Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FOUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5,670.00 | -160.00 | -2.74% | 5,770.00 | 5,830.00 | 5,670.00 | 36,113 |
| 13 Jun 2024 | 5,830.00 | -110.00 | -1.85% | 5,950.00 | 5,960.00 | 5,830.00 | 26,967 |
| 12 Jun 2024 | 5,940.00 | 90.00 | 1.54% | 6,090.00 | 6,090.00 | 5,800.00 | 36,067 |
| 11 Jun 2024 | 5,850.00 | -40.00 | -0.68% | 6,090.00 | 6,090.00 | 5,790.00 | 50,713 |
| 10 Jun 2024 | 5,890.00 | -160.00 | -2.64% | 5,910.00 | 6,050.00 | 5,880.00 | 65,441 |
| 07 Jun 2024 | 6,050.00 | 80.00 | 1.34% | 5,880.00 | 6,050.00 | 5,870.00 | 83,203 |
| 06 Jun 2024 | 5,970.00 | -190.00 | -3.08% | 6,170.00 | 6,290.00 | 5,930.00 | 101,493 |
| 05 Jun 2024 | 6,160.00 | -90.00 | -1.44% | 6,250.00 | 6,250.00 | 6,140.00 | 30,571 |
| 04 Jun 2024 | 6,250.00 | -170.00 | -2.65% | 6,140.00 | 6,440.00 | 6,140.00 | 59,640 |
| 03 Jun 2024 | 6,420.00 | -70.00 | -1.08% | 6,500.00 | 6,580.00 | 6,420.00 | 153,957 |
| 31 May 2024 | 6,490.00 | 100.00 | 1.56% | 6,390.00 | 6,520.00 | 6,390.00 | 101,437 |
| 30 May 2024 | 6,390.00 | 170.00 | 2.73% | 6,140.00 | 6,440.00 | 6,140.00 | 40,277 |
| 29 May 2024 | 6,220.00 | 0.00 | 0.00% | 6,240.00 | 6,300.00 | 6,160.00 | 61,849 |
| 28 May 2024 | 6,220.00 | 40.00 | 0.65% | 6,020.00 | 6,360.00 | 6,020.00 | 63,200 |
| 24 May 2024 | 6,180.00 | 160.00 | 2.66% | 5,770.00 | 6,190.00 | 5,770.00 | 146,391 |
| 23 May 2024 | 6,020.00 | -20.00 | -0.33% | 5,950.00 | 6,100.00 | 5,950.00 | 31,496 |
| 22 May 2024 | 6,040.00 | -150.00 | -2.42% | 6,150.00 | 6,150.00 | 5,890.00 | 45,744 |
| 21 May 2024 | 6,190.00 | -100.00 | -1.59% | 6,220.00 | 6,310.00 | 6,100.00 | 59,968 |
| 20 May 2024 | 6,290.00 | 30.00 | 0.48% | 6,280.00 | 6,460.00 | 6,260.00 | 95,164 |
| 17 May 2024 | 6,260.00 | 90.00 | 1.46% | 6,180.00 | 6,290.00 | 6,100.00 | 290,324 |
| 16 May 2024 | 6,170.00 | -40.00 | -0.64% | 6,360.00 | 6,360.00 | 6,060.00 | 82,139 |
| 15 May 2024 | 6,210.00 | 10.00 | 0.16% | 6,220.00 | 6,280.00 | 6,160.00 | 160,514 |
| 14 May 2024 | 6,200.00 | -70.00 | -1.12% | 6,210.00 | 6,240.00 | 6,140.00 | 46,545 |
| 13 May 2024 | 6,270.00 | -140.00 | -2.18% | 6,410.00 | 6,410.00 | 6,270.00 | 32,757 |
| 10 May 2024 | 6,410.00 | 40.00 | 0.63% | 6,370.00 | 6,410.00 | 6,350.00 | 15,269 |
| 09 May 2024 | 6,370.00 | -150.00 | -2.30% | 6,500.00 | 6,530.00 | 6,370.00 | 22,673 |
| 08 May 2024 | 6,520.00 | 100.00 | 1.56% | 6,720.00 | 6,720.00 | 6,380.00 | 84,366 |
| 07 May 2024 | 6,420.00 | 340.00 | 5.59% | 6,260.00 | 6,420.00 | 6,160.00 | 69,718 |
| 03 May 2024 | 6,080.00 | -180.00 | -2.88% | 6,370.00 | 6,370.00 | 6,080.00 | 25,763 |
| 02 May 2024 | 6,260.00 | 30.00 | 0.48% | 6,200.00 | 6,330.00 | 6,120.00 | 30,611 |
| 01 May 2024 | 6,230.00 | -50.00 | -0.80% | 6,210.00 | 6,340.00 | 6,190.00 | 58,672 |
| 30 Abr 2024 | 6,280.00 | 60.00 | 0.96% | 6,330.00 | 6,370.00 | 6,240.00 | 287,351 |
| 29 Abr 2024 | 6,220.00 | -60.00 | -0.96% | 6,140.00 | 6,300.00 | 6,110.00 | 209,935 |
| 26 Abr 2024 | 6,280.00 | -40.00 | -0.63% | 6,320.00 | 6,430.00 | 6,280.00 | 16,229 |
| 25 Abr 2024 | 6,320.00 | 10.00 | 0.16% | 6,050.00 | 6,390.00 | 6,050.00 | 63,888 |
| 24 Abr 2024 | 6,310.00 | -130.00 | -2.02% | 6,190.00 | 6,580.00 | 6,190.00 | 55,957 |
| 23 Abr 2024 | 6,440.00 | 120.00 | 1.90% | 6,620.00 | 6,620.00 | 6,300.00 | 22,465 |
| 22 Abr 2024 | 6,320.00 | 70.00 | 1.12% | 6,000.00 | 6,350.00 | 6,000.00 | 40,892 |
| 19 Abr 2024 | 6,250.00 | 50.00 | 0.81% | 6,200.00 | 6,320.00 | 6,090.00 | 28,248 |
| 18 Abr 2024 | 6,200.00 | -80.00 | -1.27% | 6,270.00 | 6,330.00 | 6,200.00 | 64,969 |
| 17 Abr 2024 | 6,280.00 | 30.00 | 0.48% | 6,290.00 | 6,440.00 | 6,240.00 | 88,406 |
| 16 Abr 2024 | 6,250.00 | -190.00 | -2.95% | 6,340.00 | 6,380.00 | 6,220.00 | 40,967 |
| 15 Abr 2024 | 6,440.00 | 60.00 | 0.94% | 6,380.00 | 6,550.00 | 6,270.00 | 173,110 |
| 12 Abr 2024 | 6,380.00 | -70.00 | -1.09% | 6,780.00 | 6,780.00 | 6,380.00 | 38,093 |
| 11 Abr 2024 | 6,450.00 | 70.00 | 1.10% | 6,400.00 | 6,550.00 | 6,370.00 | 102,239 |
| 10 Abr 2024 | 6,380.00 | -100.00 | -1.54% | 6,410.00 | 6,600.00 | 6,380.00 | 38,260 |
| 09 Abr 2024 | 6,480.00 | -60.00 | -0.92% | 6,190.00 | 6,540.00 | 6,190.00 | 28,493 |
| 08 Abr 2024 | 6,540.00 | 170.00 | 2.67% | 6,320.00 | 6,550.00 | 6,320.00 | 162,779 |
| 05 Abr 2024 | 6,370.00 | -40.00 | -0.62% | 6,300.00 | 6,420.00 | 6,280.00 | 51,721 |
| 04 Abr 2024 | 6,410.00 | 120.00 | 1.91% | 6,010.00 | 6,540.00 | 6,010.00 | 91,686 |
| 03 Abr 2024 | 6,290.00 | -20.00 | -0.32% | 6,280.00 | 6,420.00 | 6,240.00 | 72,512 |
| 02 Abr 2024 | 6,310.00 | -30.00 | -0.47% | 6,260.00 | 6,400.00 | 6,260.00 | 60,579 |
| 28 Mar 2024 | 6,340.00 | 0.00 | 0.00% | 6,390.00 | 6,460.00 | 6,320.00 | 66,105 |
| 27 Mar 2024 | 6,340.00 | 60.00 | 0.96% | 6,170.00 | 6,360.00 | 6,170.00 | 100,413 |
| 26 Mar 2024 | 6,280.00 | 150.00 | 2.45% | 6,000.00 | 6,290.00 | 6,000.00 | 61,730 |
| 25 Mar 2024 | 6,130.00 | -70.00 | -1.13% | 6,180.00 | 6,180.00 | 6,100.00 | 27,449 |
| 22 Mar 2024 | 6,200.00 | 20.00 | 0.32% | 6,150.00 | 6,280.00 | 6,130.00 | 79,756 |
| 21 Mar 2024 | 6,180.00 | 80.00 | 1.31% | 6,150.00 | 6,190.00 | 6,060.00 | 52,029 |
| 20 Mar 2024 | 6,100.00 | 10.00 | 0.16% | 6,080.00 | 6,200.00 | 6,010.00 | 41,986 |
| 19 Mar 2024 | 6,090.00 | 0.00 | 0.00% | 6,050.00 | 6,190.00 | 6,050.00 | 45,085 |
| 18 Mar 2024 | 6,090.00 | -110.00 | -1.77% | 6,070.00 | 6,220.00 | 6,060.00 | 26,573 |
