Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SF3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.78 | -0.08 | -1.65% | 4.86 | 4.92 | 4.78 | 2,150 |
| 30 May 2024 | 4.86 | 0.08 | 1.67% | 4.76 | 4.86 | 4.76 | 1,449 |
| 29 May 2024 | 4.78 | -0.20 | -4.02% | 4.76 | 4.92 | 4.76 | 1,140 |
| 28 May 2024 | 4.98 | -0.22 | -4.23% | 5.05 | 5.20 | 4.90 | 2,870 |
| 27 May 2024 | 5.20 | -0.65 | -11.11% | 5.95 | 5.95 | 5.00 | 7,517 |
| 24 May 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0.00 |
| 23 May 2024 | 5.85 | 0.15 | 2.63% | 5.75 | 5.85 | 5.75 | 1,035 |
| 22 May 2024 | 5.70 | -0.30 | -5.00% | 6.00 | 6.00 | 5.70 | 2,450 |
| 21 May 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| 20 May 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| 17 May 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| 16 May 2024 | 6.00 | -0.10 | -1.64% | 6.00 | 6.00 | 6.00 | 110 |
| 15 May 2024 | 6.10 | -0.05 | -0.81% | 5.90 | 6.10 | 5.90 | 145 |
| 14 May 2024 | 6.15 | 0.05 | 0.82% | 5.95 | 6.15 | 5.95 | 2,650 |
| 13 May 2024 | 6.10 | -0.05 | -0.81% | 6.25 | 6.25 | 6.05 | 1,044 |
| 10 May 2024 | 6.15 | 0.05 | 0.82% | 6.15 | 6.15 | 6.15 | 85 |
| 09 May 2024 | 6.10 | -0.05 | -0.81% | 6.05 | 6.10 | 6.05 | 151 |
| 08 May 2024 | 6.15 | -0.05 | -0.81% | 6.20 | 6.20 | 6.10 | 2,892 |
| 07 May 2024 | 6.20 | -0.15 | -2.36% | 6.30 | 6.30 | 6.20 | 154 |
| 06 May 2024 | 6.35 | 0.35 | 5.83% | 5.90 | 6.35 | 5.90 | 1,310 |
| 03 May 2024 | 6.00 | -0.20 | -3.23% | 6.00 | 6.00 | 6.00 | 90 |
| 02 May 2024 | 6.20 | 0.05 | 0.81% | 6.20 | 6.20 | 6.10 | 3,236 |
| 30 Abr 2024 | 6.15 | 0.25 | 4.24% | 6.15 | 6.15 | 5.95 | 737 |
| 29 Abr 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 1,200 |
| 26 Abr 2024 | 5.90 | 0.00 | 0.00% | 6.15 | 6.15 | 5.90 | 2,420 |
| 25 Abr 2024 | 5.90 | -0.10 | -1.67% | 5.90 | 5.90 | 5.90 | 155 |
| 24 Abr 2024 | 6.00 | -0.15 | -2.44% | 6.25 | 6.35 | 6.00 | 1,414 |
| 23 Abr 2024 | 6.15 | 0.15 | 2.50% | 6.20 | 6.20 | 6.05 | 469 |
| 22 Abr 2024 | 6.00 | -0.10 | -1.64% | 6.00 | 6.15 | 6.00 | 370 |
| 19 Abr 2024 | 6.10 | 0.30 | 5.17% | 6.00 | 6.10 | 6.00 | 366 |
| 18 Abr 2024 | 5.80 | -0.10 | -1.69% | 5.80 | 5.80 | 5.80 | 179 |
| 17 Abr 2024 | 5.90 | -0.35 | -5.60% | 6.35 | 6.35 | 5.90 | 2,001 |
| 16 Abr 2024 | 6.25 | 0.30 | 5.04% | 6.00 | 6.25 | 6.00 | 600 |
| 15 Abr 2024 | 5.95 | -0.50 | -7.75% | 6.45 | 6.45 | 5.95 | 1,111 |
| 12 Abr 2024 | 6.45 | 0.65 | 11.21% | 5.80 | 6.45 | 5.80 | 9,010 |
| 11 Abr 2024 | 5.80 | -0.10 | -1.69% | 6.00 | 6.05 | 5.50 | 5,361 |
| 10 Abr 2024 | 5.90 | -0.10 | -1.67% | 6.00 | 6.05 | 5.90 | 1,514 |
| 09 Abr 2024 | 6.00 | -0.10 | -1.64% | 6.05 | 6.05 | 5.85 | 6,727 |
| 08 Abr 2024 | 6.10 | -0.05 | -0.81% | 6.25 | 6.25 | 6.10 | 334 |
| 05 Abr 2024 | 6.15 | 0.10 | 1.65% | 6.15 | 6.15 | 6.05 | 1,200 |
| 04 Abr 2024 | 6.05 | -0.25 | -3.97% | 6.05 | 6.25 | 6.05 | 651 |
| 03 Abr 2024 | 6.30 | 0.05 | 0.80% | 6.25 | 6.55 | 6.10 | 5,238 |
| 02 Abr 2024 | 6.25 | 0.30 | 5.04% | 6.35 | 6.50 | 6.05 | 5,095 |
| 28 Mar 2024 | 5.95 | -1.20 | -16.78% | 6.95 | 7.20 | 5.70 | 18,233 |
| 27 Mar 2024 | 7.15 | -0.30 | -4.03% | 7.20 | 7.25 | 7.00 | 4,285 |
| 26 Mar 2024 | 7.45 | 0.35 | 4.93% | 7.10 | 7.45 | 7.05 | 8,459 |
| 25 Mar 2024 | 7.10 | 0.45 | 6.77% | 6.95 | 7.25 | 6.90 | 20,755 |
| 22 Mar 2024 | 6.65 | 0.40 | 6.40% | 6.55 | 6.75 | 6.45 | 15,634 |
| 21 Mar 2024 | 6.25 | -0.60 | -8.76% | 6.85 | 6.85 | 6.25 | 2,860 |
| 20 Mar 2024 | 6.85 | 0.60 | 9.60% | 6.35 | 6.85 | 6.35 | 2,469 |
| 19 Mar 2024 | 6.25 | -0.20 | -3.10% | 6.50 | 6.90 | 6.25 | 16,646 |
| 18 Mar 2024 | 6.45 | 0.45 | 7.50% | 6.50 | 6.50 | 6.05 | 18,066 |
| 15 Mar 2024 | 6.00 | 0.30 | 5.26% | 5.65 | 6.05 | 5.65 | 8,086 |
| 14 Mar 2024 | 5.70 | 0.50 | 9.62% | 5.50 | 5.70 | 5.45 | 8,224 |
| 13 Mar 2024 | 5.20 | -0.05 | -0.95% | 5.20 | 5.25 | 5.15 | 1,440 |
| 12 Mar 2024 | 5.25 | 0.39 | 8.02% | 5.25 | 5.25 | 5.25 | 1,000 |
| 11 Mar 2024 | 4.86 | 0.04 | 0.83% | 4.90 | 4.90 | 4.86 | 1,400 |
| 08 Mar 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| 07 Mar 2024 | 4.82 | -0.08 | -1.63% | 5.00 | 5.00 | 4.82 | 6 |
| 06 Mar 2024 | 4.90 | -0.10 | -2.00% | 4.90 | 4.90 | 4.90 | 400 |
| 05 Mar 2024 | 5.00 | -0.05 | -0.99% | 5.00 | 5.00 | 5.00 | 1,360 |
| 04 Mar 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
