Mar 2024 | 0.011858 | 0.000544 | 4.81% | 0.011956 | 0.011956 | 0.011858 | 0.00 |
18 Mar 2024 | 0.011314 | 0.00 | 0.00% | 0.011314 | 0.011314 | 0.011314 | 0.00 |
17 Mar 2024 | 0.011314 | 0.000469 | 4.32% | 0.011243 | 0.011314 | 0.011243 | 0.00 |
16 Mar 2024 | 0.010845 | -0.001032 | -8.69% | 0.011872 | 0.011872 | 0.010845 | 0.00 |
15 Mar 2024 | 0.011878 | 0.000445 | 3.89% | 0.01195 | 0.013144 | 0.011878 | 0.00 |
14 Mar 2024 | 0.011433 | 0.00 | 0.00% | 0.011433 | 0.011433 | 0.011433 | 0.00 |
13 Mar 2024 | 0.011433 | -0.002201 | -16.14% | 0.014347 | 0.01468 | 0.011433 | 0.00 |
12 Mar 2024 | 0.013633 | 0.000156 | 1.16% | 0.013633 | 0.013633 | 0.013633 | 0.00 |
11 Mar 2024 | 0.013477 | 0.00 | 0.00% | 0.013477 | 0.013477 | 0.013477 | 0.00 |
10 Mar 2024 | 0.013477 | -0.000692 | -4.88% | 0.013769 | 0.013769 | 0.013477 | 0.00 |
09 Mar 2024 | 0.01417 | -0.001239 | -8.04% | 0.014769 | 0.014769 | 0.014126 | 0.00 |
08 Mar 2024 | 0.015409 | -0.000435 | -2.75% | 0.016578 | 0.016578 | 0.015102 | 0.00 |
07 Mar 2024 | 0.015843 | 0.001354 | 9.34% | 0.013892 | 0.015843 | 0.013024 | 0.00 |
06 Mar 2024 | 0.01449 | 0.00 | 0.00% | 0.01449 | 0.01449 | 0.01449 | 0.00 |
05 Mar 2024 | 0.01449 | -0.001429 | -8.98% | 0.014657 | 0.017592 | 0.013546 | 2.00 |
04 Mar 2024 | 0.015919 | -0.005097 | -24.25% | 0.020809 | 0.021199 | 0.015919 | 1.00 |
03 Mar 2024 | 0.021015 | 0.004218 | 25.11% | 0.015135 | 0.028211 | 0.014659 | 7.00 |
02 Mar 2024 | 0.016798 | 0.008955 | 114.19% | 0.007972 | 0.022866 | 0.007972 | 7.00 |
01 Mar 2024 | 0.007842 | 0.00 | 0.00% | 0.007842 | 0.007842 | 0.007842 | 0.00 |
29 Feb 2024 | 0.007842 | -0.000608 | -7.19% | 0.007931 | 0.007941 | 0.007842 | 0.00 |
28 Feb 2024 | 0.008451 | 0.000266 | 3.25% | 0.008451 | 0.008451 | 0.008451 | 0.00 |
27 Feb 2024 | 0.008185 | 0.000447 | 5.78% | 0.008185 | 0.008185 | 0.008185 | 0.00 |
26 Feb 2024 | 0.007738 | -0.000241 | -3.02% | 0.007738 | 0.007738 | 0.007738 | 0.00 |
25 Feb 2024 | 0.007979 | -0.000089 | -1.10% | 0.008369 | 0.008369 | 0.007979 | 0.00 |
24 Feb 2024 | 0.008069 | 0.000114 | 1.43% | 0.007623 | 0.008069 | 0.007623 | 0.00 |
23 Feb 2024 | 0.007955 | -0.000643 | -7.48% | 0.008027 | 0.008027 | 0.007955 | 0.00 |
22 Feb 2024 | 0.008598 | 0.000616 | 7.71% | 0.00833 | 0.008598 | 0.00833 | 0.00 |
21 Feb 2024 | 0.007982 | 0.00004 | 0.50% | 0.007982 | 0.007982 | 0.007982 | 0.00 |
20 Feb 2024 | 0.007943 | -0.000622 | -7.26% | 0.007943 | 0.007943 | 0.007943 | 0.00 |
19 Feb 2024 | 0.008564 | -0.000375 | -4.20% | 0.008765 | 0.008765 | 0.008564 | 0.00 |
18 Feb 2024 | 0.008939 | 0.000106 | 1.20% | 0.008939 | 0.008939 | 0.008939 | 0.00 |
17 Feb 2024 | 0.008833 | 0.000351 | 4.14% | 0.009017 | 0.009017 | 0.008454 | 0.00 |
16 Feb 2024 | 0.008482 | -0.000107 | -1.25% | 0.008374 | 0.008733 | 0.008248 | 0.00 |
15 Feb 2024 | 0.008589 | -0.00179 | -17.25% | 0.009817 | 0.009817 | 0.007251 | 1.00 |
14 Feb 2024 | 0.010379 | 0.002132 | 25.85% | 0.007924 | 0.011681 | 0.00778 | 3.00 |
13 Feb 2024 | 0.008247 | -0.001891 | -18.65% | 0.010355 | 0.010355 | 0.007364 | 2.00 |
12 Feb 2024 | 0.010138 | 0.002088 | 25.94% | 0.007643 | 0.011775 | 0.007643 | 1.00 |
11 Feb 2024 | 0.00805 | -0.000808 | -9.12% | 0.008049 | 0.010363 | 0.007895 | 0.00 |
10 Feb 2024 | 0.008858 | -0.000921 | -9.42% | 0.008858 | 0.008858 | 0.008858 | 0.00 |
09 Feb 2024 | 0.009779 | 0.00 | 0.00% | 0.009779 | 0.009779 | 0.009779 | 0.00 |
08 Feb 2024 | 0.009779 | 0.00 | 0.00% | 0.009779 | 0.009779 | 0.009779 | 0.00 |
07 Feb 2024 | 0.009779 | 0.00 | 0.00% | 0.009779 | 0.009779 | 0.009779 | 0.00 |
06 Feb 2024 | 0.009779 | -0.000261 | -2.60% | 0.009673 | 0.009779 | 0.009673 | 0.00 |
05 Feb 2024 | 0.01004 | -0.000207 | -2.02% | 0.010348 | 0.010348 | 0.01004 | 0.00 |
04 Feb 2024 | 0.010247 | 0.000904 | 9.67% | 0.009298 | 0.010247 | 0.009298 | 0.00 |
03 Feb 2024 | 0.009344 | -0.000137 | -1.45% | 0.009767 | 0.009767 | 0.009344 | 0.00 |
02 Feb 2024 | 0.009481 | 0.00 | 0.00% | 0.009481 | 0.009481 | 0.009481 | 0.00 |
01 Feb 2024 | 0.009481 | 0.00 | 0.00% | 0.009481 | 0.009481 | 0.009481 | 0.00 |
31 Ene 2024 | 0.009481 | 0.000437 | 4.83% | 0.009481 | 0.009481 | 0.009481 | 0.00 |
30 Ene 2024 | 0.009044 | -0.000962 | -9.61% | 0.009737 | 0.009902 | 0.009044 | 0.00 |
29 Ene 2024 | 0.010006 | -0.000291 | -2.83% | 0.009711 | 0.010024 | 0.009507 | 0.00 |
28 Ene 2024 | 0.010297 | 0.000478 | 4.86% | 0.010231 | 0.010334 | 0.010231 | 0.00 |
26 Ene 2024 | 0.009819 | 0.00 | 0.00% | 0.009819 | 0.009819 | 0.009819 | 0.00 |