SFIO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0036 | 0.0004 | 12.50% | 0.0038 | 0.0038 | 0.0032 | 1,175,425 |
16 May 2024 | 0.0032 | 0.00 | 0.00% | 0.0035 | 0.0038 | 0.0032 | 353,570 |
15 May 2024 | 0.0032 | 0.0005 | 18.52% | 0.003 | 0.0039 | 0.0026 | 5,565,269 |
14 May 2024 | 0.0027 | 0.0001 | 3.85% | 0.002 | 0.003 | 0.002 | 2,526,377 |
13 May 2024 | 0.0026 | 0.00005 | 1.96% | 0.0024 | 0.0026 | 0.002 | 1,080,200 |
10 May 2024 | 0.00255 | -0.00015 | -5.56% | 0.0026 | 0.0027 | 0.0024 | 104,000 |
09 May 2024 | 0.0027 | 0.0002 | 8.00% | 0.0024 | 0.0027 | 0.002 | 2,463,911 |
08 May 2024 | 0.0025 | -0.0005 | -16.67% | 0.0031 | 0.0031 | 0.0025 | 2,974,427 |
07 May 2024 | 0.003 | 0.0002 | 7.14% | 0.0028 | 0.0032 | 0.0027 | 1,178,368 |
06 May 2024 | 0.0028 | 0.0001 | 3.70% | 0.0028 | 0.0029 | 0.0028 | 438,400 |
03 May 2024 | 0.0027 | -0.0003 | -10.00% | 0.0027 | 0.0027 | 0.0027 | 300 |
02 May 2024 | 0.003 | -0.0003 | -9.09% | 0.0034 | 0.0034 | 0.0027 | 2,536,530 |
01 May 2024 | 0.0033 | -0.0003 | -8.33% | 0.00315 | 0.0034 | 0.0028 | 516,666 |
30 Abr 2024 | 0.0036 | 0.0003 | 9.09% | 0.00315 | 0.0036 | 0.003 | 151,666 |
29 Abr 2024 | 0.0033 | -0.00015 | -4.35% | 0.0033 | 0.0036 | 0.0033 | 85,000 |
26 Abr 2024 | 0.00345 | 0.00005 | 1.47% | 0.0031 | 0.0036 | 0.0028 | 2,166,545 |
25 Abr 2024 | 0.0034 | 0.00 | 0.00% | 0.0034 | 0.0034 | 0.0034 | 0 |
24 Abr 2024 | 0.0034 | 0.00045 | 15.25% | 0.0028 | 0.0034 | 0.0028 | 272,200 |
23 Abr 2024 | 0.00295 | -0.00005 | -1.67% | 0.00306 | 0.0032 | 0.0028 | 531,000 |
22 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.0031 | 0.0032 | 0.003 | 85,055 |
19 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.0031 | 0.0031 | 0.003 | 125,469 |
18 Abr 2024 | 0.003 | -0.0005 | -14.29% | 0.0029 | 0.0035 | 0.0028 | 95,885 |
17 Abr 2024 | 0.0035 | 0.0004 | 12.90% | 0.0032 | 0.0035 | 0.0032 | 10,544 |
16 Abr 2024 | 0.0031 | -0.0003 | -8.82% | 0.0034 | 0.0034 | 0.0031 | 1,300,000 |
15 Abr 2024 | 0.0034 | 0.0002 | 6.25% | 0.0032 | 0.0034 | 0.0031 | 621,395 |
12 Abr 2024 | 0.0032 | 0.0001 | 3.23% | 0.0032 | 0.0032 | 0.0032 | 1,650 |
11 Abr 2024 | 0.0031 | 0.0004 | 14.81% | 0.0029 | 0.0032 | 0.0027 | 1,764,525 |
10 Abr 2024 | 0.0027 | -0.0004 | -12.90% | 0.00307 | 0.003125 | 0.0025 | 1,176,150 |
09 Abr 2024 | 0.0031 | 0.0001 | 3.33% | 0.003 | 0.0031 | 0.003 | 59,250 |
08 Abr 2024 | 0.003 | 0.00045 | 17.65% | 0.00257 | 0.003 | 0.00257 | 296,000 |
05 Abr 2024 | 0.00255 | -0.00015 | -5.56% | 0.0029 | 0.0029 | 0.0025 | 598,136 |
04 Abr 2024 | 0.0027 | 0.00 | 0.00% | 0.0025 | 0.0029 | 0.0025 | 840,103 |
03 Abr 2024 | 0.0027 | -0.0001 | -3.57% | 0.0027 | 0.0027 | 0.0025 | 998,000 |
02 Abr 2024 | 0.0028 | 0.0001 | 3.70% | 0.0029 | 0.0032 | 0.0025 | 2,164,377 |
01 Abr 2024 | 0.0027 | 0.00 | 0.00% | 0.0027 | 0.00305 | 0.0025 | 5,677,388 |
28 Mar 2024 | 0.0027 | -0.0001 | -3.57% | 0.003 | 0.003 | 0.0027 | 183,400 |
27 Mar 2024 | 0.0028 | -0.0003 | -9.68% | 0.0028 | 0.0028 | 0.0028 | 78,800 |
26 Mar 2024 | 0.0031 | 0.00025 | 8.77% | 0.003 | 0.0031 | 0.0028 | 455,160 |
25 Mar 2024 | 0.00285 | -0.00015 | -5.00% | 0.003 | 0.003 | 0.00285 | 225,240 |
22 Mar 2024 | 0.003 | 0.0001 | 3.45% | 0.0027 | 0.003 | 0.0025 | 1,215,716 |
21 Mar 2024 | 0.0029 | -0.0001 | -3.33% | 0.0031 | 0.0034 | 0.0026 | 2,705,192 |
20 Mar 2024 | 0.003 | 0.0002 | 7.14% | 0.00295 | 0.0035 | 0.0027 | 3,771,069 |
19 Mar 2024 | 0.0028 | -0.0003 | -9.68% | 0.003 | 0.0031 | 0.0028 | 449,672 |
18 Mar 2024 | 0.0031 | 0.00 | 0.00% | 0.0029 | 0.0031 | 0.0029 | 1,000 |
15 Mar 2024 | 0.0031 | 0.0005 | 19.23% | 0.0027 | 0.0031 | 0.0027 | 150,650 |
14 Mar 2024 | 0.0026 | -0.0004 | -13.33% | 0.0028 | 0.003 | 0.0025 | 1,269,790 |
13 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.00304 | 0.003 | 834,500 |
12 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003075 | 0.0032 | 0.003 | 474,026 |
11 Mar 2024 | 0.003 | -0.0005 | -14.29% | 0.0031 | 0.0031 | 0.003 | 926,427 |
08 Mar 2024 | 0.0035 | 0.0002 | 6.06% | 0.0033 | 0.00359 | 0.003 | 948,500 |
07 Mar 2024 | 0.0033 | -0.0002 | -5.71% | 0.0035 | 0.0035 | 0.0031 | 165,100 |
06 Mar 2024 | 0.0035 | 0.0004 | 12.90% | 0.00315 | 0.0035 | 0.00315 | 1,039,599 |
05 Mar 2024 | 0.0031 | -0.0005 | -13.89% | 0.0033 | 0.0037 | 0.003 | 7,995,560 |
04 Mar 2024 | 0.0036 | 0.00016 | 4.65% | 0.0034 | 0.0036 | 0.0031 | 117,941 |
01 Mar 2024 | 0.00344 | -0.00016 | -4.44% | 0.0036 | 0.0036 | 0.0033 | 153,480 |
29 Feb 2024 | 0.0036 | 0.0003 | 9.09% | 0.00345 | 0.0036 | 0.0033 | 384,795 |
28 Feb 2024 | 0.0033 | 0.00 | 0.00% | 0.0033 | 0.0036 | 0.0033 | 251,700 |
27 Feb 2024 | 0.0033 | 0.0002 | 6.45% | 0.0031 | 0.0035 | 0.0031 | 176,000 |
26 Feb 2024 | 0.0031 | -0.0009 | -22.50% | 0.0033 | 0.0038 | 0.003 | 1,252,430 |
23 Feb 2024 | 0.004 | -0.0001 | -2.44% | 0.0033 | 0.00429 | 0.0033 | 4,740,649 |
22 Feb 2024 | 0.0041 | 0.0009 | 28.13% | 0.0038 | 0.0041 | 0.0032 | 5,263,767 |
21 Feb 2024 | 0.0032 | 0.0004 | 14.29% | 0.003 | 0.0039 | 0.003 | 5,103,825 |
20 Feb 2024 | 0.0028 | -0.0007 | -20.00% | 0.0031 | 0.00335 | 0.0026 | 2,649,836 |