Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FGDL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.048 | 0.00 | 0.00% | 31.048 | 31.048 | 31.048 | 0 |
| 27 Jun 2024 | 31.048 | 0.35 | 1.13% | 31.01 | 31.13 | 30.98 | 9,613 |
| 26 Jun 2024 | 30.70 | -0.27 | -0.86% | 30.87 | 30.87 | 30.6001 | 9,575 |
| 25 Jun 2024 | 30.965 | -0.17 | -0.53% | 31.24 | 31.24 | 30.9366 | 5,015 |
| 24 Jun 2024 | 31.1309 | 0.13 | 0.43% | 31.12 | 31.169 | 31.0879 | 7,270 |
| 21 Jun 2024 | 30.9968 | -0.50 | -1.58% | 31.66 | 31.66 | 30.9644 | 9,622 |
| 20 Jun 2024 | 31.4929 | 0.39 | 1.24% | 31.44 | 31.54 | 31.24 | 6,680 |
| 18 Jun 2024 | 31.1075 | 0.16 | 0.50% | 30.97 | 31.1599 | 30.90 | 20,762 |
| 17 Jun 2024 | 30.9523 | -0.20 | -0.65% | 31.16 | 31.16 | 30.84 | 16,568 |
| 14 Jun 2024 | 31.156 | 0.43 | 1.39% | 31.05 | 31.1799 | 31.04 | 2,885 |
| 13 Jun 2024 | 30.729 | -0.23 | -0.74% | 30.94 | 30.94 | 30.669 | 8,632 |
| 12 Jun 2024 | 30.9596 | 0.07 | 0.22% | 31.26 | 31.26 | 30.9596 | 4,058 |
| 11 Jun 2024 | 30.8909 | 0.06 | 0.19% | 30.88 | 30.90 | 30.7702 | 3,615 |
| 10 Jun 2024 | 30.8338 | 0.28 | 0.91% | 30.79 | 30.8885 | 30.71 | 8,946 |
| 07 Jun 2024 | 30.5546 | -1.09 | -3.45% | 31.26 | 31.26 | 30.5546 | 6,862 |
| 06 Jun 2024 | 31.6479 | 0.24 | 0.76% | 31.51 | 31.715 | 31.51 | 2,264 |
| 05 Jun 2024 | 31.4105 | 0.36 | 1.16% | 31.30 | 31.4799 | 31.2875 | 3,572 |
| 04 Jun 2024 | 31.05 | -0.26 | -0.84% | 31.33 | 31.33 | 30.95 | 7,178 |
| 03 Jun 2024 | 31.3135 | 0.25 | 0.81% | 31.19 | 31.3499 | 31.13 | 2,407 |
| 31 May 2024 | 31.0624 | -0.17 | -0.54% | 31.45 | 31.45 | 31.0624 | 1,339 |
| 30 May 2024 | 31.2316 | 0.05 | 0.16% | 31.31 | 31.31 | 31.2316 | 132 |
| 29 May 2024 | 31.1821 | -0.29 | -0.93% | 31.52 | 31.52 | 31.1821 | 2,449 |
| 28 May 2024 | 31.4734 | 0.33 | 1.07% | 31.42 | 31.4734 | 31.42 | 5,739 |
| 24 May 2024 | 31.14 | 0.03 | 0.09% | 31.31 | 31.31 | 31.14 | 696 |
| 23 May 2024 | 31.1129 | -0.63 | -2.00% | 31.1549 | 31.1549 | 31.101 | 1,618 |
| 22 May 2024 | 31.7463 | -0.60 | -1.85% | 32.24 | 32.24 | 31.7463 | 480 |
| 21 May 2024 | 32.3445 | -0.04 | -0.13% | 32.39 | 32.43 | 32.30 | 1,137 |
| 20 May 2024 | 32.3859 | 0.14 | 0.44% | 32.31 | 32.50 | 32.2495 | 3,219 |
| 17 May 2024 | 32.2447 | 0.49 | 1.53% | 32.07 | 32.2447 | 32.07 | 571 |
| 16 May 2024 | 31.7591 | -0.11 | -0.34% | 31.75 | 31.79 | 31.74 | 274 |
| 15 May 2024 | 31.8662 | 0.40 | 1.28% | 31.58 | 31.8662 | 31.58 | 1,725 |
| 14 May 2024 | 31.465 | 0.25 | 0.80% | 31.33 | 31.465 | 31.33 | 2,846 |
| 13 May 2024 | 31.214 | -0.35 | -1.10% | 31.36 | 31.36 | 31.214 | 4,440 |
| 10 May 2024 | 31.5614 | 0.26 | 0.85% | 31.63 | 31.63 | 31.5614 | 327 |
| 09 May 2024 | 31.2965 | 0.47 | 1.53% | 30.99 | 31.2965 | 30.99 | 394 |
| 08 May 2024 | 30.8248 | -0.08 | -0.26% | 30.84 | 30.84 | 30.8248 | 166 |
| 07 May 2024 | 30.905 | -0.14 | -0.44% | 30.95 | 30.95 | 30.851 | 631 |
| 06 May 2024 | 31.0425 | 0.33 | 1.07% | 31.26 | 31.26 | 31.0291 | 3,546 |
| 03 May 2024 | 30.7142 | -0.05 | -0.17% | 30.76 | 30.76 | 30.59 | 1,335 |
| 02 May 2024 | 30.7654 | -0.10 | -0.33% | 30.56 | 30.7654 | 30.56 | 2,591 |
| 01 May 2024 | 30.8682 | 0.27 | 0.88% | 30.74 | 30.8682 | 30.681 | 240 |
| 30 Abr 2024 | 30.5992 | -0.58 | -1.87% | 30.83 | 30.83 | 30.5992 | 701 |
| 29 Abr 2024 | 31.1813 | -0.07 | -0.22% | 31.13 | 31.32 | 31.13 | 1,324 |
| 26 Abr 2024 | 31.25 | 0.10 | 0.34% | 31.26 | 31.29 | 31.12 | 7,439 |
| 25 Abr 2024 | 31.1453 | 0.18 | 0.57% | 31.00 | 31.1453 | 31.00 | 159 |
| 24 Abr 2024 | 30.97 | -0.06 | -0.19% | 31.02 | 31.0498 | 30.97 | 852 |
| 23 Abr 2024 | 31.0276 | -0.08 | -0.26% | 30.92 | 31.0276 | 30.92 | 423 |
| 22 Abr 2024 | 31.1093 | -0.78 | -2.43% | 31.20 | 31.20 | 31.1093 | 21,331 |
| 19 Abr 2024 | 31.8844 | 0.10 | 0.31% | 32.03 | 32.0493 | 31.8844 | 2,505 |
| 18 Abr 2024 | 31.785 | 0.09 | 0.30% | 31.92 | 31.92 | 31.785 | 3,481 |
| 17 Abr 2024 | 31.69 | -0.23 | -0.72% | 31.90 | 31.96 | 31.58 | 2,201 |
| 16 Abr 2024 | 31.92 | 0.05 | 0.15% | 31.79 | 31.9729 | 31.61 | 8,046 |
| 15 Abr 2024 | 31.8717 | 0.57 | 1.82% | 31.45 | 31.8717 | 31.05 | 3,161 |
| 12 Abr 2024 | 31.302 | -0.39 | -1.22% | 32.05 | 32.40 | 31.302 | 1,925 |
| 11 Abr 2024 | 31.6873 | 0.57 | 1.82% | 31.29 | 31.6873 | 31.29 | 536 |
| 10 Abr 2024 | 31.12 | -0.27 | -0.87% | 31.12 | 31.2299 | 31.10 | 1,247 |
| 09 Abr 2024 | 31.3937 | 0.17 | 0.54% | 31.46 | 31.48 | 31.30 | 58,324 |
| 08 Abr 2024 | 31.2241 | 0.20 | 0.64% | 31.37 | 31.37 | 31.00 | 1,879 |
| 05 Abr 2024 | 31.026 | 0.51 | 1.68% | 30.68 | 31.14 | 30.63 | 1,606 |
| 04 Abr 2024 | 30.5148 | -0.16 | -0.53% | 30.61 | 30.72 | 30.51 | 2,363 |
| 03 Abr 2024 | 30.6771 | 0.26 | 0.86% | 30.43 | 30.70 | 30.426 | 46,824 |
| 02 Abr 2024 | 30.4168 | 0.46 | 1.52% | 30.13 | 30.4168 | 30.13 | 375 |
| 01 Abr 2024 | 29.96 | 0.30 | 0.99% | 30.14 | 30.14 | 29.84 | 5,260 |
