Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FWRD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 20.18 | -0.68 | -3.26% | 20.66 | 21.045 | 20.00 | 6,385,330 |
| 20 Jun 2024 | 20.86 | -0.12 | -0.57% | 21.03 | 21.30 | 20.26 | 1,196,902 |
| 18 Jun 2024 | 20.98 | -0.52 | -2.42% | 21.16 | 21.90 | 20.6714 | 983,589 |
| 17 Jun 2024 | 21.50 | 0.62 | 2.97% | 20.65 | 22.00 | 20.22 | 968,103 |
| 14 Jun 2024 | 20.88 | 0.66 | 3.26% | 20.16 | 21.045 | 19.66 | 1,068,998 |
| 13 Jun 2024 | 20.22 | -0.78 | -3.71% | 21.00 | 21.03 | 19.35 | 1,266,811 |
| 12 Jun 2024 | 21.00 | 0.03 | 0.14% | 21.85 | 22.24 | 20.79 | 1,354,332 |
| 11 Jun 2024 | 20.97 | -0.74 | -3.41% | 20.69 | 22.53 | 20.04 | 1,671,189 |
| 10 Jun 2024 | 21.71 | 1.04 | 5.03% | 20.65 | 21.90 | 19.50 | 1,702,362 |
| 07 Jun 2024 | 20.67 | 1.32 | 6.82% | 19.14 | 21.005 | 18.795 | 1,390,942 |
| 06 Jun 2024 | 19.35 | 0.11 | 0.57% | 19.09 | 19.43 | 18.84 | 722,186 |
| 05 Jun 2024 | 19.24 | 0.57 | 3.05% | 18.81 | 19.80 | 18.53 | 1,214,639 |
| 04 Jun 2024 | 18.67 | 1.44 | 8.36% | 17.04 | 18.95 | 16.61 | 1,675,084 |
| 03 Jun 2024 | 17.23 | 0.43 | 2.56% | 17.06 | 17.99 | 17.00 | 1,343,029 |
| 31 May 2024 | 16.80 | 0.06 | 0.36% | 16.87 | 17.9572 | 16.3119 | 1,896,626 |
| 30 May 2024 | 16.74 | 2.41 | 16.82% | 14.63 | 16.96 | 14.525 | 1,877,850 |
| 29 May 2024 | 14.33 | -0.67 | -4.47% | 15.26 | 15.749 | 14.05 | 1,936,414 |
| 28 May 2024 | 15.00 | 2.67 | 21.65% | 13.00 | 15.01 | 12.78 | 1,584,185 |
| 24 May 2024 | 12.33 | -0.17 | -1.36% | 12.61 | 12.9199 | 11.9407 | 1,800,345 |
| 23 May 2024 | 12.50 | 0.25 | 2.04% | 12.19 | 12.6384 | 11.28 | 1,873,392 |
| 22 May 2024 | 12.25 | -0.31 | -2.47% | 12.43 | 13.13 | 12.015 | 1,609,783 |
| 21 May 2024 | 12.56 | -0.94 | -6.96% | 13.33 | 13.33 | 11.2101 | 4,565,361 |
| 20 May 2024 | 13.50 | -0.78 | -5.46% | 14.30 | 14.30 | 13.47 | 1,946,145 |
| 17 May 2024 | 14.28 | -1.12 | -7.27% | 15.43 | 15.50 | 14.26 | 1,424,439 |
| 16 May 2024 | 15.40 | 0.99 | 6.87% | 14.47 | 15.59 | 14.06 | 1,586,285 |
| 15 May 2024 | 14.41 | -0.41 | -2.77% | 14.96 | 15.09 | 14.14 | 1,225,243 |
| 14 May 2024 | 14.82 | -1.34 | -8.29% | 16.40 | 16.96 | 14.77 | 1,424,286 |
| 13 May 2024 | 16.16 | 0.72 | 4.66% | 15.62 | 17.32 | 15.19 | 1,638,157 |
| 10 May 2024 | 15.44 | -1.32 | -7.88% | 16.75 | 16.75 | 14.445 | 2,219,479 |
| 09 May 2024 | 16.76 | -4.75 | -22.08% | 12.87 | 18.01 | 12.85 | 5,076,792 |
| 08 May 2024 | 21.51 | 0.60 | 2.87% | 20.74 | 21.70 | 20.50 | 751,539 |
| 07 May 2024 | 20.91 | 0.15 | 0.72% | 20.86 | 21.355 | 20.67 | 640,805 |
| 06 May 2024 | 20.76 | -1.02 | -4.68% | 21.65 | 22.1989 | 20.70 | 764,741 |
| 03 May 2024 | 21.78 | 0.66 | 3.13% | 21.58 | 21.99 | 21.3304 | 596,058 |
| 02 May 2024 | 21.12 | 0.07 | 0.33% | 21.40 | 21.7962 | 20.952 | 592,042 |
| 01 May 2024 | 21.05 | -0.97 | -4.41% | 22.02 | 22.22 | 20.99 | 548,786 |
| 30 Abr 2024 | 22.02 | -0.50 | -2.22% | 22.27 | 22.27 | 21.60 | 528,023 |
| 29 Abr 2024 | 22.52 | 0.25 | 1.12% | 22.45 | 23.3899 | 22.38 | 523,742 |
| 26 Abr 2024 | 22.27 | -0.77 | -3.34% | 22.91 | 23.03 | 21.70 | 940,142 |
| 25 Abr 2024 | 23.04 | -0.26 | -1.12% | 23.24 | 23.36 | 22.74 | 574,980 |
| 24 Abr 2024 | 23.30 | -0.70 | -2.92% | 23.72 | 23.9997 | 23.04 | 1,037,985 |
| 23 Abr 2024 | 24.00 | 0.45 | 1.91% | 23.30 | 24.175 | 23.21 | 880,953 |
| 22 Abr 2024 | 23.55 | -0.23 | -0.97% | 23.51 | 24.19 | 23.18 | 795,007 |
| 19 Abr 2024 | 23.78 | 1.03 | 4.53% | 22.72 | 23.83 | 22.64 | 906,422 |
| 18 Abr 2024 | 22.75 | 0.10 | 0.44% | 22.71 | 22.86 | 22.0807 | 877,576 |
| 17 Abr 2024 | 22.65 | -2.57 | -10.19% | 24.79 | 25.14 | 22.57 | 908,787 |
| 16 Abr 2024 | 25.22 | 0.70 | 2.85% | 24.51 | 25.59 | 24.46 | 716,802 |
| 15 Abr 2024 | 24.52 | -1.06 | -4.14% | 25.36 | 25.735 | 24.49 | 1,035,952 |
| 12 Abr 2024 | 25.58 | -2.02 | -7.32% | 27.37 | 27.39 | 25.38 | 768,894 |
| 11 Abr 2024 | 27.60 | -0.95 | -3.33% | 28.35 | 29.04 | 27.42 | 784,421 |
| 10 Abr 2024 | 28.55 | -1.46 | -4.87% | 28.665 | 29.37 | 28.26 | 903,175 |
| 09 Abr 2024 | 30.01 | 0.73 | 2.49% | 29.45 | 30.90 | 29.39 | 706,705 |
| 08 Abr 2024 | 29.28 | 1.10 | 3.90% | 28.53 | 29.585 | 28.52 | 584,918 |
| 05 Abr 2024 | 28.18 | 0.17 | 0.61% | 27.635 | 28.66 | 27.07 | 704,731 |
| 04 Abr 2024 | 28.01 | 0.55 | 2.00% | 28.05 | 29.30 | 27.50 | 862,364 |
| 03 Abr 2024 | 27.46 | 0.04 | 0.15% | 27.38 | 28.16 | 27.24 | 767,491 |
| 02 Abr 2024 | 27.42 | -1.51 | -5.22% | 28.39 | 28.76 | 27.305 | 981,057 |
| 01 Abr 2024 | 28.93 | -2.18 | -7.01% | 30.94 | 30.95 | 28.44 | 873,782 |
| 28 Mar 2024 | 31.11 | 1.11 | 3.70% | 30.00 | 31.60 | 29.87 | 1,171,060 |
| 27 Mar 2024 | 30.00 | 0.85 | 2.92% | 29.51 | 30.40 | 29.34 | 754,135 |
| 26 Mar 2024 | 29.15 | 0.19 | 0.66% | 29.47 | 29.88 | 28.50 | 1,117,264 |
| 25 Mar 2024 | 28.96 | -0.19 | -0.65% | 29.15 | 29.35 | 28.4592 | 887,859 |
