Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FYBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 25.79 | 0.32 | 1.26% | 25.43 | 25.97 | 25.11 | 1,279,483 |
| 26 Jun 2024 | 25.47 | 0.25 | 0.99% | 25.13 | 25.57 | 24.975 | 961,961 |
| 25 Jun 2024 | 25.22 | 0.19 | 0.76% | 25.03 | 25.30 | 24.665 | 966,998 |
| 24 Jun 2024 | 25.03 | -0.33 | -1.30% | 25.36 | 25.65 | 24.89 | 1,178,837 |
| 21 Jun 2024 | 25.36 | 0.45 | 1.81% | 25.06 | 25.60 | 24.85 | 1,979,624 |
| 20 Jun 2024 | 24.91 | -0.22 | -0.88% | 25.13 | 25.61 | 24.78 | 1,568,707 |
| 18 Jun 2024 | 25.13 | 0.42 | 1.70% | 24.71 | 25.2995 | 24.71 | 1,181,927 |
| 17 Jun 2024 | 24.71 | -0.34 | -1.36% | 25.05 | 25.11 | 24.57 | 893,587 |
| 14 Jun 2024 | 25.05 | -0.36 | -1.42% | 25.02 | 25.18 | 24.68 | 1,093,835 |
| 13 Jun 2024 | 25.41 | -0.21 | -0.82% | 25.51 | 25.64 | 25.23 | 741,247 |
| 12 Jun 2024 | 25.62 | 0.33 | 1.30% | 25.87 | 26.27 | 25.53 | 1,179,455 |
| 11 Jun 2024 | 25.29 | -0.36 | -1.40% | 25.46 | 25.47 | 25.14 | 973,357 |
| 10 Jun 2024 | 25.65 | -0.44 | -1.69% | 25.64 | 25.94 | 25.11 | 1,141,540 |
| 07 Jun 2024 | 26.09 | -0.09 | -0.34% | 25.81 | 26.26 | 25.68 | 1,089,289 |
| 06 Jun 2024 | 26.18 | -0.23 | -0.87% | 26.25 | 26.42 | 25.95 | 579,649 |
| 05 Jun 2024 | 26.41 | 0.42 | 1.62% | 26.08 | 26.69 | 25.96 | 820,835 |
| 04 Jun 2024 | 25.99 | -0.40 | -1.52% | 26.18 | 26.25 | 25.92 | 870,889 |
| 03 Jun 2024 | 26.39 | -0.27 | -1.01% | 26.69 | 27.00 | 26.06 | 1,145,399 |
| 31 May 2024 | 26.66 | -0.06 | -0.22% | 26.90 | 27.16 | 26.61 | 1,806,864 |
| 30 May 2024 | 26.72 | 1.02 | 3.97% | 25.96 | 26.74 | 25.85 | 878,791 |
| 29 May 2024 | 25.70 | 0.19 | 0.74% | 25.18 | 25.77 | 25.11 | 1,231,237 |
| 28 May 2024 | 25.51 | -0.07 | -0.27% | 25.765 | 26.09 | 25.39 | 864,800 |
| 24 May 2024 | 25.58 | -0.49 | -1.88% | 26.10 | 26.23 | 25.51 | 938,781 |
| 23 May 2024 | 26.07 | -0.46 | -1.73% | 26.58 | 26.58 | 25.75 | 1,066,783 |
| 22 May 2024 | 26.53 | -0.06 | -0.23% | 26.52 | 26.855 | 26.03 | 944,762 |
| 21 May 2024 | 26.59 | -0.46 | -1.70% | 26.87 | 27.00 | 26.23 | 1,255,168 |
| 20 May 2024 | 27.05 | 0.18 | 0.67% | 26.98 | 27.27 | 26.445 | 1,514,659 |
| 17 May 2024 | 26.87 | 0.13 | 0.49% | 26.59 | 27.04 | 26.36 | 1,309,287 |
| 16 May 2024 | 26.74 | 0.02 | 0.07% | 26.60 | 26.82 | 26.14 | 1,254,233 |
| 15 May 2024 | 26.72 | 0.58 | 2.22% | 26.63 | 27.03 | 26.20 | 2,393,564 |
| 14 May 2024 | 26.14 | 0.07 | 0.27% | 26.42 | 26.56 | 25.96 | 1,263,018 |
| 13 May 2024 | 26.07 | 0.07 | 0.27% | 26.20 | 26.50 | 25.95 | 1,096,361 |
| 10 May 2024 | 26.00 | 0.20 | 0.78% | 25.80 | 26.16 | 25.50 | 798,111 |
| 09 May 2024 | 25.80 | 0.44 | 1.74% | 25.35 | 26.01 | 25.12 | 906,872 |
| 08 May 2024 | 25.36 | -0.46 | -1.78% | 25.55 | 26.03 | 25.28 | 1,130,050 |
| 07 May 2024 | 25.82 | -0.47 | -1.79% | 26.38 | 26.42 | 25.76 | 1,807,642 |
| 06 May 2024 | 26.29 | 0.67 | 2.62% | 25.57 | 26.77 | 25.56 | 2,269,547 |
| 03 May 2024 | 25.62 | 1.62 | 6.75% | 25.00 | 27.41 | 24.905 | 3,240,739 |
| 02 May 2024 | 24.00 | 0.66 | 2.83% | 23.70 | 24.00 | 23.235 | 1,547,621 |
| 01 May 2024 | 23.34 | 0.20 | 0.86% | 23.00 | 23.98 | 22.80 | 1,494,209 |
| 30 Abr 2024 | 23.14 | -0.46 | -1.95% | 23.22 | 23.76 | 23.11 | 1,068,669 |
| 29 Abr 2024 | 23.60 | 0.67 | 2.92% | 23.08 | 23.645 | 23.08 | 983,071 |
| 26 Abr 2024 | 22.93 | 0.31 | 1.37% | 22.54 | 23.31 | 22.25 | 893,823 |
| 25 Abr 2024 | 22.62 | -0.24 | -1.05% | 22.33 | 22.79 | 21.85 | 1,248,282 |
| 24 Abr 2024 | 22.86 | -0.01 | -0.04% | 22.78 | 22.925 | 21.855 | 1,171,289 |
| 23 Abr 2024 | 22.87 | 1.07 | 4.91% | 21.88 | 23.08 | 21.84 | 1,463,180 |
| 22 Abr 2024 | 21.80 | 0.10 | 0.46% | 21.84 | 22.11 | 21.31 | 1,304,039 |
| 19 Abr 2024 | 21.70 | -0.87 | -3.85% | 22.79 | 22.79 | 21.55 | 2,557,642 |
| 18 Abr 2024 | 22.57 | -0.18 | -0.79% | 22.75 | 23.47 | 22.54 | 1,497,794 |
| 17 Abr 2024 | 22.75 | -0.93 | -3.93% | 23.76 | 24.04 | 22.19 | 2,092,786 |
| 16 Abr 2024 | 23.68 | -0.03 | -0.13% | 23.67 | 24.055 | 23.03 | 1,606,565 |
| 15 Abr 2024 | 23.71 | -0.16 | -0.67% | 24.92 | 24.93 | 23.52 | 1,978,926 |
| 12 Abr 2024 | 23.87 | -0.53 | -2.17% | 24.30 | 24.30 | 23.82 | 909,850 |
| 11 Abr 2024 | 24.40 | 0.89 | 3.79% | 23.76 | 24.415 | 23.16 | 917,320 |
| 10 Abr 2024 | 23.51 | -0.60 | -2.49% | 23.50 | 23.52 | 22.71 | 2,085,649 |
| 09 Abr 2024 | 24.11 | 0.98 | 4.24% | 23.78 | 24.26 | 23.23 | 1,207,715 |
| 08 Abr 2024 | 23.13 | 0.39 | 1.72% | 23.11 | 23.47 | 22.72 | 978,609 |
| 05 Abr 2024 | 22.74 | -0.56 | -2.40% | 23.09 | 23.485 | 22.62 | 1,381,876 |
| 04 Abr 2024 | 23.30 | -0.92 | -3.80% | 24.43 | 24.80 | 23.15 | 1,671,741 |
| 03 Abr 2024 | 24.22 | 1.05 | 4.53% | 23.11 | 24.29 | 23.06 | 1,140,289 |
| 02 Abr 2024 | 23.17 | -0.76 | -3.18% | 23.67 | 23.89 | 23.16 | 1,343,753 |
| 01 Abr 2024 | 23.93 | -0.57 | -2.33% | 24.59 | 24.59 | 23.83 | 1,289,741 |
