Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 33.17 | 0.51 | 1.56% | 32.66 | 33.17 | 32.615 | 772,907 |
| 30 May 2024 | 32.66 | 0.35 | 1.08% | 32.45 | 32.72 | 32.38 | 566,307 |
| 29 May 2024 | 32.31 | -0.60 | -1.82% | 32.31 | 32.43 | 31.98 | 874,275 |
| 28 May 2024 | 32.91 | 0.37 | 1.14% | 32.82 | 33.35 | 32.78 | 977,855 |
| 24 May 2024 | 32.54 | 0.01 | 0.03% | 32.64 | 32.98 | 32.21 | 680,760 |
| 23 May 2024 | 32.53 | 0.15 | 0.46% | 32.32 | 32.83 | 32.15 | 703,813 |
| 22 May 2024 | 32.38 | -0.36 | -1.10% | 32.59 | 32.74 | 32.17 | 550,907 |
| 21 May 2024 | 32.74 | 0.09 | 0.28% | 32.63 | 32.8101 | 32.51 | 405,663 |
| 20 May 2024 | 32.65 | -0.14 | -0.43% | 32.79 | 33.03 | 32.61 | 560,698 |
| 17 May 2024 | 32.79 | -0.26 | -0.79% | 33.01 | 33.05 | 32.53 | 631,273 |
| 16 May 2024 | 33.05 | 0.14 | 0.43% | 32.83 | 33.12 | 32.82 | 511,120 |
| 15 May 2024 | 32.91 | 0.24 | 0.73% | 32.80 | 33.06 | 32.68 | 842,972 |
| 14 May 2024 | 32.67 | -0.22 | -0.67% | 33.07 | 33.07 | 32.41 | 811,361 |
| 13 May 2024 | 32.89 | -0.14 | -0.42% | 33.15 | 33.2021 | 32.86 | 895,623 |
| 10 May 2024 | 33.03 | -0.23 | -0.69% | 33.17 | 33.42 | 32.94 | 558,001 |
| 09 May 2024 | 33.26 | 0.78 | 2.40% | 32.48 | 33.26 | 32.22 | 612,168 |
| 08 May 2024 | 32.48 | 0.42 | 1.31% | 32.07 | 32.59 | 31.94 | 944,598 |
| 07 May 2024 | 32.06 | -1.28 | -3.84% | 32.10 | 32.32 | 31.90 | 955,719 |
| 06 May 2024 | 33.34 | 0.45 | 1.37% | 33.14 | 33.585 | 33.05 | 1,246,586 |
| 03 May 2024 | 32.89 | -0.11 | -0.33% | 33.16 | 33.38 | 32.89 | 828,958 |
| 02 May 2024 | 33.00 | 0.21 | 0.64% | 32.94 | 33.04 | 32.485 | 968,085 |
| 01 May 2024 | 32.79 | -0.06 | -0.18% | 32.77 | 33.25 | 32.66 | 843,584 |
| 30 Abr 2024 | 32.85 | 0.18 | 0.55% | 32.67 | 33.20 | 32.44 | 1,263,356 |
| 29 Abr 2024 | 32.67 | -0.13 | -0.40% | 32.87 | 33.55 | 32.47 | 1,465,246 |
| 26 Abr 2024 | 32.80 | -1.35 | -3.95% | 33.56 | 34.68 | 32.20 | 1,808,104 |
| 25 Abr 2024 | 34.15 | -0.83 | -2.37% | 34.71 | 34.76 | 34.12 | 1,105,340 |
| 24 Abr 2024 | 34.98 | 0.03 | 0.09% | 34.75 | 35.12 | 34.71 | 644,221 |
| 23 Abr 2024 | 34.95 | -0.42 | -1.19% | 35.29 | 35.37 | 34.7257 | 670,405 |
| 22 Abr 2024 | 35.37 | 0.08 | 0.23% | 35.27 | 35.63 | 35.03 | 1,068,954 |
| 19 Abr 2024 | 35.29 | 0.33 | 0.94% | 34.97 | 35.455 | 34.905 | 1,319,158 |
| 18 Abr 2024 | 34.96 | -0.12 | -0.34% | 35.29 | 35.555 | 34.94 | 466,619 |
| 17 Abr 2024 | 35.08 | -0.14 | -0.40% | 35.49 | 35.60 | 35.04 | 888,897 |
| 16 Abr 2024 | 35.22 | 0.16 | 0.46% | 34.76 | 35.30 | 34.70 | 1,349,629 |
| 15 Abr 2024 | 35.06 | -0.67 | -1.88% | 35.88 | 35.95 | 34.99 | 707,305 |
| 12 Abr 2024 | 35.73 | -0.84 | -2.30% | 36.58 | 36.865 | 35.69 | 725,406 |
| 11 Abr 2024 | 36.57 | 0.30 | 0.83% | 36.37 | 36.64 | 36.11 | 798,404 |
| 10 Abr 2024 | 36.27 | -0.52 | -1.41% | 36.30 | 36.795 | 36.18 | 614,095 |
| 09 Abr 2024 | 36.79 | 0.00 | 0.00% | 37.00 | 37.10 | 36.535 | 1,097,969 |
| 08 Abr 2024 | 36.79 | 0.42 | 1.15% | 36.36 | 36.80 | 36.27 | 727,905 |
| 05 Abr 2024 | 36.37 | 0.37 | 1.03% | 36.14 | 36.52 | 36.01 | 502,087 |
| 04 Abr 2024 | 36.00 | -0.36 | -0.99% | 36.65 | 36.7044 | 35.95 | 957,670 |
| 03 Abr 2024 | 36.36 | 0.01 | 0.03% | 36.28 | 36.64 | 36.10 | 541,080 |
| 02 Abr 2024 | 36.35 | 0.26 | 0.72% | 36.01 | 36.51 | 35.92 | 765,549 |
| 01 Abr 2024 | 36.09 | -0.03 | -0.08% | 36.20 | 36.20 | 35.66 | 619,935 |
| 28 Mar 2024 | 36.12 | 0.51 | 1.43% | 35.74 | 36.265 | 35.65 | 1,206,034 |
| 27 Mar 2024 | 35.61 | -0.05 | -0.14% | 35.82 | 36.065 | 35.45 | 647,720 |
| 26 Mar 2024 | 35.66 | -0.23 | -0.64% | 36.00 | 36.10 | 35.60 | 706,178 |
| 25 Mar 2024 | 35.89 | 0.48 | 1.36% | 35.50 | 36.08 | 35.475 | 889,386 |
| 22 Mar 2024 | 35.41 | -0.24 | -0.67% | 35.75 | 35.795 | 34.97 | 1,046,069 |
| 21 Mar 2024 | 35.65 | -0.01 | -0.03% | 35.65 | 35.79 | 35.43 | 929,436 |
| 20 Mar 2024 | 35.66 | 0.17 | 0.48% | 35.50 | 35.66 | 34.98 | 1,031,985 |
| 19 Mar 2024 | 35.49 | 0.38 | 1.08% | 35.10 | 35.57 | 35.0775 | 707,503 |
| 18 Mar 2024 | 35.11 | -0.70 | -1.95% | 35.72 | 35.82 | 35.06 | 716,520 |
| 15 Mar 2024 | 35.81 | 0.34 | 0.96% | 35.06 | 35.85 | 35.06 | 1,524,240 |
| 14 Mar 2024 | 35.47 | -0.24 | -0.67% | 35.73 | 35.92 | 35.26 | 663,601 |
| 13 Mar 2024 | 35.71 | 0.31 | 0.88% | 35.44 | 35.89 | 35.44 | 445,270 |
| 12 Mar 2024 | 35.40 | -0.59 | -1.64% | 35.91 | 36.16 | 35.30 | 552,305 |
| 11 Mar 2024 | 35.99 | 0.72 | 2.04% | 35.17 | 36.05 | 35.15 | 867,601 |
| 08 Mar 2024 | 35.27 | -0.44 | -1.23% | 35.73 | 36.01 | 35.115 | 815,865 |
| 07 Mar 2024 | 35.71 | -0.36 | -1.00% | 36.21 | 36.41 | 35.68 | 690,043 |
| 06 Mar 2024 | 36.07 | -0.36 | -0.99% | 36.65 | 36.65 | 35.99 | 590,560 |
| 05 Mar 2024 | 36.43 | 0.23 | 0.64% | 36.06 | 36.455 | 35.93 | 799,062 |
| 04 Mar 2024 | 36.20 | 0.32 | 0.89% | 36.04 | 36.73 | 35.93 | 982,054 |
