Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FEZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Oct 2024 | 52.41 | -0.83 | -1.56% | 52.99 | 53.06 | 52.10 | 617,879 |
| 30 Sep 2024 | 53.24 | -0.57 | -1.06% | 53.53 | 53.56 | 52.99 | 488,853 |
| 27 Sep 2024 | 53.81 | 0.00 | 0.00% | 54.03 | 54.16 | 53.74 | 717,436 |
| 26 Sep 2024 | 53.81 | 1.59 | 3.04% | 53.57 | 53.91 | 53.41 | 757,231 |
| 25 Sep 2024 | 52.22 | -0.49 | -0.93% | 52.65 | 52.67 | 52.20 | 349,921 |
| 24 Sep 2024 | 52.71 | 0.77 | 1.48% | 52.43 | 52.715 | 52.32 | 562,955 |
| 23 Sep 2024 | 51.94 | -0.10 | -0.19% | 51.94 | 52.00 | 51.805 | 508,976 |
| 20 Sep 2024 | 52.04 | -0.68 | -1.29% | 52.31 | 52.33 | 51.87 | 733,433 |
| 19 Sep 2024 | 52.72 | 1.23 | 2.39% | 52.54 | 52.895 | 52.26 | 1,303,581 |
| 18 Sep 2024 | 51.49 | -0.13 | -0.25% | 51.64 | 52.16 | 51.35 | 799,027 |
| 17 Sep 2024 | 51.62 | -0.03 | -0.06% | 51.81 | 51.835 | 51.42 | 325,551 |
| 16 Sep 2024 | 51.65 | 0.29 | 0.56% | 51.42 | 51.66 | 51.31 | 369,199 |
| 13 Sep 2024 | 51.36 | 0.24 | 0.47% | 51.20 | 51.52 | 51.20 | 1,145,882 |
| 12 Sep 2024 | 51.12 | 0.36 | 0.71% | 50.64 | 51.15 | 50.47 | 611,297 |
| 11 Sep 2024 | 50.76 | 0.54 | 1.08% | 50.45 | 50.79 | 49.86 | 788,996 |
| 10 Sep 2024 | 50.22 | -0.35 | -0.69% | 50.33 | 50.34 | 49.83 | 922,244 |
| 09 Sep 2024 | 50.57 | 0.41 | 0.82% | 50.43 | 50.67 | 50.37 | 2,505,976 |
| 06 Sep 2024 | 50.16 | -0.95 | -1.86% | 51.16 | 51.235 | 50.095 | 2,768,988 |
| 05 Sep 2024 | 51.11 | -0.25 | -0.49% | 51.23 | 51.375 | 51.03 | 1,832,114 |
| 04 Sep 2024 | 51.36 | -0.23 | -0.45% | 51.21 | 51.5963 | 51.19 | 514,088 |
| 03 Sep 2024 | 51.59 | -0.94 | -1.79% | 52.35 | 52.36 | 51.475 | 1,579,214 |
| 30 Ago 2024 | 52.53 | 0.14 | 0.27% | 52.60 | 52.68 | 52.22 | 546,818 |
| 29 Ago 2024 | 52.39 | 0.14 | 0.27% | 52.61 | 52.775 | 52.295 | 622,639 |
| 28 Ago 2024 | 52.25 | -0.19 | -0.36% | 52.36 | 52.445 | 52.01 | 340,007 |
| 27 Ago 2024 | 52.44 | 0.15 | 0.29% | 52.34 | 52.53 | 52.245 | 427,974 |
| 26 Ago 2024 | 52.29 | -0.25 | -0.48% | 52.33 | 52.43 | 52.22 | 269,376 |
| 23 Ago 2024 | 52.54 | 0.85 | 1.64% | 52.02 | 52.56 | 51.98 | 561,684 |
| 22 Ago 2024 | 51.69 | -0.48 | -0.92% | 52.20 | 52.23 | 51.655 | 466,513 |
| 21 Ago 2024 | 52.17 | 0.51 | 0.99% | 51.95 | 52.25 | 51.815 | 383,390 |
| 20 Ago 2024 | 51.66 | -0.01 | -0.02% | 51.64 | 51.78 | 51.49 | 685,916 |
| 19 Ago 2024 | 51.67 | 0.67 | 1.31% | 51.34 | 51.719 | 51.27 | 1,409,668 |
| 16 Ago 2024 | 51.00 | 0.40 | 0.79% | 50.72 | 51.05 | 50.72 | 310,475 |
| 15 Ago 2024 | 50.60 | 0.79 | 1.59% | 50.30 | 50.67 | 50.28 | 1,357,119 |
| 14 Ago 2024 | 49.81 | 0.35 | 0.71% | 49.74 | 49.82 | 49.615 | 1,603,418 |
| 13 Ago 2024 | 49.46 | 0.79 | 1.62% | 48.90 | 49.46 | 48.85 | 512,318 |
| 12 Ago 2024 | 48.67 | -0.18 | -0.37% | 48.83 | 48.92 | 48.59 | 1,269,323 |
| 09 Ago 2024 | 48.85 | 0.09 | 0.18% | 48.57 | 48.9277 | 48.47 | 1,276,945 |
| 08 Ago 2024 | 48.76 | 0.78 | 1.63% | 48.45 | 48.825 | 48.25 | 2,073,689 |
| 07 Ago 2024 | 47.98 | 0.24 | 0.50% | 48.60 | 48.87 | 47.96 | 1,570,308 |
| 06 Ago 2024 | 47.74 | 0.02 | 0.04% | 47.40 | 48.07 | 47.36 | 1,038,070 |
| 05 Ago 2024 | 47.72 | -0.73 | -1.51% | 47.24 | 48.12 | 47.11 | 4,797,661 |
| 02 Ago 2024 | 48.45 | -0.48 | -0.98% | 48.58 | 48.67 | 48.17 | 866,430 |
| 01 Ago 2024 | 48.93 | -1.38 | -2.74% | 49.68 | 49.80 | 48.68 | 657,557 |
| 31 Jul 2024 | 50.31 | 0.38 | 0.76% | 50.41 | 50.57 | 50.165 | 851,104 |
| 30 Jul 2024 | 49.93 | 0.14 | 0.28% | 50.07 | 50.14 | 49.73 | 648,193 |
| 29 Jul 2024 | 49.79 | -0.66 | -1.31% | 49.89 | 49.99 | 49.57 | 541,155 |
| 26 Jul 2024 | 50.45 | 0.72 | 1.45% | 50.21 | 50.54 | 50.131 | 917,589 |
| 25 Jul 2024 | 49.73 | -0.21 | -0.42% | 49.61 | 50.155 | 49.34 | 1,164,397 |
| 24 Jul 2024 | 49.94 | -0.77 | -1.52% | 50.45 | 50.5119 | 49.90 | 1,046,868 |
| 23 Jul 2024 | 50.71 | -0.34 | -0.67% | 50.84 | 50.90 | 50.67 | 1,077,647 |
| 22 Jul 2024 | 51.05 | 0.99 | 1.98% | 50.90 | 51.085 | 50.75 | 1,536,985 |
| 19 Jul 2024 | 50.06 | -0.48 | -0.95% | 50.24 | 50.28 | 50.005 | 2,949,763 |
| 18 Jul 2024 | 50.54 | -0.39 | -0.77% | 51.22 | 51.25 | 50.43 | 1,508,888 |
| 17 Jul 2024 | 50.93 | -0.69 | -1.34% | 51.04 | 51.24 | 50.87 | 1,908,667 |
| 16 Jul 2024 | 51.62 | -0.03 | -0.06% | 51.39 | 51.62 | 51.244 | 2,271,269 |
| 15 Jul 2024 | 51.65 | -0.67 | -1.28% | 52.08 | 52.10 | 51.58 | 1,104,406 |
| 12 Jul 2024 | 52.32 | 0.84 | 1.63% | 52.00 | 52.54 | 52.00 | 1,335,660 |
| 11 Jul 2024 | 51.48 | 0.13 | 0.25% | 51.78 | 51.84 | 51.44 | 1,338,255 |
| 10 Jul 2024 | 51.35 | 0.73 | 1.44% | 50.97 | 51.385 | 50.96 | 1,407,646 |
| 09 Jul 2024 | 50.62 | -0.65 | -1.27% | 50.88 | 50.885 | 50.46 | 1,015,204 |
| 08 Jul 2024 | 51.27 | -0.30 | -0.58% | 51.68 | 51.755 | 51.195 | 1,528,099 |
| 05 Jul 2024 | 51.57 | 0.35 | 0.68% | 51.68 | 51.68 | 51.135 | 1,468,429 |
