Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FFND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 22.8942 | 0.12 | 0.51% | 22.85 | 22.8942 | 22.85 | 73 |
| 30 May 2024 | 22.7776 | -0.27 | -1.17% | 22.61 | 22.87 | 22.49 | 1,344 |
| 29 May 2024 | 23.0462 | -0.18 | -0.79% | 22.97 | 23.0462 | 22.97 | 40 |
| 28 May 2024 | 23.23 | 0.03 | 0.11% | 23.23 | 23.23 | 23.23 | 46 |
| 24 May 2024 | 23.2047 | 0.29 | 1.29% | 22.88 | 23.2047 | 22.88 | 329 |
| 23 May 2024 | 22.91 | -0.20 | -0.87% | 23.21 | 23.21 | 22.91 | 1,132 |
| 22 May 2024 | 23.1107 | -0.12 | -0.51% | 23.17 | 23.2036 | 23.1107 | 525 |
| 21 May 2024 | 23.23 | 0.01 | 0.05% | 23.11 | 23.2401 | 23.11 | 901 |
| 20 May 2024 | 23.2179 | 0.17 | 0.76% | 23.06 | 23.2179 | 23.06 | 292 |
| 17 May 2024 | 23.0433 | 0.06 | 0.27% | 22.63 | 23.0433 | 22.63 | 154 |
| 16 May 2024 | 22.982 | -0.08 | -0.33% | 22.34 | 23.0585 | 22.34 | 1,545 |
| 15 May 2024 | 23.0573 | 0.26 | 1.12% | 22.90 | 23.0573 | 22.85 | 2,148 |
| 14 May 2024 | 22.802 | 0.31 | 1.39% | 22.57 | 22.802 | 22.57 | 939 |
| 13 May 2024 | 22.4895 | 0.06 | 0.28% | 22.53 | 22.53 | 22.41 | 1,704 |
| 10 May 2024 | 22.4259 | -0.10 | -0.42% | 22.58 | 22.58 | 22.3866 | 189 |
| 09 May 2024 | 22.5209 | 0.01 | 0.05% | 22.42 | 22.5209 | 22.42 | 665 |
| 08 May 2024 | 22.5097 | -0.11 | -0.49% | 22.34 | 22.5097 | 22.34 | 215 |
| 07 May 2024 | 22.6215 | -0.08 | -0.36% | 22.6215 | 22.6215 | 22.6215 | 1 |
| 06 May 2024 | 22.7036 | 0.41 | 1.82% | 22.40 | 22.7036 | 22.40 | 1,122 |
| 03 May 2024 | 22.2985 | 0.27 | 1.21% | 22.2591 | 22.2985 | 22.2591 | 743 |
| 02 May 2024 | 22.0319 | 0.15 | 0.68% | 22.03 | 22.0319 | 22.03 | 1,892 |
| 01 May 2024 | 21.883 | 0.05 | 0.21% | 21.73 | 21.883 | 21.73 | 21,369 |
| 30 Abr 2024 | 21.8365 | -0.40 | -1.79% | 22.18 | 22.18 | 21.8365 | 4,129 |
| 29 Abr 2024 | 22.2341 | 0.06 | 0.27% | 22.27 | 22.285 | 22.16 | 5,389 |
| 26 Abr 2024 | 22.1751 | 0.50 | 2.33% | 21.65 | 22.1751 | 21.65 | 2,033 |
| 25 Abr 2024 | 21.6704 | 0.02 | 0.09% | 21.28 | 21.6922 | 21.28 | 10,032 |
| 24 Abr 2024 | 21.6505 | -0.04 | -0.19% | 21.77 | 21.90 | 21.64 | 1,031 |
| 23 Abr 2024 | 21.6927 | 0.38 | 1.80% | 21.425 | 21.73 | 21.425 | 596 |
| 22 Abr 2024 | 21.3086 | 0.19 | 0.91% | 21.1101 | 21.42 | 21.1101 | 664 |
| 19 Abr 2024 | 21.1161 | -0.39 | -1.81% | 21.42 | 21.42 | 20.99 | 2,144 |
| 18 Abr 2024 | 21.506 | -0.11 | -0.50% | 21.56 | 21.56 | 21.48 | 760 |
| 17 Abr 2024 | 21.6147 | -0.17 | -0.78% | 21.72 | 21.72 | 21.59 | 502 |
| 16 Abr 2024 | 21.7836 | 0.06 | 0.26% | 21.60 | 21.7836 | 21.60 | 3,400 |
| 15 Abr 2024 | 21.7264 | -0.46 | -2.09% | 22.24 | 22.24 | 21.7264 | 1,108 |
| 12 Abr 2024 | 22.19 | -0.49 | -2.14% | 22.20 | 22.2224 | 22.12 | 2,381 |
| 11 Abr 2024 | 22.6754 | 0.14 | 0.60% | 22.63 | 22.715 | 22.63 | 1,787 |
| 10 Abr 2024 | 22.5398 | -0.14 | -0.63% | 22.44 | 22.5398 | 22.42 | 366 |
| 09 Abr 2024 | 22.6822 | 0.07 | 0.30% | 22.70 | 22.70 | 22.48 | 381 |
| 08 Abr 2024 | 22.6145 | 0.00 | 0.01% | 22.61 | 22.6603 | 22.5603 | 3,527 |
| 05 Abr 2024 | 22.6117 | 0.26 | 1.18% | 22.38 | 22.6117 | 22.38 | 589 |
| 04 Abr 2024 | 22.3474 | -0.35 | -1.55% | 22.79 | 22.79 | 22.3474 | 383 |
| 03 Abr 2024 | 22.6983 | 0.02 | 0.08% | 22.7468 | 22.80 | 22.68 | 309 |
| 02 Abr 2024 | 22.6804 | -0.25 | -1.10% | 22.80 | 22.80 | 22.5001 | 1,562 |
| 01 Abr 2024 | 22.9334 | 0.05 | 0.20% | 22.92 | 23.04 | 22.85 | 2,334 |
| 28 Mar 2024 | 22.8868 | 0.00 | -0.02% | 22.90 | 22.90 | 22.8868 | 125 |
| 27 Mar 2024 | 22.8917 | -0.01 | -0.06% | 22.90 | 22.90 | 22.78 | 4,906 |
| 26 Mar 2024 | 22.9046 | -0.02 | -0.08% | 23.00 | 23.00 | 22.9046 | 1,846 |
| 25 Mar 2024 | 22.9236 | 0.04 | 0.20% | 22.87 | 23.0128 | 22.84 | 5,188 |
| 22 Mar 2024 | 22.8789 | -0.07 | -0.28% | 22.89 | 22.89 | 22.78 | 3,446 |
| 21 Mar 2024 | 22.9441 | 0.27 | 1.20% | 23.00 | 23.00 | 22.9441 | 130 |
| 20 Mar 2024 | 22.6722 | 0.27 | 1.22% | 22.42 | 22.6722 | 22.42 | 4,299 |
| 19 Mar 2024 | 22.40 | 0.16 | 0.74% | 22.19 | 22.40 | 22.0831 | 1,657 |
| 18 Mar 2024 | 22.2359 | 0.18 | 0.80% | 22.36 | 22.36 | 22.2359 | 192 |
| 15 Mar 2024 | 22.06 | -0.11 | -0.49% | 22.10 | 22.1357 | 22.06 | 1,714 |
| 14 Mar 2024 | 22.1684 | -0.18 | -0.81% | 22.39 | 22.39 | 22.1684 | 2,154 |
| 13 Mar 2024 | 22.35 | -0.02 | -0.09% | 22.40 | 22.4573 | 22.35 | 7,314 |
| 12 Mar 2024 | 22.37 | 0.26 | 1.19% | 22.15 | 22.45 | 21.9991 | 2,001 |
| 11 Mar 2024 | 22.1075 | -0.17 | -0.76% | 22.08 | 22.1552 | 22.08 | 1,831 |
| 08 Mar 2024 | 22.2776 | -0.17 | -0.78% | 22.57 | 22.73 | 22.2776 | 2,552 |
| 07 Mar 2024 | 22.4524 | 0.25 | 1.14% | 22.32 | 22.4524 | 22.32 | 387 |
| 06 Mar 2024 | 22.2004 | 0.14 | 0.64% | 22.25 | 22.25 | 22.07 | 529 |
| 05 Mar 2024 | 22.06 | -0.30 | -1.35% | 22.08 | 22.15 | 21.99 | 7,155 |
| 04 Mar 2024 | 22.3627 | -0.08 | -0.34% | 22.46 | 22.46 | 22.31 | 1,594 |
