Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FIQE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.69 | 0.01 | 0.27% | 3.70 | 3.75 | 3.60 | 562,300 |
| 13 Jun 2024 | 3.68 | 0.00 | 0.00% | 3.70 | 3.71 | 3.63 | 239,300 |
| 12 Jun 2024 | 3.68 | 0.11 | 3.08% | 3.70 | 3.73 | 3.61 | 342,500 |
| 11 Jun 2024 | 3.57 | -0.02 | -0.56% | 3.56 | 3.60 | 3.50 | 224,700 |
| 10 Jun 2024 | 3.59 | -0.03 | -0.83% | 3.58 | 3.65 | 3.54 | 214,000 |
| 07 Jun 2024 | 3.62 | 0.02 | 0.56% | 3.64 | 3.65 | 3.58 | 120,600 |
| 06 Jun 2024 | 3.60 | 0.03 | 0.84% | 3.64 | 3.67 | 3.60 | 87,300 |
| 05 Jun 2024 | 3.57 | -0.15 | -4.03% | 3.71 | 3.75 | 3.57 | 251,100 |
| 04 Jun 2024 | 3.72 | 0.00 | 0.00% | 3.69 | 3.74 | 3.66 | 197,400 |
| 03 Jun 2024 | 3.72 | 0.13 | 3.62% | 3.64 | 3.75 | 3.56 | 494,000 |
| 31 May 2024 | 3.59 | -0.02 | -0.55% | 3.62 | 3.67 | 3.58 | 211,000 |
| 29 May 2024 | 3.61 | -0.05 | -1.37% | 3.65 | 3.66 | 3.59 | 105,800 |
| 28 May 2024 | 3.66 | -0.08 | -2.14% | 3.74 | 3.78 | 3.61 | 266,900 |
| 27 May 2024 | 3.74 | 0.11 | 3.03% | 3.63 | 3.77 | 3.59 | 474,600 |
| 24 May 2024 | 3.63 | 0.03 | 0.83% | 3.61 | 3.67 | 3.58 | 243,900 |
| 23 May 2024 | 3.60 | -0.08 | -2.17% | 3.68 | 3.68 | 3.60 | 121,900 |
| 22 May 2024 | 3.68 | 0.00 | 0.00% | 3.72 | 3.72 | 3.64 | 158,700 |
| 21 May 2024 | 3.68 | -0.03 | -0.81% | 3.71 | 3.75 | 3.67 | 134,500 |
| 20 May 2024 | 3.71 | 0.08 | 2.20% | 3.65 | 3.73 | 3.58 | 335,000 |
| 17 May 2024 | 3.63 | -0.05 | -1.36% | 3.69 | 3.70 | 3.60 | 204,100 |
| 16 May 2024 | 3.68 | -0.02 | -0.54% | 3.76 | 3.78 | 3.62 | 442,100 |
| 15 May 2024 | 3.70 | 0.10 | 2.78% | 3.58 | 3.71 | 3.51 | 453,000 |
| 14 May 2024 | 3.60 | 0.00 | 0.00% | 3.59 | 3.64 | 3.55 | 271,100 |
| 13 May 2024 | 3.60 | -0.03 | -0.83% | 3.63 | 3.65 | 3.59 | 268,300 |
| 10 May 2024 | 3.63 | -0.07 | -1.89% | 3.70 | 3.71 | 3.63 | 219,500 |
| 09 May 2024 | 3.70 | -0.07 | -1.86% | 3.78 | 3.78 | 3.69 | 328,300 |
| 08 May 2024 | 3.77 | -0.01 | -0.26% | 3.78 | 3.80 | 3.72 | 129,100 |
| 07 May 2024 | 3.78 | 0.06 | 1.61% | 3.71 | 3.79 | 3.70 | 361,300 |
| 06 May 2024 | 3.72 | -0.10 | -2.62% | 3.77 | 3.78 | 3.68 | 472,100 |
| 03 May 2024 | 3.82 | 0.07 | 1.87% | 3.77 | 3.82 | 3.76 | 329,200 |
| 02 May 2024 | 3.75 | -0.07 | -1.83% | 3.75 | 3.79 | 3.73 | 599,900 |
| 30 Abr 2024 | 3.82 | 0.00 | 0.00% | 3.79 | 3.83 | 3.70 | 186,000 |
| 29 Abr 2024 | 3.82 | 0.02 | 0.53% | 3.83 | 3.85 | 3.79 | 76,200 |
| 26 Abr 2024 | 3.80 | 0.04 | 1.06% | 3.76 | 3.84 | 3.75 | 125,000 |
| 25 Abr 2024 | 3.76 | -0.04 | -1.05% | 3.84 | 3.84 | 3.73 | 150,300 |
| 24 Abr 2024 | 3.80 | 0.04 | 1.06% | 3.77 | 3.80 | 3.72 | 182,400 |
| 23 Abr 2024 | 3.76 | -0.08 | -2.08% | 3.81 | 3.88 | 3.75 | 303,100 |
| 22 Abr 2024 | 3.84 | 0.06 | 1.59% | 3.79 | 3.88 | 3.78 | 125,300 |
| 19 Abr 2024 | 3.78 | 0.02 | 0.53% | 3.83 | 3.83 | 3.75 | 102,800 |
| 18 Abr 2024 | 3.76 | -0.01 | -0.27% | 3.74 | 3.81 | 3.70 | 130,000 |
| 17 Abr 2024 | 3.77 | 0.02 | 0.53% | 3.82 | 3.84 | 3.77 | 119,100 |
| 16 Abr 2024 | 3.75 | 0.00 | 0.00% | 3.73 | 3.82 | 3.68 | 238,300 |
| 15 Abr 2024 | 3.75 | -0.13 | -3.35% | 3.88 | 3.90 | 3.73 | 584,400 |
| 12 Abr 2024 | 3.88 | -0.12 | -3.00% | 4.00 | 4.00 | 3.85 | 453,300 |
| 11 Abr 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.00 | 3.96 | 186,300 |
| 10 Abr 2024 | 4.01 | -0.09 | -2.20% | 4.10 | 4.10 | 3.99 | 264,400 |
| 09 Abr 2024 | 4.10 | 0.06 | 1.49% | 4.03 | 4.12 | 4.02 | 167,700 |
| 08 Abr 2024 | 4.04 | 0.02 | 0.50% | 4.02 | 4.07 | 3.98 | 325,100 |
| 05 Abr 2024 | 4.02 | -0.03 | -0.74% | 4.10 | 4.11 | 4.01 | 168,900 |
| 04 Abr 2024 | 4.05 | 0.05 | 1.25% | 4.00 | 4.10 | 3.99 | 312,300 |
| 03 Abr 2024 | 4.00 | 0.02 | 0.50% | 3.97 | 4.01 | 3.90 | 278,500 |
| 02 Abr 2024 | 3.98 | -0.07 | -1.73% | 4.05 | 4.07 | 3.96 | 474,600 |
| 01 Abr 2024 | 4.05 | -0.07 | -1.70% | 4.19 | 4.19 | 4.04 | 265,500 |
| 28 Mar 2024 | 4.12 | -0.01 | -0.24% | 4.13 | 4.16 | 4.08 | 194,300 |
| 27 Mar 2024 | 4.13 | -0.03 | -0.72% | 4.18 | 4.18 | 4.00 | 217,500 |
| 26 Mar 2024 | 4.16 | 0.02 | 0.48% | 4.13 | 4.16 | 4.10 | 122,300 |
| 25 Mar 2024 | 4.14 | -0.01 | -0.24% | 4.15 | 4.15 | 4.06 | 167,100 |
| 22 Mar 2024 | 4.15 | 0.05 | 1.22% | 4.16 | 4.17 | 4.06 | 250,800 |
| 21 Mar 2024 | 4.10 | -0.12 | -2.84% | 4.33 | 4.33 | 4.06 | 841,500 |
| 20 Mar 2024 | 4.22 | 0.01 | 0.24% | 4.21 | 4.26 | 4.13 | 277,500 |
| 19 Mar 2024 | 4.21 | 0.01 | 0.24% | 4.20 | 4.21 | 4.12 | 232,500 |
| 18 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.15 | 4.24 | 4.10 | 164,900 |
