Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FLYX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.07 | -0.07 | -1.69% | 4.13 | 4.24 | 4.01 | 9,062 |
| 25 Jun 2024 | 4.14 | -0.05 | -1.19% | 4.06 | 4.1499 | 3.8661 | 18,661 |
| 24 Jun 2024 | 4.19 | 0.16 | 3.97% | 4.15 | 4.216 | 4.06 | 3,092 |
| 21 Jun 2024 | 4.03 | -0.13 | -3.13% | 4.12 | 4.25 | 4.01 | 16,794 |
| 20 Jun 2024 | 4.16 | -0.24 | -5.45% | 4.42 | 4.42 | 3.98 | 41,382 |
| 18 Jun 2024 | 4.40 | 0.15 | 3.53% | 4.43 | 4.47 | 4.20 | 29,172 |
| 17 Jun 2024 | 4.25 | -0.11 | -2.52% | 4.34 | 4.50 | 4.25 | 12,857 |
| 14 Jun 2024 | 4.36 | -0.12 | -2.68% | 4.61 | 4.6199 | 4.31 | 21,925 |
| 13 Jun 2024 | 4.48 | -0.10 | -2.18% | 4.71 | 4.80 | 4.29 | 14,444 |
| 12 Jun 2024 | 4.58 | 0.28 | 6.51% | 4.49 | 4.84 | 4.31 | 40,437 |
| 11 Jun 2024 | 4.30 | -0.21 | -4.66% | 4.70 | 5.10 | 4.25 | 73,865 |
| 10 Jun 2024 | 4.51 | 0.01 | 0.22% | 4.71 | 4.91 | 4.50 | 32,408 |
| 07 Jun 2024 | 4.50 | -0.50 | -10.00% | 5.21 | 5.25 | 4.26 | 23,577 |
| 06 Jun 2024 | 5.00 | -0.16 | -3.10% | 5.14 | 5.355 | 5.00 | 22,143 |
| 05 Jun 2024 | 5.16 | -0.07 | -1.34% | 5.26 | 5.79 | 4.5001 | 73,272 |
| 04 Jun 2024 | 5.23 | -0.62 | -10.60% | 5.88 | 6.2109 | 5.1601 | 28,782 |
| 03 Jun 2024 | 5.85 | 0.45 | 8.33% | 5.20 | 6.22 | 5.0331 | 58,849 |
| 31 May 2024 | 5.40 | 0.16 | 3.05% | 5.28 | 5.82 | 5.28 | 70,463 |
| 30 May 2024 | 5.24 | -2.92 | -35.78% | 7.54 | 7.6811 | 4.44 | 326,949 |
| 29 May 2024 | 8.16 | 1.24 | 17.92% | 6.86 | 8.3898 | 6.59 | 138,272 |
| 28 May 2024 | 6.92 | 1.31 | 23.35% | 6.015 | 7.82 | 5.91 | 61,807 |
| 24 May 2024 | 5.61 | -0.02 | -0.36% | 5.59 | 5.98 | 5.33 | 16,646 |
| 23 May 2024 | 5.63 | 0.09 | 1.62% | 5.48 | 5.93 | 5.26 | 38,950 |
| 22 May 2024 | 5.54 | -0.53 | -8.73% | 6.13 | 6.37 | 5.54 | 15,167 |
| 21 May 2024 | 6.07 | -0.49 | -7.47% | 6.38 | 6.71 | 6.07 | 43,806 |
| 20 May 2024 | 6.56 | 0.28 | 4.46% | 6.29 | 6.775 | 6.20 | 14,713 |
| 17 May 2024 | 6.28 | -0.26 | -3.98% | 6.17 | 6.96 | 6.17 | 16,274 |
| 16 May 2024 | 6.54 | 0.49 | 8.10% | 5.94 | 7.19 | 5.94 | 111,590 |
| 15 May 2024 | 6.05 | 0.30 | 5.22% | 5.72 | 6.25 | 5.67 | 39,995 |
| 14 May 2024 | 5.75 | 0.53 | 10.15% | 5.24 | 5.75 | 5.20 | 30,125 |
| 13 May 2024 | 5.22 | -0.17 | -3.15% | 5.23 | 5.68 | 5.01 | 17,713 |
| 10 May 2024 | 5.39 | 0.29 | 5.69% | 5.05 | 5.5499 | 5.03 | 40,322 |
| 09 May 2024 | 5.10 | 0.26 | 5.37% | 4.77 | 5.10 | 4.4561 | 51,566 |
| 08 May 2024 | 4.84 | 0.03 | 0.62% | 4.87 | 5.10 | 4.75 | 13,806 |
| 07 May 2024 | 4.81 | 0.23 | 5.02% | 4.69 | 4.95 | 4.53 | 29,908 |
| 06 May 2024 | 4.58 | 0.16 | 3.62% | 4.43 | 5.19 | 4.38 | 48,536 |
| 03 May 2024 | 4.42 | 0.03 | 0.68% | 4.42 | 4.6999 | 4.42 | 20,739 |
| 02 May 2024 | 4.39 | -0.10 | -2.23% | 4.43 | 4.66 | 4.24 | 29,611 |
| 01 May 2024 | 4.49 | 0.27 | 6.40% | 4.27 | 4.51 | 4.04 | 24,580 |
| 30 Abr 2024 | 4.22 | -0.23 | -5.17% | 4.32 | 4.59 | 4.14 | 28,394 |
| 29 Abr 2024 | 4.45 | 0.15 | 3.49% | 4.28 | 4.465 | 3.88 | 32,380 |
| 26 Abr 2024 | 4.30 | 0.19 | 4.62% | 4.33 | 4.49 | 4.11 | 25,017 |
| 25 Abr 2024 | 4.11 | -0.39 | -8.67% | 4.59 | 4.59 | 4.09 | 33,849 |
| 24 Abr 2024 | 4.50 | -0.18 | -3.85% | 4.66 | 4.76 | 4.50 | 15,093 |
| 23 Abr 2024 | 4.68 | 0.04 | 0.86% | 4.66 | 4.84 | 4.5604 | 10,871 |
| 22 Abr 2024 | 4.64 | 0.01 | 0.22% | 4.63 | 4.79 | 4.53 | 21,951 |
| 19 Abr 2024 | 4.63 | -0.17 | -3.54% | 4.80 | 4.80 | 4.5801 | 29,094 |
| 18 Abr 2024 | 4.80 | 0.10 | 2.13% | 4.66 | 4.84 | 4.5217 | 12,161 |
| 17 Abr 2024 | 4.70 | -0.09 | -1.88% | 4.76 | 4.76 | 4.58 | 11,394 |
| 16 Abr 2024 | 4.79 | 0.04 | 0.84% | 4.75 | 4.80 | 4.54 | 41,653 |
| 15 Abr 2024 | 4.75 | 0.06 | 1.28% | 4.68 | 4.81 | 4.43 | 35,850 |
| 12 Abr 2024 | 4.69 | 0.02 | 0.43% | 4.70 | 4.85 | 4.61 | 29,029 |
| 11 Abr 2024 | 4.67 | -0.07 | -1.48% | 4.74 | 4.82 | 4.65 | 31,135 |
| 10 Abr 2024 | 4.74 | 0.13 | 2.82% | 4.71 | 4.75 | 4.53 | 27,095 |
| 09 Abr 2024 | 4.61 | 0.03 | 0.66% | 4.57 | 4.71 | 4.44 | 45,449 |
| 08 Abr 2024 | 4.58 | 0.18 | 4.09% | 4.44 | 4.73 | 4.20 | 73,545 |
| 05 Abr 2024 | 4.40 | 0.24 | 5.77% | 4.06 | 4.40 | 3.92 | 35,426 |
| 04 Abr 2024 | 4.16 | -0.04 | -0.95% | 4.31 | 4.35 | 4.01 | 21,361 |
| 03 Abr 2024 | 4.20 | -0.36 | -7.89% | 4.62 | 4.65 | 4.095 | 49,068 |
| 02 Abr 2024 | 4.56 | 0.09 | 2.01% | 4.58 | 4.6999 | 4.25 | 101,961 |
| 01 Abr 2024 | 4.47 | 0.15 | 3.47% | 4.39 | 4.55 | 4.00 | 91,574 |
