Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FGEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.20 | 0.07 | 6.19% | 1.14 | 1.21 | 1.12 | 1,093,245 |
| 21 Jun 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.19 | 1.10 | 1,341,084 |
| 20 Jun 2024 | 1.10 | 0.07 | 6.80% | 1.04 | 1.13 | 1.01 | 1,351,089 |
| 18 Jun 2024 | 1.03 | -0.03 | -2.83% | 1.08 | 1.08 | 1.03 | 965,840 |
| 17 Jun 2024 | 1.06 | -0.06 | -5.36% | 1.12 | 1.12 | 1.06 | 1,036,683 |
| 14 Jun 2024 | 1.12 | -0.04 | -3.45% | 1.18 | 1.18 | 1.10 | 991,664 |
| 13 Jun 2024 | 1.16 | 0.00 | 0.00% | 1.15 | 1.19 | 1.11 | 1,188,052 |
| 12 Jun 2024 | 1.16 | 0.03 | 3.11% | 1.15 | 1.20 | 1.135 | 1,273,234 |
| 11 Jun 2024 | 1.125 | -0.01 | -0.44% | 1.12 | 1.14 | 1.08 | 662,390 |
| 10 Jun 2024 | 1.13 | 0.03 | 2.73% | 1.07 | 1.17 | 1.05 | 1,314,523 |
| 07 Jun 2024 | 1.10 | -0.09 | -7.56% | 1.155 | 1.18 | 1.10 | 1,810,463 |
| 06 Jun 2024 | 1.19 | -0.02 | -1.65% | 1.19 | 1.21 | 1.13 | 1,939,589 |
| 05 Jun 2024 | 1.21 | 0.03 | 2.54% | 1.17 | 1.24 | 1.14 | 2,568,354 |
| 04 Jun 2024 | 1.18 | -0.05 | -4.07% | 1.36 | 1.475 | 1.15 | 13,510,794 |
| 03 Jun 2024 | 1.23 | 0.03 | 2.50% | 1.24 | 1.25 | 1.19 | 6,383,458 |
| 31 May 2024 | 1.20 | 0.05 | 4.35% | 1.17 | 1.22 | 1.13 | 985,717 |
| 30 May 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.19 | 1.11 | 1,041,932 |
| 29 May 2024 | 1.17 | -0.11 | -8.59% | 1.27 | 1.2713 | 1.15 | 1,523,897 |
| 28 May 2024 | 1.28 | -0.02 | -1.54% | 1.33 | 1.34 | 1.25 | 506,811 |
| 24 May 2024 | 1.30 | 0.02 | 1.56% | 1.26 | 1.36 | 1.26 | 1,038,172 |
| 23 May 2024 | 1.28 | 0.05 | 4.07% | 1.22 | 1.34 | 1.21 | 1,545,831 |
| 22 May 2024 | 1.23 | 0.04 | 3.36% | 1.19 | 1.27 | 1.19 | 1,644,234 |
| 21 May 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.27 | 1.18 | 1,342,597 |
| 20 May 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.26 | 1.1701 | 1,293,315 |
| 17 May 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.33 | 1.195 | 1,307,162 |
| 16 May 2024 | 1.24 | 0.05 | 4.20% | 1.17 | 1.2624 | 1.1308 | 1,661,105 |
| 15 May 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.26 | 1.16 | 1,747,798 |
| 14 May 2024 | 1.18 | -0.03 | -2.48% | 1.18 | 1.25 | 1.17 | 1,176,536 |
| 13 May 2024 | 1.21 | 0.05 | 4.31% | 1.17 | 1.29 | 1.15 | 1,386,742 |
| 10 May 2024 | 1.16 | -0.06 | -4.92% | 1.20 | 1.21 | 1.12 | 1,864,948 |
| 09 May 2024 | 1.22 | 0.09 | 7.96% | 1.11 | 1.28 | 1.0601 | 2,621,158 |
| 08 May 2024 | 1.13 | -0.24 | -17.52% | 1.30 | 1.33 | 1.13 | 3,936,882 |
| 07 May 2024 | 1.37 | 0.21 | 18.10% | 1.31 | 1.74 | 1.26 | 34,113,544 |
| 06 May 2024 | 1.16 | 0.02 | 1.75% | 1.20 | 1.26 | 1.15 | 1,436,241 |
| 03 May 2024 | 1.14 | 0.01 | 0.88% | 1.12 | 1.2202 | 1.11 | 780,507 |
| 02 May 2024 | 1.13 | -0.04 | -3.42% | 1.19 | 1.23 | 1.12 | 920,990 |
| 01 May 2024 | 1.17 | 0.05 | 4.46% | 1.12 | 1.2168 | 1.09 | 1,088,850 |
| 30 Abr 2024 | 1.12 | 0.03 | 2.75% | 1.05 | 1.16 | 1.03 | 1,122,653 |
| 29 Abr 2024 | 1.09 | 0.05 | 4.81% | 1.06 | 1.17 | 1.02 | 1,202,026 |
| 26 Abr 2024 | 1.04 | 0.02 | 1.96% | 1.04 | 1.06 | 0.9754 | 653,315 |
| 25 Abr 2024 | 1.02 | 0.04 | 3.63% | 0.9428 | 1.025 | 0.90105 | 1,169,344 |
| 24 Abr 2024 | 0.9843 | -0.0857 | -8.01% | 1.06 | 1.0976 | 0.9327 | 2,170,355 |
| 23 Abr 2024 | 1.07 | -0.07 | -6.14% | 1.16 | 1.26 | 1.05 | 1,346,476 |
| 22 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.17 | 1.08 | 803,876 |
| 19 Abr 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.18 | 1.05 | 1,312,940 |
| 18 Abr 2024 | 1.17 | -0.10 | -7.87% | 1.27 | 1.29 | 1.14 | 1,278,148 |
| 17 Abr 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.33 | 1.24 | 1,031,438 |
| 16 Abr 2024 | 1.30 | -0.01 | -0.76% | 1.2599 | 1.35 | 1.255 | 798,166 |
| 15 Abr 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.37 | 1.24 | 1,265,372 |
| 12 Abr 2024 | 1.30 | -0.06 | -4.41% | 1.35 | 1.35 | 1.23 | 1,140,382 |
| 11 Abr 2024 | 1.36 | -0.07 | -4.90% | 1.45 | 1.465 | 1.35 | 1,161,606 |
| 10 Abr 2024 | 1.43 | -0.08 | -5.30% | 1.441 | 1.495 | 1.36 | 1,304,091 |
| 09 Abr 2024 | 1.51 | -0.12 | -7.36% | 1.62 | 1.63 | 1.485 | 1,011,794 |
| 08 Abr 2024 | 1.63 | 0.01 | 0.62% | 1.63 | 1.69 | 1.56 | 1,197,531 |
| 05 Abr 2024 | 1.62 | 0.04 | 2.53% | 1.5706 | 1.695 | 1.525 | 1,542,737 |
| 04 Abr 2024 | 1.58 | 0.11 | 7.48% | 1.41 | 1.815 | 1.385 | 4,158,844 |
| 03 Abr 2024 | 1.47 | -0.69 | -31.94% | 2.14 | 2.16 | 1.1801 | 10,329,287 |
| 02 Abr 2024 | 2.16 | -0.20 | -8.47% | 2.28 | 2.33 | 2.10 | 895,074 |
| 01 Abr 2024 | 2.36 | 0.01 | 0.43% | 2.35 | 2.3975 | 2.17 | 1,275,625 |
| 28 Mar 2024 | 2.35 | -0.23 | -8.91% | 2.58 | 2.59 | 2.31 | 1,354,812 |
| 27 Mar 2024 | 2.58 | 0.14 | 5.74% | 2.46 | 2.68 | 2.30 | 1,845,404 |
