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.
FDEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.45 | 0.00 | 0.00% | 25.45 | 25.45 | 25.45 | 0 |
| 27 Jun 2024 | 25.45 | -0.03 | -0.12% | 25.53 | 25.61 | 25.3756 | 15,406 |
| 26 Jun 2024 | 25.48 | 0.03 | 0.12% | 25.45 | 25.5699 | 25.36 | 23,751 |
| 25 Jun 2024 | 25.45 | -0.14 | -0.55% | 25.59 | 25.64 | 25.45 | 20,634 |
| 24 Jun 2024 | 25.59 | -0.05 | -0.19% | 25.53 | 25.78 | 25.53 | 37,645 |
| 21 Jun 2024 | 25.6395 | -0.40 | -1.52% | 25.70 | 25.74 | 25.54 | 9,542 |
| 20 Jun 2024 | 26.035 | -0.08 | -0.31% | 26.08 | 26.13 | 25.9367 | 22,576 |
| 18 Jun 2024 | 26.1151 | 0.17 | 0.64% | 25.96 | 26.1151 | 25.96 | 42,366 |
| 17 Jun 2024 | 25.9486 | 0.10 | 0.38% | 25.75 | 26.00 | 25.71 | 14,056 |
| 14 Jun 2024 | 25.85 | 0.02 | 0.06% | 25.8344 | 25.8889 | 25.6898 | 10,321 |
| 13 Jun 2024 | 25.8344 | 0.06 | 0.23% | 25.87 | 25.89 | 25.74 | 17,003 |
| 12 Jun 2024 | 25.775 | 0.24 | 0.94% | 25.88 | 25.88 | 25.73 | 11,817 |
| 11 Jun 2024 | 25.535 | -0.19 | -0.72% | 25.81 | 25.81 | 25.42 | 26,807 |
| 10 Jun 2024 | 25.72 | 0.09 | 0.35% | 25.73 | 25.84 | 25.55 | 19,193 |
| 07 Jun 2024 | 25.63 | -0.16 | -0.62% | 25.74 | 25.86 | 25.51 | 17,755 |
| 06 Jun 2024 | 25.79 | 0.08 | 0.31% | 25.82 | 25.98 | 25.7304 | 11,643 |
| 05 Jun 2024 | 25.71 | 0.32 | 1.28% | 25.50 | 25.93 | 25.50 | 30,098 |
| 04 Jun 2024 | 25.385 | -0.31 | -1.19% | 25.50 | 25.50 | 25.29 | 26,672 |
| 03 Jun 2024 | 25.69 | 0.11 | 0.43% | 25.72 | 26.02 | 25.65 | 27,605 |
| 31 May 2024 | 25.58 | -0.16 | -0.62% | 25.63 | 25.64 | 25.33 | 10,479 |
| 30 May 2024 | 25.7399 | -0.06 | -0.24% | 25.85 | 25.85 | 25.6256 | 19,375 |
| 29 May 2024 | 25.8022 | -0.30 | -1.16% | 26.1055 | 26.1055 | 25.7066 | 16,188 |
| 28 May 2024 | 26.1055 | -0.04 | -0.17% | 26.10 | 26.28 | 26.01 | 37,365 |
| 24 May 2024 | 26.149 | -0.05 | -0.19% | 26.21 | 26.29 | 26.0363 | 9,527 |
| 23 May 2024 | 26.20 | -0.20 | -0.74% | 26.50 | 26.50 | 26.00 | 17,461 |
| 22 May 2024 | 26.396 | -0.15 | -0.57% | 26.60 | 26.60 | 26.33 | 9,533 |
| 21 May 2024 | 26.5484 | -0.02 | -0.08% | 26.57 | 26.6489 | 26.50 | 17,965 |
| 20 May 2024 | 26.57 | 0.01 | 0.02% | 26.62 | 26.6296 | 26.50 | 26,338 |
| 17 May 2024 | 26.5649 | 0.12 | 0.47% | 26.51 | 26.69 | 26.491 | 8,871 |
| 16 May 2024 | 26.44 | 0.19 | 0.70% | 26.19 | 26.44 | 26.19 | 9,194 |
| 15 May 2024 | 26.255 | 0.40 | 1.53% | 26.08 | 26.255 | 25.9771 | 19,363 |
| 14 May 2024 | 25.86 | 0.13 | 0.50% | 25.77 | 25.86 | 25.7377 | 22,571 |
| 13 May 2024 | 25.7302 | 0.13 | 0.51% | 25.75 | 25.8491 | 25.69 | 5,008 |
| 10 May 2024 | 25.60 | 0.22 | 0.85% | 25.62 | 25.72 | 25.43 | 26,403 |
| 09 May 2024 | 25.3849 | 0.04 | 0.18% | 25.49 | 25.49 | 25.09 | 78,696 |
| 08 May 2024 | 25.34 | -0.13 | -0.51% | 25.48 | 25.48 | 25.20 | 8,679 |
| 07 May 2024 | 25.47 | -0.15 | -0.59% | 25.30 | 25.56 | 25.30 | 23,718 |
| 06 May 2024 | 25.6199 | 0.11 | 0.43% | 25.59 | 25.6399 | 25.3998 | 14,586 |
| 03 May 2024 | 25.51 | 0.08 | 0.31% | 25.58 | 25.60 | 25.38 | 13,274 |
| 02 May 2024 | 25.43 | 0.59 | 2.38% | 25.39 | 25.48 | 25.08 | 27,504 |
| 01 May 2024 | 24.8386 | 0.09 | 0.36% | 24.75 | 25.03 | 24.6701 | 18,541 |
| 30 Abr 2024 | 24.7501 | -0.15 | -0.60% | 24.95 | 25.00 | 24.75 | 23,603 |
| 29 Abr 2024 | 24.90 | 0.15 | 0.60% | 24.89 | 25.00 | 24.8052 | 22,867 |
| 26 Abr 2024 | 24.751 | 0.27 | 1.11% | 24.73 | 24.87 | 24.62 | 21,609 |
| 25 Abr 2024 | 24.48 | 0.11 | 0.46% | 24.24 | 24.60 | 24.24 | 12,208 |
| 24 Abr 2024 | 24.3675 | 0.08 | 0.32% | 24.40 | 24.48 | 24.2001 | 20,806 |
| 23 Abr 2024 | 24.29 | 0.15 | 0.61% | 24.18 | 24.32 | 24.1299 | 6,934 |
| 22 Abr 2024 | 24.1425 | 0.18 | 0.73% | 24.06 | 24.1425 | 23.92 | 4,538 |
| 19 Abr 2024 | 23.9672 | -0.07 | -0.30% | 23.91 | 24.0945 | 23.91 | 9,735 |
| 18 Abr 2024 | 24.0401 | 0.23 | 0.97% | 24.00 | 24.17 | 23.904 | 12,741 |
| 17 Abr 2024 | 23.81 | -0.18 | -0.75% | 23.97 | 24.0859 | 23.80 | 40,272 |
| 16 Abr 2024 | 23.99 | -0.34 | -1.40% | 24.05 | 24.0641 | 23.82 | 18,059 |
| 15 Abr 2024 | 24.33 | 0.00 | 0.00% | 24.33 | 24.55 | 24.20 | 7,848 |
| 12 Abr 2024 | 24.33 | -0.58 | -2.33% | 24.70 | 24.70 | 24.23 | 16,976 |
| 11 Abr 2024 | 24.9107 | 0.11 | 0.43% | 24.77 | 24.94 | 24.7074 | 10,475 |
| 10 Abr 2024 | 24.805 | -0.18 | -0.71% | 24.80 | 24.93 | 24.7001 | 24,632 |
| 09 Abr 2024 | 24.982 | -0.03 | -0.11% | 25.15 | 25.16 | 24.9033 | 11,652 |
| 08 Abr 2024 | 25.01 | 0.03 | 0.12% | 25.10 | 25.14 | 24.9313 | 5,351 |
| 05 Abr 2024 | 24.98 | 0.04 | 0.16% | 24.99 | 24.99 | 24.8001 | 11,920 |
| 04 Abr 2024 | 24.94 | -0.04 | -0.16% | 25.27 | 25.27 | 24.86 | 15,925 |
| 03 Abr 2024 | 24.98 | -0.08 | -0.32% | 25.27 | 25.27 | 24.765 | 58,924 |
| 02 Abr 2024 | 25.06 | 0.26 | 1.04% | 24.94 | 25.06 | 24.8901 | 52,786 |
| 01 Abr 2024 | 24.8017 | 0.00 | 0.01% | 24.96 | 25.06 | 24.7445 | 9,313 |
