Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FNV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 123.80 | -0.46 | -0.37% | 124.85 | 125.17 | 123.12 | 675,432 |
| 30 May 2024 | 124.26 | 2.20 | 1.80% | 122.58 | 125.09 | 122.13 | 490,752 |
| 29 May 2024 | 122.06 | -2.82 | -2.26% | 124.10 | 124.55 | 122.01 | 398,665 |
| 28 May 2024 | 124.88 | 2.87 | 2.35% | 123.93 | 125.02 | 122.51 | 460,151 |
| 24 May 2024 | 122.01 | 0.78 | 0.64% | 122.34 | 123.2999 | 121.7956 | 394,204 |
| 23 May 2024 | 121.23 | -3.28 | -2.63% | 124.13 | 124.9017 | 120.49 | 659,794 |
| 22 May 2024 | 124.51 | -3.87 | -3.01% | 126.76 | 127.13 | 123.91 | 491,636 |
| 21 May 2024 | 128.38 | -0.69 | -0.53% | 128.96 | 128.99 | 127.03 | 447,137 |
| 20 May 2024 | 129.07 | 0.59 | 0.46% | 128.52 | 129.84 | 127.59 | 479,626 |
| 17 May 2024 | 128.48 | 2.73 | 2.17% | 127.15 | 128.52 | 126.0669 | 585,716 |
| 16 May 2024 | 125.75 | 0.46 | 0.37% | 125.00 | 126.40 | 123.71 | 438,371 |
| 15 May 2024 | 125.29 | -1.46 | -1.15% | 127.50 | 127.58 | 125.07 | 499,739 |
| 14 May 2024 | 126.75 | 0.85 | 0.68% | 126.80 | 127.21 | 125.8109 | 332,568 |
| 13 May 2024 | 125.90 | -1.90 | -1.49% | 127.32 | 128.295 | 125.47 | 425,214 |
| 10 May 2024 | 127.80 | 0.42 | 0.33% | 128.98 | 129.70 | 126.9001 | 601,015 |
| 09 May 2024 | 127.38 | 1.04 | 0.82% | 127.33 | 128.08 | 126.62 | 450,300 |
| 08 May 2024 | 126.34 | 0.31 | 0.25% | 125.45 | 127.71 | 125.00 | 598,352 |
| 07 May 2024 | 126.03 | -0.17 | -0.13% | 125.94 | 126.88 | 125.215 | 731,641 |
| 06 May 2024 | 126.20 | 2.95 | 2.39% | 125.00 | 126.77 | 125.00 | 792,079 |
| 03 May 2024 | 123.25 | 2.34 | 1.94% | 121.95 | 123.30 | 120.305 | 683,801 |
| 02 May 2024 | 120.91 | -0.92 | -0.76% | 120.74 | 122.914 | 119.32 | 779,193 |
| 01 May 2024 | 121.83 | 1.43 | 1.19% | 121.16 | 124.31 | 120.48 | 633,161 |
| 30 Abr 2024 | 120.40 | -2.97 | -2.41% | 121.31 | 122.31 | 120.38 | 700,540 |
| 29 Abr 2024 | 123.37 | 0.44 | 0.36% | 123.36 | 123.93 | 121.83 | 662,443 |
| 26 Abr 2024 | 122.93 | 1.37 | 1.13% | 122.79 | 123.50 | 121.21 | 527,685 |
| 25 Abr 2024 | 121.56 | 2.55 | 2.14% | 118.48 | 121.87 | 117.96 | 610,105 |
| 24 Abr 2024 | 119.01 | -0.31 | -0.26% | 118.96 | 120.13 | 118.22 | 332,995 |
| 23 Abr 2024 | 119.32 | 1.10 | 0.93% | 117.30 | 119.68 | 117.30 | 432,501 |
| 22 Abr 2024 | 118.22 | -3.25 | -2.68% | 118.06 | 119.51 | 117.2801 | 914,368 |
| 19 Abr 2024 | 121.47 | -0.20 | -0.16% | 121.56 | 122.17 | 120.97 | 868,286 |
| 18 Abr 2024 | 121.67 | 1.20 | 1.00% | 121.51 | 122.495 | 120.49 | 636,620 |
| 17 Abr 2024 | 120.47 | 3.37 | 2.88% | 117.01 | 120.75 | 117.00 | 935,543 |
| 16 Abr 2024 | 117.10 | 0.69 | 0.59% | 114.755 | 117.91 | 114.58 | 542,630 |
| 15 Abr 2024 | 116.41 | -1.64 | -1.39% | 118.84 | 119.36 | 116.18 | 692,211 |
| 12 Abr 2024 | 118.05 | -3.27 | -2.70% | 123.12 | 123.45 | 117.44 | 1,344,629 |
| 11 Abr 2024 | 121.32 | -0.26 | -0.21% | 122.57 | 122.67 | 119.76 | 525,871 |
| 10 Abr 2024 | 121.58 | -0.21 | -0.17% | 120.64 | 121.84 | 119.24 | 618,587 |
| 09 Abr 2024 | 121.79 | 1.65 | 1.37% | 121.81 | 122.90 | 120.45 | 549,037 |
| 08 Abr 2024 | 120.14 | -2.17 | -1.77% | 123.00 | 123.84 | 119.48 | 741,264 |
| 05 Abr 2024 | 122.31 | 3.18 | 2.67% | 119.00 | 122.68 | 118.25 | 665,431 |
| 04 Abr 2024 | 119.13 | -1.29 | -1.07% | 121.15 | 121.90 | 118.96 | 604,217 |
| 03 Abr 2024 | 120.42 | 0.61 | 0.51% | 119.50 | 120.88 | 118.74 | 793,902 |
| 02 Abr 2024 | 119.81 | -1.24 | -1.02% | 120.7099 | 120.91 | 118.00 | 605,857 |
| 01 Abr 2024 | 121.05 | 1.89 | 1.59% | 121.00 | 122.21 | 119.85 | 768,026 |
| 28 Mar 2024 | 119.16 | 1.87 | 1.59% | 118.52 | 119.635 | 117.64 | 749,577 |
| 27 Mar 2024 | 117.29 | 3.47 | 3.05% | 113.87 | 117.64 | 113.77 | 492,372 |
| 26 Mar 2024 | 113.82 | -1.04 | -0.91% | 116.76 | 116.76 | 113.6574 | 452,847 |
| 25 Mar 2024 | 114.86 | 0.48 | 0.42% | 115.00 | 116.21 | 114.60 | 403,844 |
| 22 Mar 2024 | 114.38 | -2.24 | -1.92% | 115.88 | 116.28 | 114.10 | 451,797 |
| 21 Mar 2024 | 116.62 | -0.55 | -0.47% | 118.83 | 119.82 | 116.44 | 606,614 |
| 20 Mar 2024 | 117.17 | 2.83 | 2.48% | 114.23 | 118.25 | 113.76 | 520,314 |
| 19 Mar 2024 | 114.34 | -2.28 | -1.96% | 116.07 | 116.20 | 114.31 | 552,169 |
| 18 Mar 2024 | 116.62 | 2.14 | 1.87% | 114.01 | 117.44 | 114.00 | 970,827 |
| 15 Mar 2024 | 114.48 | 0.03 | 0.03% | 114.02 | 115.47 | 113.62 | 1,035,319 |
| 14 Mar 2024 | 114.45 | -1.74 | -1.50% | 115.46 | 116.11 | 113.54 | 679,169 |
| 13 Mar 2024 | 116.19 | 2.80 | 2.47% | 113.44 | 116.24 | 112.82 | 882,748 |
| 12 Mar 2024 | 113.39 | -0.37 | -0.33% | 112.40 | 114.1125 | 111.98 | 2,005,413 |
| 11 Mar 2024 | 113.76 | -1.26 | -1.10% | 115.02 | 115.51 | 112.755 | 1,067,939 |
| 08 Mar 2024 | 115.02 | 2.78 | 2.48% | 113.31 | 116.83 | 113.31 | 1,098,841 |
| 07 Mar 2024 | 112.24 | 2.73 | 2.49% | 111.02 | 113.80 | 111.00 | 1,047,901 |
| 06 Mar 2024 | 109.51 | -3.01 | -2.68% | 112.27 | 115.65 | 109.44 | 1,541,755 |
| 05 Mar 2024 | 112.52 | 3.05 | 2.79% | 110.47 | 113.57 | 110.29 | 1,583,062 |
| 04 Mar 2024 | 109.47 | 2.48 | 2.32% | 108.45 | 109.86 | 107.05 | 1,330,872 |
