Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FAGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 18.14 | -0.12 | -0.66% | 18.26 | 18.26 | 18.08 | 34,916 |
| 12 Jun 2024 | 18.26 | 0.12 | 0.66% | 18.14 | 18.40 | 17.94 | 64,881 |
| 11 Jun 2024 | 18.14 | -0.54 | -2.89% | 18.72 | 18.72 | 18.02 | 83,740 |
| 10 Jun 2024 | 18.68 | 0.12 | 0.65% | 18.36 | 18.68 | 18.36 | 48,612 |
| 07 Jun 2024 | 18.56 | -0.20 | -1.07% | 18.76 | 18.76 | 18.50 | 28,902 |
| 06 Jun 2024 | 18.76 | -0.10 | -0.53% | 18.88 | 18.92 | 18.76 | 33,903 |
| 05 Jun 2024 | 18.86 | 0.12 | 0.64% | 18.60 | 18.86 | 18.60 | 45,396 |
| 04 Jun 2024 | 18.74 | 0.02 | 0.11% | 18.78 | 18.80 | 18.60 | 54,008 |
| 03 Jun 2024 | 18.72 | -0.10 | -0.53% | 18.80 | 18.82 | 18.54 | 48,085 |
| 31 May 2024 | 18.82 | 0.30 | 1.62% | 18.52 | 18.92 | 18.52 | 143,549 |
| 30 May 2024 | 18.52 | 0.42 | 2.32% | 18.16 | 18.54 | 18.10 | 45,421 |
| 29 May 2024 | 18.10 | -0.30 | -1.63% | 18.38 | 18.40 | 18.04 | 51,429 |
| 28 May 2024 | 18.40 | 0.00 | 0.00% | 18.38 | 18.54 | 18.38 | 48,220 |
| 27 May 2024 | 18.40 | 0.02 | 0.11% | 18.36 | 18.44 | 18.34 | 11,662 |
| 24 May 2024 | 18.38 | -0.14 | -0.76% | 18.42 | 18.48 | 18.14 | 30,981 |
| 23 May 2024 | 18.52 | 0.04 | 0.22% | 18.48 | 18.66 | 18.40 | 31,468 |
| 22 May 2024 | 18.48 | -0.28 | -1.49% | 18.74 | 18.74 | 18.48 | 21,698 |
| 21 May 2024 | 18.76 | -0.12 | -0.64% | 18.68 | 18.86 | 18.66 | 77,786 |
| 20 May 2024 | 18.88 | 0.10 | 0.53% | 18.78 | 19.00 | 18.74 | 33,666 |
| 17 May 2024 | 18.78 | -0.10 | -0.53% | 18.92 | 18.92 | 18.64 | 39,754 |
| 16 May 2024 | 18.88 | 0.00 | 0.00% | 19.00 | 19.00 | 18.84 | 41,553 |
| 15 May 2024 | 18.88 | -0.12 | -0.63% | 19.00 | 19.06 | 18.86 | 41,990 |
| 14 May 2024 | 19.00 | 0.24 | 1.28% | 18.68 | 19.00 | 18.56 | 99,171 |
| 13 May 2024 | 18.76 | -0.16 | -0.85% | 19.00 | 19.06 | 18.76 | 58,527 |
| 10 May 2024 | 18.92 | 0.14 | 0.75% | 18.80 | 18.94 | 18.80 | 37,390 |
| 09 May 2024 | 18.78 | 0.04 | 0.21% | 18.72 | 18.80 | 18.60 | 30,877 |
| 08 May 2024 | 18.74 | 0.28 | 1.52% | 18.46 | 18.76 | 18.44 | 101,313 |
| 07 May 2024 | 18.46 | 0.32 | 1.76% | 18.12 | 18.48 | 18.12 | 45,127 |
| 06 May 2024 | 18.14 | -0.10 | -0.55% | 18.28 | 18.28 | 18.10 | 31,603 |
| 03 May 2024 | 18.24 | -0.04 | -0.22% | 18.30 | 18.36 | 18.20 | 43,659 |
| 02 May 2024 | 18.28 | 0.04 | 0.22% | 18.34 | 18.36 | 18.18 | 39,184 |
| 30 Abr 2024 | 18.24 | 0.04 | 0.22% | 18.20 | 18.34 | 18.20 | 58,135 |
| 29 Abr 2024 | 18.20 | 0.44 | 2.48% | 17.74 | 18.20 | 17.74 | 90,938 |
| 26 Abr 2024 | 17.76 | 0.12 | 0.68% | 17.64 | 17.82 | 17.64 | 25,191 |
| 25 Abr 2024 | 17.64 | 0.06 | 0.34% | 17.58 | 17.68 | 17.54 | 30,730 |
| 24 Abr 2024 | 17.58 | -0.28 | -1.57% | 17.80 | 17.84 | 17.58 | 55,626 |
| 23 Abr 2024 | 17.86 | 0.02 | 0.11% | 17.88 | 17.96 | 17.82 | 38,530 |
| 22 Abr 2024 | 17.84 | 0.24 | 1.36% | 17.50 | 18.02 | 17.50 | 72,462 |
| 19 Abr 2024 | 17.60 | -0.10 | -0.56% | 17.52 | 17.66 | 17.50 | 31,301 |
| 18 Abr 2024 | 17.70 | -0.20 | -1.12% | 17.90 | 17.90 | 17.58 | 47,747 |
| 17 Abr 2024 | 17.90 | 0.10 | 0.56% | 17.80 | 17.94 | 17.74 | 55,551 |
| 16 Abr 2024 | 17.80 | 0.20 | 1.14% | 17.48 | 17.80 | 17.40 | 59,966 |
| 15 Abr 2024 | 17.60 | 0.04 | 0.23% | 17.54 | 17.66 | 17.30 | 173,648 |
| 12 Abr 2024 | 17.56 | -0.08 | -0.45% | 17.86 | 18.04 | 17.52 | 77,319 |
| 11 Abr 2024 | 17.64 | 0.60 | 3.52% | 17.96 | 18.40 | 17.60 | 374,292 |
| 10 Abr 2024 | 17.04 | 0.10 | 0.59% | 17.00 | 17.08 | 16.98 | 43,558 |
| 09 Abr 2024 | 16.94 | -0.02 | -0.12% | 16.94 | 17.00 | 16.82 | 48,538 |
| 08 Abr 2024 | 16.96 | -0.04 | -0.24% | 17.00 | 17.04 | 16.96 | 36,753 |
| 05 Abr 2024 | 17.00 | -0.08 | -0.47% | 17.00 | 17.08 | 16.90 | 54,191 |
| 04 Abr 2024 | 17.08 | -0.14 | -0.81% | 17.20 | 17.24 | 17.06 | 36,902 |
| 03 Abr 2024 | 17.22 | 0.12 | 0.70% | 17.20 | 17.22 | 17.02 | 47,952 |
| 02 Abr 2024 | 17.10 | -0.56 | -3.17% | 17.70 | 17.76 | 17.10 | 91,278 |
| 28 Mar 2024 | 17.66 | 0.13 | 0.74% | 17.41 | 17.70 | 17.31 | 49,271 |
| 27 Mar 2024 | 17.53 | 0.17 | 0.98% | 17.49 | 17.57 | 17.34 | 34,318 |
| 26 Mar 2024 | 17.36 | 0.32 | 1.88% | 17.04 | 17.51 | 17.04 | 60,241 |
| 25 Mar 2024 | 17.04 | -0.01 | -0.06% | 17.03 | 17.09 | 16.73 | 37,579 |
| 22 Mar 2024 | 17.05 | -0.11 | -0.64% | 17.08 | 17.32 | 17.05 | 32,695 |
| 21 Mar 2024 | 17.16 | 0.03 | 0.18% | 17.29 | 17.29 | 17.01 | 44,230 |
| 20 Mar 2024 | 17.13 | 0.16 | 0.94% | 17.00 | 17.16 | 16.94 | 31,075 |
| 19 Mar 2024 | 16.97 | -0.10 | -0.59% | 17.05 | 17.05 | 16.86 | 57,168 |
| 18 Mar 2024 | 17.07 | 0.08 | 0.47% | 17.15 | 17.28 | 17.03 | 56,379 |
