FRNT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0 |
25 Jun 2024 | 0.495 | 0.055 | 12.50% | 0.495 | 0.495 | 0.495 | 500 |
24 Jun 2024 | 0.44 | -0.025 | -5.38% | 0.47 | 0.47 | 0.44 | 16,300 |
21 Jun 2024 | 0.465 | 0.015 | 3.33% | 0.45 | 0.47 | 0.45 | 8,500 |
20 Jun 2024 | 0.45 | -0.05 | -10.00% | 0.495 | 0.495 | 0.45 | 46,000 |
19 Jun 2024 | 0.50 | 0.03 | 6.38% | 0.50 | 0.50 | 0.50 | 2,000 |
18 Jun 2024 | 0.47 | 0.02 | 4.44% | 0.45 | 0.47 | 0.45 | 5,500 |
17 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 73,100 |
14 Jun 2024 | 0.45 | -0.015 | -3.23% | 0.46 | 0.46 | 0.45 | 4,000 |
13 Jun 2024 | 0.465 | -0.025 | -5.10% | 0.49 | 0.49 | 0.465 | 5,500 |
12 Jun 2024 | 0.49 | 0.02 | 4.26% | 0.47 | 0.49 | 0.47 | 2,500 |
11 Jun 2024 | 0.47 | -0.01 | -2.08% | 0.47 | 0.47 | 0.47 | 10,500 |
10 Jun 2024 | 0.48 | -0.005 | -1.03% | 0.49 | 0.49 | 0.48 | 4,000 |
07 Jun 2024 | 0.485 | 0.02 | 4.30% | 0.47 | 0.485 | 0.455 | 14,500 |
06 Jun 2024 | 0.465 | -0.02 | -4.12% | 0.48 | 0.49 | 0.465 | 20,002 |
05 Jun 2024 | 0.485 | 0.015 | 3.19% | 0.475 | 0.49 | 0.475 | 25,000 |
04 Jun 2024 | 0.47 | -0.02 | -4.08% | 0.485 | 0.485 | 0.47 | 22,000 |
03 Jun 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.50 | 0.49 | 5,000 |
31 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.52 | 0.495 | 23,400 |
30 May 2024 | 0.50 | -0.04 | -7.41% | 0.50 | 0.50 | 0.485 | 25,500 |
29 May 2024 | 0.54 | 0.04 | 8.00% | 0.52 | 0.54 | 0.50 | 19,500 |
28 May 2024 | 0.50 | -0.05 | -9.09% | 0.54 | 0.54 | 0.50 | 9,000 |
27 May 2024 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 0.55 | 1,000 |
24 May 2024 | 0.58 | 0.02 | 3.57% | 0.58 | 0.58 | 0.58 | 1,500 |
23 May 2024 | 0.56 | -0.04 | -6.67% | 0.58 | 0.58 | 0.56 | 4,010 |
22 May 2024 | 0.60 | 0.02 | 3.45% | 0.60 | 0.60 | 0.60 | 10,000 |
21 May 2024 | 0.58 | -0.02 | -3.33% | 0.56 | 0.58 | 0.56 | 2,000 |
17 May 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.60 | 500 |
16 May 2024 | 0.59 | -0.01 | -1.67% | 0.56 | 0.59 | 0.55 | 7,000 |
15 May 2024 | 0.60 | 0.02 | 3.45% | 0.60 | 0.60 | 0.60 | 4,000 |
14 May 2024 | 0.58 | 0.01 | 1.75% | 0.60 | 0.60 | 0.58 | 2,400 |
13 May 2024 | 0.57 | -0.02 | -3.39% | 0.65 | 0.65 | 0.57 | 16,879 |
10 May 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.63 | 0.57 | 54,340 |
09 May 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.59 | 0.59 | 500 |
08 May 2024 | 0.60 | 0.06 | 11.11% | 0.59 | 0.61 | 0.59 | 3,000 |
07 May 2024 | 0.54 | 0.00 | 0.00% | 0.56 | 0.56 | 0.54 | 3,000 |
06 May 2024 | 0.54 | -0.03 | -5.26% | 0.56 | 0.56 | 0.54 | 2,500 |
03 May 2024 | 0.57 | 0.00 | 0.00% | 0.56 | 0.57 | 0.55 | 5,500 |
02 May 2024 | 0.57 | 0.075 | 15.15% | 0.51 | 0.60 | 0.51 | 12,500 |
01 May 2024 | 0.495 | -0.005 | -1.00% | 0.56 | 0.56 | 0.495 | 70,500 |
30 Abr 2024 | 0.50 | -0.04 | -7.41% | 0.55 | 0.55 | 0.50 | 23,000 |
29 Abr 2024 | 0.54 | -0.04 | -6.90% | 0.58 | 0.59 | 0.54 | 22,500 |
26 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
25 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 6,000 |
24 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.57 | 0.59 | 0.57 | 4,500 |
23 Abr 2024 | 0.58 | 0.01 | 1.75% | 0.56 | 0.58 | 0.56 | 5,300 |
22 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 1,500 |
19 Abr 2024 | 0.57 | -0.05 | -8.06% | 0.59 | 0.59 | 0.57 | 6,512 |
18 Abr 2024 | 0.62 | -0.01 | -1.59% | 0.60 | 0.62 | 0.60 | 6,000 |
17 Abr 2024 | 0.63 | 0.03 | 5.00% | 0.60 | 0.63 | 0.60 | 1,000 |
16 Abr 2024 | 0.60 | 0.02 | 3.45% | 0.60 | 0.60 | 0.60 | 2,576 |
15 Abr 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.55 | 8,500 |
12 Abr 2024 | 0.57 | 0.03 | 5.56% | 0.56 | 0.62 | 0.55 | 64,000 |
11 Abr 2024 | 0.54 | -0.01 | -1.82% | 0.56 | 0.58 | 0.52 | 81,000 |
10 Abr 2024 | 0.55 | 0.03 | 5.77% | 0.55 | 0.55 | 0.50 | 73,200 |
09 Abr 2024 | 0.52 | -0.09 | -14.75% | 0.57 | 0.57 | 0.52 | 25,000 |
08 Abr 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0 |
05 Abr 2024 | 0.61 | -0.02 | -3.17% | 0.61 | 0.64 | 0.57 | 73,900 |
04 Abr 2024 | 0.63 | 0.01 | 1.61% | 0.62 | 0.63 | 0.62 | 1,650 |
03 Abr 2024 | 0.62 | -0.03 | -4.62% | 0.65 | 0.65 | 0.62 | 27,000 |
02 Abr 2024 | 0.65 | -0.05 | -7.14% | 0.68 | 0.68 | 0.65 | 8,712 |
01 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.72 | 0.72 | 0.64 | 11,879 |