Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FEVR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1,189.00 | -6.00 | -0.50% | 1,200.00 | 1,200.00 | 1,171.00 | 111,588 |
| 16 May 2024 | 1,195.00 | 4.00 | 0.34% | 1,192.00 | 1,206.00 | 1,176.00 | 183,474 |
| 15 May 2024 | 1,191.00 | 5.00 | 0.42% | 1,194.00 | 1,202.00 | 1,177.00 | 153,592 |
| 14 May 2024 | 1,186.00 | 26.00 | 2.24% | 1,170.00 | 1,186.00 | 1,158.00 | 213,477 |
| 13 May 2024 | 1,160.00 | -14.00 | -1.19% | 1,170.00 | 1,187.00 | 1,158.00 | 416,025 |
| 10 May 2024 | 1,174.00 | 20.00 | 1.73% | 1,134.00 | 1,188.00 | 1,134.00 | 107,029 |
| 09 May 2024 | 1,154.00 | 5.00 | 0.44% | 1,178.00 | 1,178.00 | 1,142.00 | 75,576 |
| 08 May 2024 | 1,149.00 | 12.00 | 1.06% | 1,121.00 | 1,149.00 | 1,121.00 | 97,114 |
| 07 May 2024 | 1,137.00 | -20.00 | -1.73% | 1,165.00 | 1,170.00 | 1,132.00 | 209,982 |
| 03 May 2024 | 1,157.00 | 13.00 | 1.14% | 1,151.00 | 1,168.00 | 1,130.00 | 156,155 |
| 02 May 2024 | 1,144.00 | 34.00 | 3.06% | 1,150.00 | 1,203.00 | 1,101.00 | 237,131 |
| 01 May 2024 | 1,110.00 | -23.00 | -2.03% | 1,083.00 | 1,141.00 | 1,083.00 | 238,906 |
| 30 Abr 2024 | 1,133.00 | 21.00 | 1.89% | 1,119.00 | 1,158.00 | 1,119.00 | 255,187 |
| 29 Abr 2024 | 1,112.00 | 19.00 | 1.74% | 1,070.00 | 1,112.00 | 1,070.00 | 196,958 |
| 26 Abr 2024 | 1,093.00 | 2.00 | 0.18% | 1,080.00 | 1,098.00 | 1,073.00 | 97,616 |
| 25 Abr 2024 | 1,091.00 | -12.00 | -1.09% | 1,092.00 | 1,099.00 | 1,075.00 | 132,533 |
| 24 Abr 2024 | 1,103.00 | 1.00 | 0.09% | 1,099.00 | 1,120.00 | 1,099.00 | 199,750 |
| 23 Abr 2024 | 1,102.00 | 17.00 | 1.57% | 1,050.00 | 1,106.00 | 1,050.00 | 175,910 |
| 22 Abr 2024 | 1,085.00 | 1.00 | 0.09% | 1,073.00 | 1,097.00 | 1,073.00 | 158,998 |
| 19 Abr 2024 | 1,084.00 | 5.00 | 0.46% | 1,090.00 | 1,090.00 | 1,055.00 | 141,699 |
| 18 Abr 2024 | 1,079.00 | 4.00 | 0.37% | 1,090.00 | 1,096.00 | 1,070.00 | 204,291 |
| 17 Abr 2024 | 1,075.00 | -2.00 | -0.19% | 1,072.00 | 1,082.00 | 1,062.00 | 136,075 |
| 16 Abr 2024 | 1,077.00 | -13.00 | -1.19% | 1,072.00 | 1,086.00 | 1,070.00 | 290,957 |
| 15 Abr 2024 | 1,090.00 | 22.00 | 2.06% | 1,077.00 | 1,097.00 | 1,052.00 | 158,238 |
| 12 Abr 2024 | 1,068.00 | -29.00 | -2.64% | 1,100.00 | 1,101.00 | 1,066.00 | 165,680 |
| 11 Abr 2024 | 1,097.00 | -11.00 | -0.99% | 1,115.00 | 1,119.00 | 1,097.00 | 552,980 |
| 10 Abr 2024 | 1,108.00 | -1.00 | -0.09% | 1,105.00 | 1,132.00 | 1,104.00 | 323,880 |
| 09 Abr 2024 | 1,109.00 | -49.00 | -4.23% | 1,150.00 | 1,155.00 | 1,107.00 | 253,934 |
| 08 Abr 2024 | 1,158.00 | 57.00 | 5.18% | 1,129.00 | 1,158.00 | 1,100.00 | 190,609 |
| 05 Abr 2024 | 1,101.00 | -19.00 | -1.70% | 1,117.00 | 1,119.00 | 1,097.00 | 140,124 |
| 04 Abr 2024 | 1,120.00 | -25.00 | -2.18% | 1,125.00 | 1,146.00 | 1,120.00 | 173,341 |
| 03 Abr 2024 | 1,145.00 | -9.00 | -0.78% | 1,141.00 | 1,156.00 | 1,124.00 | 245,660 |
| 02 Abr 2024 | 1,154.00 | -47.00 | -3.91% | 1,206.00 | 1,206.00 | 1,151.00 | 313,580 |
| 28 Mar 2024 | 1,201.00 | 4.00 | 0.33% | 1,204.00 | 1,211.00 | 1,176.00 | 245,965 |
| 27 Mar 2024 | 1,197.00 | -1.00 | -0.08% | 1,198.00 | 1,210.00 | 1,180.00 | 371,377 |
| 26 Mar 2024 | 1,198.00 | 122.00 | 11.34% | 1,099.00 | 1,200.00 | 1,071.00 | 553,810 |
| 25 Mar 2024 | 1,076.00 | 8.00 | 0.75% | 1,083.00 | 1,084.00 | 1,062.00 | 355,333 |
| 22 Mar 2024 | 1,068.00 | -9.00 | -0.84% | 1,075.00 | 1,094.00 | 1,061.00 | 231,519 |
| 21 Mar 2024 | 1,077.00 | -20.00 | -1.82% | 1,100.00 | 1,117.00 | 1,075.00 | 271,984 |
| 20 Mar 2024 | 1,097.00 | -15.00 | -1.35% | 1,106.00 | 1,118.00 | 1,090.00 | 196,043 |
| 19 Mar 2024 | 1,112.00 | 9.00 | 0.82% | 1,085.00 | 1,115.00 | 1,085.00 | 1,619,305 |
| 18 Mar 2024 | 1,103.00 | -4.00 | -0.36% | 1,102.00 | 1,115.00 | 1,095.00 | 217,620 |
| 15 Mar 2024 | 1,107.00 | -43.00 | -3.74% | 1,142.00 | 1,149.00 | 1,100.00 | 318,029 |
| 14 Mar 2024 | 1,150.00 | -40.00 | -3.36% | 1,198.00 | 1,203.00 | 1,150.00 | 779,686 |
| 13 Mar 2024 | 1,190.00 | -14.00 | -1.16% | 1,201.00 | 1,208.00 | 1,189.00 | 284,831 |
| 12 Mar 2024 | 1,204.00 | -3.00 | -0.25% | 1,225.00 | 1,225.00 | 1,176.00 | 137,813 |
| 11 Mar 2024 | 1,207.00 | 28.00 | 2.37% | 1,170.00 | 1,208.00 | 1,170.00 | 118,184 |
| 08 Mar 2024 | 1,179.00 | -18.00 | -1.50% | 1,195.00 | 1,199.00 | 1,173.00 | 364,405 |
| 07 Mar 2024 | 1,197.00 | 26.00 | 2.22% | 1,197.00 | 1,199.00 | 1,166.00 | 179,504 |
| 06 Mar 2024 | 1,171.00 | 5.00 | 0.43% | 1,165.00 | 1,191.00 | 1,165.00 | 433,682 |
| 05 Mar 2024 | 1,166.00 | -12.00 | -1.02% | 1,176.00 | 1,183.00 | 1,165.00 | 336,986 |
| 04 Mar 2024 | 1,178.00 | 11.00 | 0.94% | 1,182.00 | 1,185.00 | 1,168.00 | 261,588 |
| 01 Mar 2024 | 1,167.00 | 12.00 | 1.04% | 1,150.00 | 1,170.00 | 1,145.00 | 944,401 |
| 29 Feb 2024 | 1,155.00 | 13.00 | 1.14% | 1,136.00 | 1,175.00 | 1,134.00 | 593,359 |
| 28 Feb 2024 | 1,142.00 | 25.00 | 2.24% | 1,107.00 | 1,147.00 | 1,101.00 | 486,733 |
| 27 Feb 2024 | 1,117.00 | 55.00 | 5.18% | 1,069.00 | 1,117.00 | 1,060.00 | 255,180 |
| 26 Feb 2024 | 1,062.00 | -14.00 | -1.30% | 1,071.00 | 1,087.00 | 1,054.00 | 208,297 |
| 23 Feb 2024 | 1,076.00 | 16.00 | 1.51% | 1,060.00 | 1,093.00 | 1,054.00 | 134,985 |
| 22 Feb 2024 | 1,060.00 | -10.00 | -0.93% | 1,030.00 | 1,075.00 | 1,030.00 | 497,117 |
| 21 Feb 2024 | 1,070.00 | 18.00 | 1.71% | 1,052.00 | 1,071.00 | 1,048.00 | 230,850 |
| 20 Feb 2024 | 1,052.00 | 1.00 | 0.10% | 1,058.00 | 1,058.00 | 1,018.00 | 176,908 |
| 19 Feb 2024 | 1,051.00 | -1.00 | -0.10% | 1,055.00 | 1,063.00 | 1,047.00 | 95,917 |
