Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FGD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 23.5843 | 0.15 | 0.65% | 23.52 | 23.5843 | 23.43 | 30,512 |
| 30 May 2024 | 23.4311 | 0.14 | 0.61% | 23.33 | 23.47 | 23.33 | 62,563 |
| 29 May 2024 | 23.29 | -0.31 | -1.32% | 23.41 | 23.41 | 23.26 | 86,926 |
| 28 May 2024 | 23.6009 | 0.03 | 0.15% | 23.65 | 23.69 | 23.54 | 48,428 |
| 24 May 2024 | 23.566 | 0.20 | 0.85% | 23.54 | 23.60 | 23.515 | 47,618 |
| 23 May 2024 | 23.3685 | -0.27 | -1.15% | 23.67 | 23.68 | 23.3159 | 46,481 |
| 22 May 2024 | 23.64 | -0.24 | -0.98% | 23.73 | 23.73 | 23.56 | 63,581 |
| 21 May 2024 | 23.875 | -0.01 | -0.02% | 23.86 | 23.90 | 23.84 | 43,169 |
| 20 May 2024 | 23.88 | -0.05 | -0.21% | 23.92 | 23.97 | 23.872 | 45,231 |
| 17 May 2024 | 23.9305 | 0.08 | 0.34% | 23.82 | 23.94 | 23.82 | 23,180 |
| 16 May 2024 | 23.8502 | 0.05 | 0.21% | 23.82 | 23.8954 | 23.79 | 99,749 |
| 15 May 2024 | 23.80 | 0.20 | 0.85% | 23.72 | 23.80 | 23.6247 | 172,315 |
| 14 May 2024 | 23.60 | 0.10 | 0.41% | 23.60 | 23.61 | 23.5455 | 165,222 |
| 13 May 2024 | 23.5025 | 0.12 | 0.52% | 23.47 | 23.5751 | 23.47 | 59,718 |
| 10 May 2024 | 23.38 | 0.11 | 0.45% | 23.42 | 23.445 | 23.3575 | 87,507 |
| 09 May 2024 | 23.275 | 0.19 | 0.83% | 23.15 | 23.29 | 23.13 | 76,460 |
| 08 May 2024 | 23.0837 | 0.03 | 0.15% | 22.95 | 23.0845 | 22.9258 | 58,082 |
| 07 May 2024 | 23.0493 | 0.06 | 0.26% | 23.05 | 23.117 | 23.0101 | 47,063 |
| 06 May 2024 | 22.99 | 0.17 | 0.74% | 22.92 | 23.0199 | 22.92 | 89,216 |
| 03 May 2024 | 22.82 | 0.12 | 0.53% | 22.91 | 22.92 | 22.77 | 44,077 |
| 02 May 2024 | 22.70 | 0.27 | 1.20% | 22.60 | 22.71 | 22.53 | 67,358 |
| 01 May 2024 | 22.43 | -0.08 | -0.36% | 22.45 | 22.7015 | 22.41 | 72,329 |
| 30 Abr 2024 | 22.51 | -0.30 | -1.32% | 22.62 | 22.6701 | 22.495 | 52,157 |
| 29 Abr 2024 | 22.81 | 0.16 | 0.71% | 22.76 | 22.8493 | 22.756 | 27,235 |
| 26 Abr 2024 | 22.65 | 0.20 | 0.89% | 22.57 | 22.68 | 22.565 | 46,306 |
| 25 Abr 2024 | 22.45 | -0.02 | -0.09% | 22.32 | 22.4845 | 22.24 | 46,389 |
| 24 Abr 2024 | 22.47 | -0.09 | -0.40% | 22.51 | 22.51 | 22.3783 | 37,179 |
| 23 Abr 2024 | 22.56 | 0.29 | 1.30% | 22.36 | 22.5799 | 22.36 | 45,555 |
| 22 Abr 2024 | 22.27 | 0.30 | 1.37% | 22.22 | 22.3397 | 22.11 | 53,801 |
| 19 Abr 2024 | 21.97 | 0.17 | 0.78% | 21.89 | 22.01 | 21.89 | 30,796 |
| 18 Abr 2024 | 21.80 | 0.01 | 0.05% | 21.86 | 21.9147 | 21.76 | 50,831 |
| 17 Abr 2024 | 21.79 | 0.13 | 0.60% | 21.81 | 21.8798 | 21.71 | 38,105 |
| 16 Abr 2024 | 21.66 | -0.23 | -1.05% | 21.78 | 21.78 | 21.58 | 50,604 |
| 15 Abr 2024 | 21.89 | -0.07 | -0.32% | 22.18 | 22.19 | 21.82 | 51,832 |
| 12 Abr 2024 | 21.96 | -0.41 | -1.83% | 22.11 | 22.21 | 21.96 | 47,002 |
| 11 Abr 2024 | 22.37 | -0.02 | -0.09% | 22.43 | 22.43 | 22.1812 | 63,415 |
| 10 Abr 2024 | 22.39 | -0.40 | -1.76% | 22.49 | 22.49 | 22.295 | 98,751 |
| 09 Abr 2024 | 22.79 | 0.03 | 0.13% | 22.84 | 22.86 | 22.692 | 39,994 |
| 08 Abr 2024 | 22.76 | 0.17 | 0.75% | 22.69 | 22.7874 | 22.69 | 118,432 |
| 05 Abr 2024 | 22.59 | -0.02 | -0.09% | 22.57 | 22.6482 | 22.45 | 47,581 |
| 04 Abr 2024 | 22.61 | -0.06 | -0.26% | 22.87 | 22.905 | 22.59 | 113,911 |
| 03 Abr 2024 | 22.67 | 0.12 | 0.53% | 22.50 | 22.70 | 22.50 | 62,952 |
| 02 Abr 2024 | 22.55 | -0.04 | -0.18% | 22.56 | 22.60 | 22.51 | 55,854 |
| 01 Abr 2024 | 22.59 | -0.18 | -0.79% | 22.73 | 22.73 | 22.5515 | 69,969 |
| 28 Mar 2024 | 22.77 | 0.02 | 0.09% | 22.75 | 22.7791 | 22.738 | 50,161 |
| 27 Mar 2024 | 22.75 | 0.24 | 1.07% | 22.52 | 22.75 | 22.52 | 60,259 |
| 26 Mar 2024 | 22.51 | -0.02 | -0.07% | 22.58 | 22.5892 | 22.51 | 66,978 |
| 25 Mar 2024 | 22.525 | 0.06 | 0.29% | 22.46 | 22.5793 | 22.46 | 154,627 |
| 22 Mar 2024 | 22.46 | -0.14 | -0.62% | 22.58 | 22.605 | 22.45 | 58,190 |
| 21 Mar 2024 | 22.60 | -0.02 | -0.09% | 22.61 | 22.7125 | 22.60 | 199,950 |
| 20 Mar 2024 | 22.62 | 0.32 | 1.43% | 22.31 | 22.635 | 22.26 | 101,222 |
| 19 Mar 2024 | 22.30 | 0.02 | 0.09% | 22.28 | 22.3699 | 22.27 | 162,868 |
| 18 Mar 2024 | 22.28 | -0.14 | -0.62% | 22.35 | 22.35 | 22.25 | 94,049 |
| 15 Mar 2024 | 22.42 | 0.01 | 0.04% | 22.44 | 22.4499 | 22.36 | 49,323 |
| 14 Mar 2024 | 22.41 | -0.15 | -0.66% | 22.64 | 22.64 | 22.3326 | 85,408 |
| 13 Mar 2024 | 22.56 | 0.09 | 0.40% | 22.50 | 22.5751 | 22.49 | 64,081 |
| 12 Mar 2024 | 22.47 | 0.03 | 0.13% | 22.45 | 22.485 | 22.39 | 108,194 |
| 11 Mar 2024 | 22.44 | -0.12 | -0.53% | 22.43 | 22.46 | 22.35 | 47,598 |
| 08 Mar 2024 | 22.56 | -0.03 | -0.13% | 22.60 | 22.6692 | 22.515 | 68,347 |
| 07 Mar 2024 | 22.59 | 0.22 | 0.98% | 22.58 | 22.6091 | 22.56 | 52,643 |
| 06 Mar 2024 | 22.37 | 0.17 | 0.77% | 22.38 | 22.4203 | 22.32 | 123,757 |
| 05 Mar 2024 | 22.20 | -0.01 | -0.02% | 22.21 | 22.26 | 22.15 | 192,520 |
