Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SHF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 48.10 | -0.40 | -0.82% | 48.10 | 48.10 | 48.10 | 25 |
| 13 Jun 2024 | 48.50 | -0.50 | -1.02% | 49.40 | 49.40 | 48.50 | 202 |
| 12 Jun 2024 | 49.00 | -0.40 | -0.81% | 49.00 | 49.80 | 49.00 | 156 |
| 11 Jun 2024 | 49.40 | 1.20 | 2.49% | 48.70 | 49.40 | 48.70 | 743 |
| 10 Jun 2024 | 48.20 | -0.10 | -0.21% | 48.90 | 48.90 | 48.20 | 159 |
| 07 Jun 2024 | 48.30 | -0.80 | -1.63% | 47.90 | 48.30 | 47.50 | 179 |
| 06 Jun 2024 | 49.10 | 0.80 | 1.66% | 49.20 | 49.20 | 48.20 | 277 |
| 05 Jun 2024 | 48.30 | -1.50 | -3.01% | 48.30 | 48.30 | 48.30 | 100 |
| 04 Jun 2024 | 49.80 | 1.30 | 2.68% | 48.50 | 49.80 | 48.20 | 477 |
| 03 Jun 2024 | 48.50 | -1.10 | -2.22% | 49.80 | 49.80 | 48.20 | 196 |
| 31 May 2024 | 49.60 | 1.10 | 2.27% | 48.30 | 49.80 | 48.30 | 425 |
| 30 May 2024 | 48.50 | 0.20 | 0.41% | 48.50 | 48.50 | 48.50 | 55 |
| 29 May 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 0.00 |
| 28 May 2024 | 48.30 | 0.70 | 1.47% | 47.50 | 48.90 | 47.50 | 707 |
| 27 May 2024 | 47.60 | 0.30 | 0.63% | 47.10 | 48.00 | 46.80 | 1,356 |
| 24 May 2024 | 47.30 | 1.20 | 2.60% | 46.40 | 47.50 | 46.40 | 630 |
| 23 May 2024 | 46.10 | 0.60 | 1.32% | 46.00 | 46.10 | 46.00 | 1,001 |
| 22 May 2024 | 45.50 | 0.40 | 0.89% | 46.10 | 46.10 | 45.50 | 35 |
| 21 May 2024 | 45.10 | -0.70 | -1.53% | 46.10 | 46.10 | 45.10 | 94 |
| 20 May 2024 | 45.80 | 0.00 | 0.00% | 45.50 | 45.80 | 45.50 | 41 |
| 17 May 2024 | 45.80 | 0.30 | 0.66% | 45.50 | 45.90 | 45.50 | 1,819 |
| 16 May 2024 | 45.50 | 0.00 | 0.00% | 45.00 | 45.50 | 44.80 | 1,580 |
| 15 May 2024 | 45.50 | 0.00 | 0.00% | 45.00 | 45.50 | 44.20 | 1,113 |
| 14 May 2024 | 45.50 | 0.30 | 0.66% | 45.20 | 45.50 | 45.10 | 104 |
| 13 May 2024 | 45.20 | 0.40 | 0.89% | 46.00 | 46.00 | 45.20 | 125 |
| 10 May 2024 | 44.80 | -0.60 | -1.32% | 45.30 | 45.30 | 44.80 | 200 |
| 09 May 2024 | 45.40 | -0.10 | -0.22% | 45.90 | 45.90 | 45.40 | 351 |
| 08 May 2024 | 45.50 | -0.50 | -1.09% | 45.70 | 45.70 | 45.50 | 151 |
| 07 May 2024 | 46.00 | -0.30 | -0.65% | 47.30 | 47.30 | 46.00 | 327 |
| 06 May 2024 | 46.30 | 1.40 | 3.12% | 44.10 | 46.60 | 44.10 | 501 |
| 03 May 2024 | 44.90 | -0.10 | -0.22% | 44.50 | 44.90 | 44.50 | 75 |
| 02 May 2024 | 45.00 | 0.40 | 0.90% | 44.90 | 45.00 | 43.70 | 1,116 |
| 30 Abr 2024 | 44.60 | 0.20 | 0.45% | 44.90 | 44.90 | 44.50 | 110 |
| 29 Abr 2024 | 44.40 | -0.50 | -1.11% | 44.90 | 45.00 | 44.40 | 1,106 |
| 26 Abr 2024 | 44.90 | -0.10 | -0.22% | 44.90 | 44.90 | 44.90 | 50 |
| 25 Abr 2024 | 45.00 | 0.70 | 1.58% | 44.40 | 45.00 | 44.40 | 293 |
| 24 Abr 2024 | 44.30 | -0.10 | -0.23% | 44.30 | 44.40 | 44.30 | 570 |
| 23 Abr 2024 | 44.40 | 0.00 | 0.00% | 44.30 | 44.40 | 44.30 | 102 |
| 22 Abr 2024 | 44.40 | 0.40 | 0.91% | 44.40 | 44.40 | 44.40 | 3 |
| 19 Abr 2024 | 44.00 | -0.50 | -1.12% | 44.20 | 44.40 | 44.00 | 569 |
| 18 Abr 2024 | 44.50 | 0.20 | 0.45% | 44.40 | 44.50 | 44.10 | 155 |
| 17 Abr 2024 | 44.30 | 0.00 | 0.00% | 44.20 | 44.40 | 44.20 | 1,045 |
| 16 Abr 2024 | 44.30 | 0.00 | 0.00% | 44.30 | 44.30 | 44.30 | 5 |
| 15 Abr 2024 | 44.30 | -0.20 | -0.45% | 44.20 | 44.30 | 44.20 | 11 |
| 12 Abr 2024 | 44.50 | 0.10 | 0.23% | 44.40 | 44.50 | 44.00 | 458 |
| 11 Abr 2024 | 44.40 | 0.10 | 0.23% | 44.50 | 44.50 | 44.40 | 678 |
| 10 Abr 2024 | 44.30 | -0.50 | -1.12% | 44.30 | 44.30 | 44.30 | 49 |
| 09 Abr 2024 | 44.80 | 0.50 | 1.13% | 44.10 | 44.80 | 44.00 | 1,149 |
| 08 Abr 2024 | 44.30 | 0.10 | 0.23% | 44.40 | 44.40 | 44.30 | 370 |
| 05 Abr 2024 | 44.20 | 0.10 | 0.23% | 44.00 | 44.20 | 44.00 | 635 |
| 04 Abr 2024 | 44.10 | 0.10 | 0.23% | 44.00 | 44.10 | 44.00 | 260 |
| 03 Abr 2024 | 44.00 | 0.00 | 0.00% | 43.90 | 44.00 | 43.90 | 209 |
| 02 Abr 2024 | 44.00 | 0.00 | 0.00% | 43.90 | 44.30 | 43.90 | 153 |
| 28 Mar 2024 | 44.00 | -0.10 | -0.23% | 44.00 | 44.20 | 44.00 | 766 |
| 27 Mar 2024 | 44.10 | -0.40 | -0.90% | 44.90 | 44.90 | 44.10 | 520 |
| 26 Mar 2024 | 44.50 | 0.40 | 0.91% | 44.00 | 44.50 | 44.00 | 241 |
| 25 Mar 2024 | 44.10 | -0.20 | -0.45% | 44.60 | 44.60 | 44.00 | 212 |
| 22 Mar 2024 | 44.30 | 0.70 | 1.61% | 43.80 | 44.60 | 43.80 | 385 |
| 21 Mar 2024 | 43.60 | -0.40 | -0.91% | 44.00 | 44.00 | 43.60 | 100 |
| 20 Mar 2024 | 44.00 | -0.60 | -1.35% | 44.50 | 44.50 | 44.00 | 182 |
| 19 Mar 2024 | 44.60 | 0.20 | 0.45% | 44.40 | 44.60 | 44.00 | 381 |
| 18 Mar 2024 | 44.40 | 0.00 | 0.00% | 43.80 | 44.50 | 42.80 | 1,809 |
