Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FIAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0 |
| 27 Jun 2024 | 19.30 | 0.05 | 0.26% | 19.2701 | 19.30 | 19.27 | 3,322 |
| 26 Jun 2024 | 19.2499 | -0.02 | -0.10% | 19.24 | 19.255 | 19.225 | 6,534 |
| 25 Jun 2024 | 19.27 | 0.00 | -0.01% | 19.32 | 19.32 | 19.26 | 7,195 |
| 24 Jun 2024 | 19.2711 | 0.02 | 0.08% | 19.24 | 19.28 | 19.24 | 7,705 |
| 21 Jun 2024 | 19.2555 | -0.01 | -0.03% | 19.27 | 19.27 | 19.2499 | 6,773 |
| 20 Jun 2024 | 19.262 | -0.01 | -0.07% | 19.28 | 19.29 | 19.26 | 17,546 |
| 18 Jun 2024 | 19.275 | -0.08 | -0.41% | 19.25 | 19.29 | 19.25 | 16,560 |
| 17 Jun 2024 | 19.3553 | 0.01 | 0.03% | 19.3289 | 19.3553 | 19.32 | 10,495 |
| 14 Jun 2024 | 19.3486 | -0.02 | -0.08% | 19.34 | 19.35 | 19.34 | 2,683 |
| 13 Jun 2024 | 19.365 | -0.02 | -0.08% | 19.39 | 19.39 | 19.35 | 9,674 |
| 12 Jun 2024 | 19.38 | 0.08 | 0.41% | 19.39 | 19.4099 | 19.37 | 5,216 |
| 11 Jun 2024 | 19.301 | 0.03 | 0.16% | 19.28 | 19.31 | 19.28 | 11,028 |
| 10 Jun 2024 | 19.27 | 0.00 | 0.03% | 19.27 | 19.29 | 19.27 | 10,671 |
| 07 Jun 2024 | 19.265 | -0.07 | -0.34% | 19.30 | 19.30 | 19.265 | 17,289 |
| 06 Jun 2024 | 19.33 | 0.05 | 0.26% | 19.29 | 19.33 | 19.29 | 19,730 |
| 05 Jun 2024 | 19.28 | 0.06 | 0.31% | 19.25 | 19.285 | 19.24 | 8,445 |
| 04 Jun 2024 | 19.22 | 0.03 | 0.16% | 19.22 | 19.22 | 19.2022 | 14,264 |
| 03 Jun 2024 | 19.19 | -0.01 | -0.04% | 19.23 | 19.24 | 19.1002 | 24,516 |
| 31 May 2024 | 19.1974 | 0.00 | 0.01% | 19.20 | 19.20 | 19.1777 | 8,203 |
| 30 May 2024 | 19.195 | -0.02 | -0.08% | 19.19 | 19.23 | 19.18 | 22,586 |
| 29 May 2024 | 19.21 | 0.02 | 0.10% | 19.18 | 19.21 | 19.18 | 18,599 |
| 28 May 2024 | 19.1905 | -0.02 | -0.11% | 19.23 | 19.23 | 19.1897 | 13,630 |
| 24 May 2024 | 19.211 | 0.03 | 0.14% | 19.22 | 19.22 | 19.20 | 13,584 |
| 23 May 2024 | 19.185 | -0.04 | -0.21% | 19.25 | 19.25 | 19.17 | 19,896 |
| 22 May 2024 | 19.225 | -0.01 | -0.05% | 19.24 | 19.25 | 19.22 | 45,602 |
| 21 May 2024 | 19.2351 | -0.01 | -0.05% | 19.25 | 19.25 | 19.22 | 12,449 |
| 20 May 2024 | 19.2452 | 0.02 | 0.10% | 19.23 | 19.26 | 19.23 | 7,401 |
| 17 May 2024 | 19.2268 | -0.02 | -0.09% | 19.25 | 19.25 | 19.20 | 24,178 |
| 16 May 2024 | 19.245 | -0.15 | -0.75% | 19.24 | 19.26 | 19.24 | 24,937 |
| 15 May 2024 | 19.39 | 0.09 | 0.49% | 19.35 | 19.39 | 19.35 | 13,735 |
| 14 May 2024 | 19.295 | 0.05 | 0.28% | 19.26 | 19.295 | 19.26 | 5,619 |
| 13 May 2024 | 19.2419 | 0.00 | -0.02% | 19.27 | 19.27 | 19.23 | 3,135 |
| 10 May 2024 | 19.2453 | 0.00 | 0.00% | 19.26 | 19.2771 | 19.23 | 10,775 |
| 09 May 2024 | 19.245 | 0.01 | 0.03% | 19.24 | 19.26 | 19.24 | 17,833 |
| 08 May 2024 | 19.24 | 0.01 | 0.05% | 19.23 | 19.24 | 19.205 | 9,173 |
| 07 May 2024 | 19.2301 | 0.03 | 0.15% | 19.21 | 19.2511 | 19.21 | 39,132 |
| 06 May 2024 | 19.2013 | 0.03 | 0.14% | 19.19 | 19.2099 | 19.16 | 6,676 |
| 03 May 2024 | 19.1753 | 0.08 | 0.42% | 19.17 | 19.1753 | 19.15 | 5,129 |
| 02 May 2024 | 19.095 | 0.02 | 0.13% | 19.08 | 19.105 | 19.06 | 20,457 |
| 01 May 2024 | 19.07 | 0.03 | 0.16% | 19.04 | 19.11 | 19.02 | 16,725 |
| 30 Abr 2024 | 19.0401 | -0.08 | -0.40% | 19.08 | 19.085 | 19.04 | 11,066 |
| 29 Abr 2024 | 19.1166 | -0.03 | -0.17% | 19.12 | 19.15 | 19.11 | 6,854 |
| 26 Abr 2024 | 19.15 | 0.08 | 0.42% | 19.12 | 19.15 | 19.102 | 10,207 |
| 25 Abr 2024 | 19.07 | -0.03 | -0.13% | 19.04 | 19.0899 | 19.025 | 11,071 |
| 24 Abr 2024 | 19.0953 | -0.02 | -0.10% | 19.09 | 19.10 | 19.08 | 36,305 |
| 23 Abr 2024 | 19.115 | 0.06 | 0.30% | 19.06 | 19.12 | 19.06 | 10,745 |
| 22 Abr 2024 | 19.058 | 0.01 | 0.07% | 19.04 | 19.07 | 19.03 | 16,775 |
| 19 Abr 2024 | 19.045 | -0.06 | -0.29% | 19.09 | 19.09 | 19.0397 | 11,690 |
| 18 Abr 2024 | 19.10 | 0.05 | 0.27% | 19.08 | 19.10 | 19.0402 | 58,711 |
| 17 Abr 2024 | 19.0488 | 0.00 | -0.01% | 19.06 | 19.06 | 19.04 | 6,097 |
| 16 Abr 2024 | 19.05 | -0.17 | -0.86% | 19.06 | 19.07 | 19.015 | 23,914 |
| 15 Abr 2024 | 19.215 | -0.03 | -0.13% | 19.22 | 19.23 | 19.21 | 22,668 |
| 12 Abr 2024 | 19.24 | -0.03 | -0.16% | 19.27 | 19.27 | 19.23 | 11,917 |
| 11 Abr 2024 | 19.27 | 0.02 | 0.10% | 19.24 | 19.27 | 19.235 | 11,599 |
| 10 Abr 2024 | 19.25 | -0.08 | -0.41% | 19.25 | 19.2599 | 19.2202 | 99,522 |
| 09 Abr 2024 | 19.33 | 0.02 | 0.13% | 19.32 | 19.33 | 19.29 | 47,695 |
| 08 Abr 2024 | 19.3053 | -0.02 | -0.10% | 19.28 | 19.3183 | 19.28 | 9,064 |
| 05 Abr 2024 | 19.3254 | 0.00 | -0.02% | 19.32 | 19.34 | 19.315 | 3,700 |
| 04 Abr 2024 | 19.33 | -0.01 | -0.03% | 19.36 | 19.36 | 19.325 | 40,545 |
| 03 Abr 2024 | 19.335 | -0.01 | -0.03% | 19.32 | 19.34 | 19.32 | 7,808 |
| 02 Abr 2024 | 19.34 | 0.00 | 0.03% | 19.32 | 19.34 | 19.32 | 17,079 |
