Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FIHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 16.24 | -0.07 | -0.43% | 16.48 | 16.5581 | 16.12 | 871,791 |
| 23 May 2024 | 16.31 | -0.44 | -2.63% | 16.55 | 16.75 | 16.03 | 4,357,152 |
| 22 May 2024 | 16.75 | -0.65 | -3.74% | 17.22 | 17.29 | 16.60 | 949,235 |
| 21 May 2024 | 17.40 | -0.87 | -4.76% | 17.92 | 18.41 | 17.11 | 437,869 |
| 20 May 2024 | 18.27 | -0.26 | -1.40% | 18.53 | 18.64 | 18.25 | 464,064 |
| 17 May 2024 | 18.53 | 0.08 | 0.43% | 18.58 | 18.72 | 18.44 | 243,402 |
| 16 May 2024 | 18.45 | 0.04 | 0.22% | 18.50 | 18.77 | 18.31 | 274,953 |
| 15 May 2024 | 18.41 | 0.03 | 0.16% | 18.44 | 18.55 | 18.18 | 498,000 |
| 14 May 2024 | 18.38 | 0.45 | 2.51% | 18.02 | 18.56 | 17.78 | 771,745 |
| 13 May 2024 | 17.93 | -0.55 | -2.98% | 18.59 | 18.595 | 17.90 | 550,430 |
| 10 May 2024 | 18.48 | -0.83 | -4.30% | 18.25 | 18.7774 | 16.87 | 1,000,464 |
| 09 May 2024 | 19.31 | 0.49 | 2.60% | 18.82 | 19.32 | 18.71 | 416,726 |
| 08 May 2024 | 18.82 | 0.01 | 0.05% | 18.72 | 19.01 | 18.6212 | 242,217 |
| 07 May 2024 | 18.81 | -0.08 | -0.42% | 18.87 | 19.02 | 18.79 | 197,905 |
| 06 May 2024 | 18.89 | 0.20 | 1.07% | 18.86 | 19.015 | 18.70 | 248,165 |
| 03 May 2024 | 18.69 | -0.23 | -1.22% | 18.95 | 18.96 | 18.36 | 447,912 |
| 02 May 2024 | 18.92 | 0.40 | 2.16% | 18.69 | 19.20 | 18.62 | 623,213 |
| 01 May 2024 | 18.52 | -0.06 | -0.32% | 18.65 | 18.94 | 18.48 | 400,464 |
| 30 Abr 2024 | 18.58 | -1.45 | -7.24% | 19.96 | 20.0041 | 17.66 | 1,552,538 |
| 29 Abr 2024 | 20.03 | 0.53 | 2.72% | 19.52 | 20.53 | 19.47 | 1,466,683 |
| 26 Abr 2024 | 19.50 | -0.24 | -1.22% | 19.75 | 19.795 | 19.39 | 309,400 |
| 25 Abr 2024 | 19.74 | 0.27 | 1.39% | 19.38 | 19.80 | 19.28 | 418,760 |
| 24 Abr 2024 | 19.47 | -0.14 | -0.71% | 19.68 | 19.81 | 19.20 | 376,894 |
| 23 Abr 2024 | 19.61 | 0.56 | 2.94% | 19.09 | 19.645 | 19.06 | 560,388 |
| 22 Abr 2024 | 19.05 | -0.03 | -0.16% | 19.14 | 19.40 | 19.03 | 757,031 |
| 19 Abr 2024 | 19.08 | -0.06 | -0.31% | 19.14 | 19.26 | 18.85 | 432,321 |
| 18 Abr 2024 | 19.14 | 0.48 | 2.57% | 18.77 | 19.54 | 18.73 | 1,000,176 |
| 17 Abr 2024 | 18.66 | 0.02 | 0.11% | 18.72 | 18.85 | 18.52 | 508,888 |
| 16 Abr 2024 | 18.64 | 0.28 | 1.53% | 18.35 | 18.79 | 18.3188 | 402,238 |
| 15 Abr 2024 | 18.36 | -0.14 | -0.76% | 18.58 | 18.70 | 18.31 | 588,776 |
| 12 Abr 2024 | 18.50 | -0.10 | -0.54% | 18.48 | 18.605 | 18.34 | 479,548 |
| 11 Abr 2024 | 18.60 | 0.21 | 1.14% | 18.51 | 18.805 | 18.34 | 1,002,764 |
| 10 Abr 2024 | 18.39 | -0.52 | -2.75% | 18.78 | 18.84 | 18.38 | 494,145 |
| 09 Abr 2024 | 18.91 | -0.48 | -2.48% | 19.40 | 19.5499 | 18.71 | 340,513 |
| 08 Abr 2024 | 19.39 | 0.25 | 1.31% | 19.34 | 19.56 | 19.15 | 318,217 |
| 05 Abr 2024 | 19.14 | -0.05 | -0.26% | 19.32 | 19.32 | 18.94 | 762,661 |
| 04 Abr 2024 | 19.19 | -0.39 | -1.99% | 19.75 | 19.80 | 19.12 | 901,430 |
| 03 Abr 2024 | 19.58 | 0.39 | 2.03% | 19.12 | 19.78 | 19.09 | 615,524 |
| 02 Abr 2024 | 19.19 | -0.06 | -0.31% | 19.08 | 19.25 | 18.99 | 481,232 |
| 01 Abr 2024 | 19.25 | -0.23 | -1.18% | 19.52 | 19.71 | 19.04 | 712,180 |
| 28 Mar 2024 | 19.48 | 0.40 | 2.10% | 19.10 | 19.50 | 19.06 | 1,537,187 |
| 27 Mar 2024 | 19.08 | 0.36 | 1.92% | 18.78 | 19.12 | 18.725 | 823,931 |
| 26 Mar 2024 | 18.72 | 0.05 | 0.27% | 18.65 | 18.79 | 18.45 | 490,188 |
| 25 Mar 2024 | 18.67 | 0.10 | 0.54% | 18.67 | 18.91 | 18.55 | 465,882 |
| 22 Mar 2024 | 18.57 | 0.02 | 0.11% | 18.61 | 18.79 | 18.45 | 367,877 |
| 21 Mar 2024 | 18.55 | -0.33 | -1.75% | 18.96 | 19.00 | 18.48 | 585,548 |
| 20 Mar 2024 | 18.88 | -0.08 | -0.42% | 18.86 | 19.04 | 18.68 | 541,525 |
| 19 Mar 2024 | 18.96 | -0.03 | -0.16% | 19.00 | 19.24 | 18.80 | 630,111 |
| 18 Mar 2024 | 18.99 | 0.34 | 1.82% | 18.75 | 19.17 | 18.71 | 606,051 |
| 15 Mar 2024 | 18.65 | 0.26 | 1.41% | 18.33 | 18.69 | 18.14 | 6,501,025 |
| 14 Mar 2024 | 18.39 | -0.05 | -0.27% | 18.26 | 18.48 | 18.129 | 786,937 |
| 13 Mar 2024 | 18.44 | -0.18 | -0.97% | 18.68 | 18.81 | 18.29 | 510,305 |
| 12 Mar 2024 | 18.62 | 0.56 | 3.10% | 18.06 | 18.67 | 17.93 | 533,286 |
| 11 Mar 2024 | 18.06 | 0.23 | 1.29% | 17.91 | 18.29 | 17.775 | 558,331 |
| 08 Mar 2024 | 17.83 | 0.02 | 0.11% | 17.91 | 18.15 | 17.76 | 388,499 |
| 07 Mar 2024 | 17.81 | -0.01 | -0.06% | 17.87 | 18.02 | 17.38 | 868,722 |
| 06 Mar 2024 | 17.82 | 0.83 | 4.89% | 17.29 | 18.03 | 17.17 | 995,398 |
| 05 Mar 2024 | 16.99 | -0.25 | -1.45% | 17.05 | 17.22 | 16.86 | 768,008 |
| 04 Mar 2024 | 17.24 | 0.33 | 1.95% | 16.91 | 17.61 | 16.79 | 1,105,689 |
| 01 Mar 2024 | 16.91 | 1.95 | 13.03% | 17.87 | 18.61 | 16.51 | 1,562,837 |
| 29 Feb 2024 | 14.96 | 0.21 | 1.42% | 14.73 | 15.07 | 14.63 | 552,181 |
| 28 Feb 2024 | 14.75 | 0.04 | 0.27% | 14.58 | 14.89 | 14.55 | 413,783 |
| 27 Feb 2024 | 14.71 | 0.22 | 1.52% | 14.64 | 14.92 | 14.48 | 410,781 |
| 26 Feb 2024 | 14.49 | 0.25 | 1.76% | 14.30 | 14.70 | 14.30 | 508,721 |
