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.
FCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 5.735 | -0.03 | -0.43% | 5.78 | 5.78 | 5.73 | 45,918 |
| 24 May 2024 | 5.76 | 0.03 | 0.52% | 5.76 | 5.77 | 5.73 | 31,610 |
| 23 May 2024 | 5.73 | -0.13 | -2.22% | 5.80 | 5.85 | 5.73 | 77,070 |
| 22 May 2024 | 5.86 | -0.17 | -2.82% | 5.90 | 5.9978 | 5.66 | 74,795 |
| 21 May 2024 | 6.03 | 0.02 | 0.33% | 6.00 | 6.0794 | 6.00 | 68,305 |
| 20 May 2024 | 6.01 | 0.02 | 0.33% | 6.02 | 6.10 | 6.005 | 123,186 |
| 17 May 2024 | 5.99 | 0.00 | 0.00% | 5.95 | 6.01 | 5.8495 | 37,498 |
| 16 May 2024 | 5.99 | 0.06 | 1.01% | 5.95 | 6.13 | 5.93 | 85,100 |
| 15 May 2024 | 5.93 | 0.09 | 1.54% | 5.84 | 5.9301 | 5.81 | 43,941 |
| 14 May 2024 | 5.84 | 0.03 | 0.52% | 5.80 | 5.84 | 5.75 | 30,607 |
| 13 May 2024 | 5.81 | 0.11 | 1.93% | 5.75 | 5.81 | 5.725 | 54,896 |
| 10 May 2024 | 5.70 | 0.04 | 0.62% | 5.65 | 5.72 | 5.65 | 33,817 |
| 09 May 2024 | 5.665 | 0.00 | 0.09% | 5.66 | 5.69 | 5.6201 | 32,490 |
| 08 May 2024 | 5.66 | 0.04 | 0.80% | 5.62 | 5.66 | 5.59 | 72,627 |
| 07 May 2024 | 5.615 | 0.02 | 0.27% | 5.63 | 5.6497 | 5.5801 | 41,937 |
| 06 May 2024 | 5.60 | 0.02 | 0.36% | 5.53 | 5.619 | 5.53 | 56,229 |
| 03 May 2024 | 5.58 | 0.02 | 0.36% | 5.57 | 5.5942 | 5.54 | 61,661 |
| 02 May 2024 | 5.56 | -0.01 | -0.18% | 5.51 | 5.57 | 5.51 | 41,254 |
| 01 May 2024 | 5.57 | 0.10 | 1.83% | 5.49 | 5.59 | 5.49 | 29,514 |
| 30 Abr 2024 | 5.47 | -0.08 | -1.44% | 5.59 | 5.59 | 5.47 | 47,363 |
| 29 Abr 2024 | 5.55 | -0.02 | -0.36% | 5.55 | 5.55 | 5.475 | 41,358 |
| 26 Abr 2024 | 5.57 | 0.10 | 1.83% | 5.47 | 5.6515 | 5.4597 | 122,564 |
| 25 Abr 2024 | 5.47 | -0.02 | -0.36% | 5.49 | 5.49 | 5.37 | 25,839 |
| 24 Abr 2024 | 5.49 | -0.03 | -0.54% | 5.52 | 5.5364 | 5.46 | 49,116 |
| 23 Abr 2024 | 5.52 | 0.10 | 1.85% | 5.44 | 5.5824 | 5.44 | 30,532 |
| 22 Abr 2024 | 5.42 | -0.09 | -1.63% | 5.45 | 5.51 | 5.41 | 70,760 |
| 19 Abr 2024 | 5.51 | 0.01 | 0.18% | 5.63 | 5.63 | 5.51 | 33,631 |
| 18 Abr 2024 | 5.50 | 0.00 | 0.00% | 5.53 | 5.55 | 5.44 | 63,061 |
| 17 Abr 2024 | 5.50 | 0.12 | 2.23% | 5.40 | 5.50 | 5.39 | 64,720 |
| 16 Abr 2024 | 5.38 | -0.04 | -0.74% | 5.39 | 5.44 | 5.3261 | 48,759 |
| 15 Abr 2024 | 5.42 | 0.09 | 1.69% | 5.41 | 5.4796 | 5.35 | 50,293 |
| 12 Abr 2024 | 5.33 | 0.02 | 0.38% | 5.31 | 5.3499 | 5.30 | 50,355 |
| 11 Abr 2024 | 5.31 | -0.17 | -3.10% | 5.46 | 5.51 | 5.24 | 191,315 |
| 10 Abr 2024 | 5.48 | -0.01 | -0.18% | 5.55 | 5.55 | 5.4699 | 61,099 |
| 09 Abr 2024 | 5.49 | 0.01 | 0.18% | 5.49 | 5.54 | 5.47 | 28,805 |
| 08 Abr 2024 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 5.45 | 45,709 |
| 05 Abr 2024 | 5.45 | 0.01 | 0.18% | 5.45 | 5.4599 | 5.38 | 44,518 |
| 04 Abr 2024 | 5.44 | 0.02 | 0.37% | 5.48 | 5.48 | 5.4298 | 31,020 |
| 03 Abr 2024 | 5.42 | -0.02 | -0.37% | 5.45 | 5.47 | 5.40 | 44,557 |
| 02 Abr 2024 | 5.44 | 0.03 | 0.55% | 5.35 | 5.47 | 5.35 | 46,926 |
| 01 Abr 2024 | 5.41 | -0.02 | -0.37% | 5.40 | 5.47 | 5.35 | 85,729 |
| 28 Mar 2024 | 5.43 | 0.03 | 0.56% | 5.42 | 5.44 | 5.3716 | 59,855 |
| 27 Mar 2024 | 5.40 | 0.05 | 0.93% | 5.35 | 5.40 | 5.35 | 20,882 |
| 26 Mar 2024 | 5.35 | 0.06 | 1.13% | 5.34 | 5.36 | 5.27 | 29,159 |
| 25 Mar 2024 | 5.29 | -0.01 | -0.19% | 5.32 | 5.32 | 5.25 | 47,587 |
| 22 Mar 2024 | 5.30 | -0.08 | -1.49% | 5.35 | 5.3969 | 5.29 | 50,628 |
| 21 Mar 2024 | 5.38 | 0.09 | 1.70% | 5.35 | 5.4099 | 5.35 | 33,943 |
| 20 Mar 2024 | 5.29 | -0.09 | -1.67% | 5.33 | 5.38 | 5.28 | 52,825 |
| 19 Mar 2024 | 5.38 | -0.01 | -0.19% | 5.42 | 5.4839 | 5.35 | 137,377 |
| 18 Mar 2024 | 5.39 | 0.02 | 0.37% | 5.32 | 5.4199 | 5.32 | 50,217 |
| 15 Mar 2024 | 5.37 | 0.05 | 0.94% | 5.32 | 5.3799 | 5.32 | 59,182 |
| 14 Mar 2024 | 5.32 | -0.08 | -1.48% | 5.41 | 5.47 | 5.28 | 123,446 |
| 13 Mar 2024 | 5.40 | 0.02 | 0.37% | 5.42 | 5.4977 | 5.37 | 112,986 |
| 12 Mar 2024 | 5.38 | -0.19 | -3.41% | 5.55 | 5.55 | 5.35 | 137,678 |
| 11 Mar 2024 | 5.57 | 0.03 | 0.54% | 5.58 | 5.58 | 5.44 | 77,440 |
| 08 Mar 2024 | 5.54 | -0.01 | -0.12% | 5.54 | 5.6139 | 5.50 | 86,191 |
| 07 Mar 2024 | 5.5466 | -0.03 | -0.60% | 5.60 | 5.67 | 5.52 | 63,667 |
| 06 Mar 2024 | 5.58 | 0.03 | 0.54% | 5.63 | 5.6699 | 5.51 | 92,995 |
| 05 Mar 2024 | 5.55 | -0.10 | -1.77% | 5.65 | 5.70 | 5.55 | 60,297 |
| 04 Mar 2024 | 5.65 | 0.09 | 1.62% | 5.60 | 5.67 | 5.56 | 70,906 |
| 01 Mar 2024 | 5.56 | -0.02 | -0.36% | 5.55 | 5.63 | 5.5432 | 68,631 |
| 29 Feb 2024 | 5.58 | 0.04 | 0.72% | 5.55 | 5.61 | 5.48 | 143,532 |
