Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FIVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 25.2794 | 0.00 | 0.00% | 25.27 | 25.3499 | 25.19 | 16,947 |
| 24 Jun 2024 | 25.28 | 0.25 | 1.00% | 25.24 | 25.40 | 25.24 | 56,865 |
| 21 Jun 2024 | 25.03 | -0.50 | -1.98% | 25.05 | 25.05 | 24.9735 | 15,150 |
| 20 Jun 2024 | 25.5348 | 0.04 | 0.14% | 25.40 | 25.55 | 25.40 | 18,653 |
| 18 Jun 2024 | 25.498 | 0.07 | 0.26% | 25.41 | 25.5499 | 25.41 | 30,041 |
| 17 Jun 2024 | 25.4324 | 0.13 | 0.51% | 25.28 | 25.4699 | 25.23 | 25,026 |
| 14 Jun 2024 | 25.3035 | -0.31 | -1.22% | 25.30 | 25.3499 | 25.15 | 20,560 |
| 13 Jun 2024 | 25.6157 | -0.43 | -1.67% | 25.84 | 25.84 | 25.5301 | 10,494 |
| 12 Jun 2024 | 26.05 | 0.24 | 0.93% | 26.21 | 26.25 | 26.02 | 13,640 |
| 11 Jun 2024 | 25.8107 | -0.34 | -1.30% | 25.85 | 25.85 | 25.665 | 10,765 |
| 10 Jun 2024 | 26.1503 | 0.03 | 0.10% | 26.04 | 26.17 | 25.9862 | 16,322 |
| 07 Jun 2024 | 26.1251 | -0.27 | -1.02% | 26.23 | 26.29 | 26.12 | 13,162 |
| 06 Jun 2024 | 26.395 | 0.06 | 0.24% | 26.35 | 26.425 | 26.33 | 42,103 |
| 05 Jun 2024 | 26.3323 | 0.07 | 0.26% | 26.38 | 26.3899 | 26.21 | 23,997 |
| 04 Jun 2024 | 26.265 | -0.13 | -0.49% | 26.26 | 26.34 | 26.13 | 15,586 |
| 03 Jun 2024 | 26.395 | 0.08 | 0.29% | 26.46 | 26.46 | 26.27 | 19,965 |
| 31 May 2024 | 26.3184 | 0.24 | 0.93% | 26.24 | 26.3184 | 26.114 | 8,623 |
| 30 May 2024 | 26.0747 | 0.22 | 0.87% | 25.98 | 26.13 | 25.98 | 634,056 |
| 29 May 2024 | 25.85 | -0.44 | -1.67% | 25.95 | 26.02 | 25.81 | 16,414 |
| 28 May 2024 | 26.29 | 0.08 | 0.31% | 26.34 | 26.34 | 26.21 | 7,256 |
| 24 May 2024 | 26.21 | 0.21 | 0.81% | 26.12 | 26.2699 | 26.12 | 10,774 |
| 23 May 2024 | 26.00 | -0.10 | -0.39% | 26.35 | 26.35 | 25.9301 | 22,409 |
| 22 May 2024 | 26.1019 | -0.31 | -1.17% | 26.17 | 26.21 | 26.02 | 20,849 |
| 21 May 2024 | 26.41 | 0.02 | 0.09% | 26.30 | 26.4139 | 26.30 | 15,922 |
| 20 May 2024 | 26.385 | -0.04 | -0.13% | 26.44 | 26.49 | 26.385 | 17,204 |
| 17 May 2024 | 26.42 | 0.15 | 0.57% | 26.27 | 26.42 | 26.2569 | 131,727 |
| 16 May 2024 | 26.27 | -0.13 | -0.49% | 26.42 | 26.42 | 26.2501 | 9,241 |
| 15 May 2024 | 26.40 | 0.22 | 0.84% | 26.40 | 26.46 | 26.2617 | 11,229 |
| 14 May 2024 | 26.18 | 0.20 | 0.77% | 26.16 | 26.21 | 26.1061 | 21,628 |
| 13 May 2024 | 25.98 | 0.02 | 0.08% | 26.05 | 26.08 | 25.98 | 20,599 |
| 10 May 2024 | 25.96 | 0.09 | 0.36% | 26.01 | 26.0669 | 25.94 | 18,497 |
| 09 May 2024 | 25.8677 | 0.22 | 0.86% | 25.68 | 25.90 | 25.68 | 6,183 |
| 08 May 2024 | 25.6468 | -0.05 | -0.18% | 25.72 | 25.72 | 25.48 | 31,496 |
| 07 May 2024 | 25.694 | -0.01 | -0.05% | 25.75 | 25.7892 | 25.6542 | 11,525 |
| 06 May 2024 | 25.7056 | 0.19 | 0.73% | 25.65 | 25.7056 | 25.65 | 4,411 |
| 03 May 2024 | 25.52 | 0.16 | 0.65% | 25.55 | 25.55 | 25.415 | 5,304 |
| 02 May 2024 | 25.3551 | 0.36 | 1.44% | 25.35 | 25.39 | 25.18 | 11,207 |
| 01 May 2024 | 24.9945 | -0.07 | -0.28% | 25.13 | 25.2586 | 24.9401 | 7,253 |
| 30 Abr 2024 | 25.0644 | -0.31 | -1.22% | 25.38 | 25.38 | 25.0644 | 19,200 |
| 29 Abr 2024 | 25.3751 | 0.08 | 0.33% | 25.32 | 25.405 | 25.3118 | 13,863 |
| 26 Abr 2024 | 25.2908 | 0.15 | 0.60% | 25.20 | 25.299 | 25.19 | 7,820 |
| 25 Abr 2024 | 25.14 | -0.02 | -0.06% | 25.00 | 25.15 | 24.99 | 6,477 |
| 24 Abr 2024 | 25.1562 | -0.02 | -0.06% | 25.33 | 25.33 | 25.08 | 27,276 |
| 23 Abr 2024 | 25.1724 | 0.21 | 0.86% | 25.02 | 25.19 | 25.02 | 5,825 |
| 22 Abr 2024 | 24.9589 | 0.34 | 1.37% | 24.79 | 25.06 | 24.79 | 34,786 |
| 19 Abr 2024 | 24.6223 | 0.08 | 0.34% | 24.61 | 24.71 | 24.5957 | 10,773 |
| 18 Abr 2024 | 24.5388 | -0.02 | -0.08% | 24.61 | 24.72 | 24.52 | 12,710 |
| 17 Abr 2024 | 24.5586 | 0.03 | 0.12% | 24.65 | 24.65 | 24.4389 | 9,288 |
| 16 Abr 2024 | 24.53 | -0.28 | -1.13% | 24.62 | 24.62 | 24.47 | 6,258 |
| 15 Abr 2024 | 24.8101 | -0.08 | -0.34% | 25.22 | 25.22 | 24.76 | 6,856 |
| 12 Abr 2024 | 24.8938 | -0.40 | -1.57% | 25.09 | 25.09 | 24.87 | 9,864 |
| 11 Abr 2024 | 25.2908 | -0.02 | -0.09% | 25.35 | 25.38 | 25.09 | 10,852 |
| 10 Abr 2024 | 25.3144 | -0.32 | -1.25% | 25.31 | 25.43 | 25.2547 | 6,293 |
| 09 Abr 2024 | 25.6337 | 0.02 | 0.08% | 25.77 | 25.81 | 25.57 | 10,154 |
| 08 Abr 2024 | 25.6124 | 0.14 | 0.55% | 25.61 | 25.67 | 25.56 | 14,091 |
| 05 Abr 2024 | 25.4725 | 0.08 | 0.33% | 25.44 | 25.4946 | 25.345 | 9,317 |
| 04 Abr 2024 | 25.3899 | -0.13 | -0.50% | 25.85 | 25.85 | 25.3201 | 11,385 |
| 03 Abr 2024 | 25.5175 | 0.26 | 1.04% | 25.29 | 25.54 | 25.29 | 20,160 |
| 02 Abr 2024 | 25.2546 | -0.08 | -0.31% | 25.25 | 25.26 | 25.21 | 3,583 |
| 01 Abr 2024 | 25.3342 | -0.09 | -0.36% | 25.50 | 25.50 | 25.25 | 43,779 |
| 28 Mar 2024 | 25.4255 | -0.03 | -0.13% | 25.37 | 25.4599 | 25.37 | 14,663 |
