Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 75.88 | 1.80 | 2.43% | 74.36 | 75.94 | 74.23 | 7,351,441 |
| 30 May 2024 | 74.08 | -0.40 | -0.54% | 74.66 | 74.93 | 73.77 | 3,070,340 |
| 29 May 2024 | 74.48 | -0.65 | -0.87% | 74.34 | 75.06 | 74.00 | 3,587,967 |
| 28 May 2024 | 75.13 | -2.66 | -3.42% | 77.79 | 77.79 | 74.00 | 4,546,110 |
| 24 May 2024 | 77.79 | 1.48 | 1.94% | 76.52 | 77.81 | 76.44 | 2,949,626 |
| 23 May 2024 | 76.31 | -0.93 | -1.20% | 77.63 | 77.71 | 76.02 | 2,636,914 |
| 22 May 2024 | 77.24 | -0.87 | -1.11% | 77.82 | 78.04 | 77.0136 | 3,073,467 |
| 21 May 2024 | 78.11 | 0.39 | 0.50% | 77.81 | 78.46 | 77.56 | 2,852,743 |
| 20 May 2024 | 77.72 | -0.64 | -0.82% | 78.50 | 78.73 | 77.52 | 3,280,735 |
| 17 May 2024 | 78.36 | 0.80 | 1.03% | 78.00 | 78.56 | 77.78 | 4,670,410 |
| 16 May 2024 | 77.56 | 0.08 | 0.10% | 77.40 | 78.145 | 77.36 | 5,431,573 |
| 15 May 2024 | 77.48 | 1.09 | 1.43% | 76.84 | 77.63 | 76.60 | 5,662,355 |
| 14 May 2024 | 76.39 | 0.64 | 0.84% | 76.01 | 76.68 | 75.385 | 3,888,350 |
| 13 May 2024 | 75.75 | 1.11 | 1.49% | 74.97 | 76.17 | 74.78 | 5,643,758 |
| 10 May 2024 | 74.64 | 0.93 | 1.26% | 73.99 | 74.73 | 73.63 | 3,954,435 |
| 09 May 2024 | 73.71 | -0.34 | -0.46% | 74.32 | 74.38 | 73.37 | 3,933,049 |
| 08 May 2024 | 74.05 | -0.26 | -0.35% | 74.40 | 75.10 | 72.67 | 5,420,462 |
| 07 May 2024 | 74.31 | 3.86 | 5.48% | 73.00 | 75.71 | 72.635 | 9,594,292 |
| 06 May 2024 | 70.45 | -0.27 | -0.38% | 71.16 | 71.395 | 70.38 | 5,204,246 |
| 03 May 2024 | 70.72 | 1.29 | 1.86% | 69.99 | 70.765 | 69.67 | 3,506,454 |
| 02 May 2024 | 69.43 | 2.23 | 3.32% | 68.10 | 69.45 | 67.48 | 3,956,061 |
| 01 May 2024 | 67.20 | -0.72 | -1.06% | 67.95 | 68.21 | 66.715 | 4,538,961 |
| 30 Abr 2024 | 67.92 | -1.52 | -2.19% | 69.00 | 69.42 | 67.86 | 4,536,726 |
| 29 Abr 2024 | 69.44 | -0.16 | -0.23% | 69.78 | 70.52 | 69.21 | 3,458,922 |
| 26 Abr 2024 | 69.60 | -0.87 | -1.23% | 70.14 | 71.10 | 69.47 | 3,761,656 |
| 25 Abr 2024 | 70.47 | -0.34 | -0.48% | 70.23 | 71.12 | 69.93 | 3,986,834 |
| 24 Abr 2024 | 70.81 | -1.09 | -1.52% | 71.38 | 71.79 | 70.78 | 4,249,253 |
| 23 Abr 2024 | 71.90 | 0.60 | 0.84% | 71.52 | 72.21 | 71.445 | 4,256,397 |
| 22 Abr 2024 | 71.30 | 0.57 | 0.81% | 71.22 | 71.93 | 70.355 | 3,397,125 |
| 19 Abr 2024 | 70.73 | 0.73 | 1.04% | 70.37 | 71.665 | 70.34 | 5,602,953 |
| 18 Abr 2024 | 70.00 | -0.35 | -0.50% | 70.93 | 70.98 | 69.88 | 3,617,018 |
| 17 Abr 2024 | 70.35 | -0.35 | -0.50% | 71.01 | 71.205 | 70.10 | 2,950,352 |
| 16 Abr 2024 | 70.70 | -0.02 | -0.03% | 70.86 | 71.43 | 70.50 | 3,150,507 |
| 15 Abr 2024 | 70.72 | -0.23 | -0.32% | 72.37 | 72.44 | 70.22 | 2,316,218 |
| 12 Abr 2024 | 70.95 | -1.21 | -1.68% | 71.60 | 71.83 | 70.6705 | 2,873,298 |
| 11 Abr 2024 | 72.16 | -0.47 | -0.65% | 72.75 | 72.98 | 71.67 | 3,560,982 |
| 10 Abr 2024 | 72.63 | -1.24 | -1.68% | 72.75 | 73.57 | 72.30 | 2,819,480 |
| 09 Abr 2024 | 73.87 | 0.79 | 1.08% | 73.18 | 73.99 | 73.18 | 2,795,887 |
| 08 Abr 2024 | 73.08 | 0.64 | 0.88% | 72.62 | 73.67 | 72.56 | 2,868,280 |
| 05 Abr 2024 | 72.44 | 0.54 | 0.75% | 72.14 | 72.70 | 71.69 | 2,872,230 |
| 04 Abr 2024 | 71.90 | -0.71 | -0.98% | 73.30 | 73.81 | 71.86 | 2,640,738 |
| 03 Abr 2024 | 72.61 | -1.09 | -1.48% | 73.59 | 73.59 | 72.57 | 3,473,644 |
| 02 Abr 2024 | 73.70 | 0.95 | 1.31% | 72.05 | 73.84 | 71.76 | 4,327,179 |
| 01 Abr 2024 | 72.75 | -1.43 | -1.93% | 73.84 | 74.18 | 72.67 | 3,486,777 |
| 28 Mar 2024 | 74.18 | 0.72 | 0.98% | 73.75 | 74.75 | 73.605 | 4,492,769 |
| 27 Mar 2024 | 73.46 | 1.16 | 1.60% | 73.00 | 73.58 | 72.32 | 7,272,681 |
| 26 Mar 2024 | 72.30 | 1.21 | 1.70% | 71.20 | 72.33 | 71.07 | 6,460,359 |
| 25 Mar 2024 | 71.09 | 0.57 | 0.81% | 70.66 | 71.27 | 70.50 | 4,007,396 |
| 22 Mar 2024 | 70.52 | -1.74 | -2.41% | 72.17 | 72.34 | 70.49 | 3,529,613 |
| 21 Mar 2024 | 72.26 | 1.56 | 2.21% | 70.94 | 72.36 | 70.38 | 5,869,842 |
| 20 Mar 2024 | 70.70 | 0.84 | 1.20% | 70.00 | 71.095 | 69.62 | 3,026,549 |
| 19 Mar 2024 | 69.86 | 0.56 | 0.81% | 69.41 | 70.00 | 68.97 | 3,075,447 |
| 18 Mar 2024 | 69.30 | 0.18 | 0.26% | 69.09 | 69.70 | 68.465 | 3,051,223 |
| 15 Mar 2024 | 69.12 | 0.90 | 1.32% | 68.04 | 69.67 | 67.51 | 5,771,608 |
| 14 Mar 2024 | 68.22 | -0.68 | -0.99% | 68.54 | 68.83 | 67.74 | 5,340,634 |
| 13 Mar 2024 | 68.90 | -0.65 | -0.93% | 68.92 | 70.03 | 68.70 | 4,003,603 |
| 12 Mar 2024 | 69.55 | -0.20 | -0.29% | 70.02 | 70.515 | 69.53 | 2,722,766 |
| 11 Mar 2024 | 69.75 | 0.10 | 0.14% | 69.48 | 70.065 | 68.94 | 2,507,715 |
| 08 Mar 2024 | 69.65 | 0.50 | 0.72% | 69.36 | 70.3525 | 68.85 | 3,697,824 |
| 07 Mar 2024 | 69.15 | -0.68 | -0.97% | 69.89 | 70.14 | 68.86 | 2,884,869 |
| 06 Mar 2024 | 69.83 | 0.08 | 0.11% | 69.90 | 70.49 | 69.33 | 3,953,272 |
| 05 Mar 2024 | 69.75 | 0.30 | 0.43% | 69.29 | 70.52 | 69.24 | 4,863,381 |
| 04 Mar 2024 | 69.45 | 0.24 | 0.35% | 69.52 | 69.96 | 68.99 | 3,790,609 |
