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.
FFH.PR.M Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 23.79 | 0.00 | 0.00% | 23.79 | 23.79 | 23.79 | 0 |
| 24 Jun 2024 | 23.79 | 0.54 | 2.32% | 23.35 | 23.79 | 23.35 | 2,500 |
| 21 Jun 2024 | 23.25 | -0.23 | -0.98% | 23.51 | 23.51 | 23.10 | 12,850 |
| 20 Jun 2024 | 23.48 | 0.17 | 0.73% | 23.31 | 23.48 | 23.31 | 1,100 |
| 19 Jun 2024 | 23.31 | -0.07 | -0.30% | 23.41 | 23.49 | 23.30 | 5,178 |
| 18 Jun 2024 | 23.38 | 0.37 | 1.61% | 23.20 | 23.49 | 23.20 | 9,069 |
| 17 Jun 2024 | 23.01 | -0.49 | -2.09% | 23.50 | 23.50 | 23.00 | 9,200 |
| 14 Jun 2024 | 23.50 | -0.34 | -1.43% | 23.50 | 23.55 | 23.50 | 57,254 |
| 13 Jun 2024 | 23.84 | -0.20 | -0.83% | 24.05 | 24.05 | 23.55 | 3,600 |
| 12 Jun 2024 | 24.04 | -0.16 | -0.66% | 24.06 | 24.15 | 24.04 | 3,050 |
| 11 Jun 2024 | 24.20 | 0.16 | 0.67% | 24.12 | 24.20 | 24.12 | 35,400 |
| 10 Jun 2024 | 24.04 | 0.28 | 1.18% | 23.57 | 24.04 | 23.57 | 9,795 |
| 07 Jun 2024 | 23.76 | -0.24 | -1.00% | 23.96 | 23.97 | 23.65 | 7,200 |
| 06 Jun 2024 | 24.00 | -0.15 | -0.62% | 24.06 | 24.06 | 23.90 | 8,337 |
| 05 Jun 2024 | 24.15 | 0.00 | 0.00% | 24.15 | 24.16 | 24.15 | 5,000 |
| 04 Jun 2024 | 24.15 | 0.04 | 0.17% | 24.10 | 24.15 | 24.10 | 500 |
| 03 Jun 2024 | 24.11 | -0.12 | -0.50% | 24.15 | 24.24 | 24.10 | 2,200 |
| 31 May 2024 | 24.23 | 0.13 | 0.54% | 24.03 | 24.24 | 24.03 | 3,000 |
| 30 May 2024 | 24.10 | -0.05 | -0.21% | 24.11 | 24.11 | 24.05 | 5,269 |
| 29 May 2024 | 24.15 | -0.04 | -0.17% | 24.06 | 24.15 | 24.06 | 2,300 |
| 28 May 2024 | 24.19 | -0.06 | -0.25% | 24.11 | 24.19 | 24.05 | 5,550 |
| 27 May 2024 | 24.25 | 0.39 | 1.63% | 24.00 | 24.25 | 23.72 | 18,283 |
| 24 May 2024 | 23.86 | -0.13 | -0.54% | 23.82 | 23.86 | 23.81 | 1,200 |
| 23 May 2024 | 23.99 | 0.13 | 0.54% | 23.95 | 23.99 | 23.76 | 11,272 |
| 22 May 2024 | 23.86 | -0.05 | -0.21% | 23.90 | 23.98 | 23.86 | 5,343 |
| 21 May 2024 | 23.91 | 0.03 | 0.13% | 23.91 | 23.91 | 23.90 | 2,650 |
| 17 May 2024 | 23.88 | -0.02 | -0.08% | 23.82 | 23.88 | 23.82 | 600 |
| 16 May 2024 | 23.90 | 0.10 | 0.42% | 23.85 | 23.90 | 23.80 | 4,703 |
| 15 May 2024 | 23.80 | 0.15 | 0.63% | 23.75 | 23.80 | 23.65 | 7,200 |
| 14 May 2024 | 23.65 | 0.00 | 0.00% | 23.65 | 23.65 | 23.65 | 0 |
| 13 May 2024 | 23.65 | 0.15 | 0.64% | 23.75 | 23.75 | 23.65 | 207 |
| 10 May 2024 | 23.50 | -0.03 | -0.13% | 23.50 | 23.52 | 23.44 | 3,449 |
| 09 May 2024 | 23.53 | -0.47 | -1.96% | 24.01 | 24.08 | 23.51 | 4,740 |
| 08 May 2024 | 24.00 | -0.28 | -1.15% | 24.16 | 24.19 | 24.00 | 2,500 |
| 07 May 2024 | 24.28 | 0.08 | 0.33% | 23.97 | 24.28 | 23.97 | 4,234 |
| 06 May 2024 | 24.20 | 0.29 | 1.21% | 24.00 | 24.20 | 24.00 | 10,400 |
| 03 May 2024 | 23.91 | -0.09 | -0.38% | 24.00 | 24.00 | 23.91 | 3,130 |
| 02 May 2024 | 24.00 | 0.01 | 0.04% | 23.85 | 24.00 | 23.84 | 3,752 |
| 01 May 2024 | 23.99 | 0.01 | 0.04% | 23.98 | 23.99 | 23.80 | 6,200 |
| 30 Abr 2024 | 23.98 | 0.19 | 0.80% | 23.65 | 23.98 | 23.65 | 8,893 |
| 29 Abr 2024 | 23.79 | 0.09 | 0.38% | 23.75 | 23.79 | 23.75 | 1,200 |
| 26 Abr 2024 | 23.70 | 0.25 | 1.07% | 23.55 | 23.70 | 23.55 | 1,000 |
| 25 Abr 2024 | 23.45 | 0.05 | 0.21% | 23.59 | 23.60 | 23.45 | 17,754 |
| 24 Abr 2024 | 23.40 | -0.25 | -1.06% | 23.70 | 23.70 | 23.40 | 63,228 |
| 23 Abr 2024 | 23.65 | 0.00 | 0.00% | 23.71 | 23.75 | 23.65 | 53,050 |
| 22 Abr 2024 | 23.65 | -0.05 | -0.21% | 23.65 | 23.70 | 23.60 | 883 |
| 19 Abr 2024 | 23.70 | -0.28 | -1.17% | 23.95 | 23.95 | 23.70 | 9,229 |
| 18 Abr 2024 | 23.98 | 0.03 | 0.13% | 24.00 | 24.00 | 23.95 | 5,900 |
| 17 Abr 2024 | 23.95 | -0.10 | -0.42% | 24.06 | 24.06 | 23.95 | 7,000 |
| 16 Abr 2024 | 24.05 | 0.22 | 0.92% | 24.00 | 24.05 | 23.94 | 4,800 |
| 15 Abr 2024 | 23.83 | 0.02 | 0.08% | 23.94 | 23.95 | 23.83 | 4,600 |
| 12 Abr 2024 | 23.81 | -0.09 | -0.38% | 23.90 | 23.90 | 23.81 | 4,336 |
| 11 Abr 2024 | 23.90 | 0.00 | 0.00% | 23.90 | 23.93 | 23.74 | 3,400 |
| 10 Abr 2024 | 23.90 | 0.00 | 0.00% | 23.80 | 23.90 | 23.80 | 3,000 |
| 09 Abr 2024 | 23.90 | 0.00 | 0.00% | 23.90 | 23.90 | 23.90 | 0 |
| 08 Abr 2024 | 23.90 | 0.05 | 0.21% | 23.85 | 23.92 | 23.85 | 3,205 |
| 05 Abr 2024 | 23.85 | 0.00 | 0.00% | 23.85 | 23.88 | 23.85 | 4,600 |
| 04 Abr 2024 | 23.85 | 0.13 | 0.55% | 23.85 | 23.85 | 23.85 | 7,300 |
| 03 Abr 2024 | 23.72 | 0.00 | 0.00% | 23.72 | 23.72 | 23.72 | 0 |
| 02 Abr 2024 | 23.72 | 0.13 | 0.55% | 23.66 | 23.72 | 23.65 | 3,272 |
| 01 Abr 2024 | 23.59 | 0.00 | 0.00% | 23.59 | 23.59 | 23.59 | 5 |
| 28 Mar 2024 | 23.59 | 0.01 | 0.04% | 23.59 | 23.59 | 23.59 | 3,900 |
