Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 21.2201 | -0.11 | -0.53% | 21.48 | 21.48 | 21.22 | 2,444 |
| 21 May 2024 | 21.3322 | 0.11 | 0.51% | 21.51 | 21.58 | 21.3001 | 4,771 |
| 20 May 2024 | 21.225 | -0.13 | -0.59% | 21.35 | 21.35 | 21.225 | 1,589 |
| 17 May 2024 | 21.35 | 0.16 | 0.75% | 21.43 | 21.43 | 21.29 | 3,780 |
| 16 May 2024 | 21.1909 | -0.06 | -0.28% | 21.18 | 21.25 | 21.07 | 10,453 |
| 15 May 2024 | 21.25 | 0.48 | 2.29% | 20.79 | 21.39 | 20.78 | 17,210 |
| 14 May 2024 | 20.7745 | -0.09 | -0.44% | 20.85 | 20.8701 | 20.72 | 1,620 |
| 13 May 2024 | 20.8657 | -0.06 | -0.28% | 20.96 | 21.15 | 20.80 | 15,775 |
| 10 May 2024 | 20.925 | 0.16 | 0.78% | 20.92 | 20.97 | 20.871 | 4,934 |
| 09 May 2024 | 20.763 | 0.08 | 0.40% | 20.97 | 20.97 | 20.701 | 7,608 |
| 08 May 2024 | 20.68 | -0.05 | -0.24% | 20.97 | 20.97 | 20.68 | 7,823 |
| 07 May 2024 | 20.73 | 0.32 | 1.58% | 20.50 | 21.00 | 20.40 | 31,076 |
| 06 May 2024 | 20.4084 | 0.00 | 0.02% | 20.17 | 20.62 | 20.17 | 11,848 |
| 03 May 2024 | 20.4042 | 0.01 | 0.04% | 20.50 | 20.60 | 20.35 | 13,233 |
| 02 May 2024 | 20.3961 | -1.80 | -8.10% | 21.96 | 22.01 | 20.07 | 128,093 |
| 01 May 2024 | 22.1939 | -0.10 | -0.45% | 22.15 | 22.21 | 21.99 | 5,112 |
| 30 Abr 2024 | 22.2934 | -0.07 | -0.33% | 22.339 | 22.60 | 22.28 | 14,121 |
| 29 Abr 2024 | 22.3674 | 0.04 | 0.17% | 22.55 | 22.56 | 22.05 | 48,303 |
| 26 Abr 2024 | 22.33 | -0.57 | -2.47% | 22.80 | 22.80 | 22.33 | 1,875 |
| 25 Abr 2024 | 22.896 | -0.14 | -0.60% | 22.94 | 22.9801 | 22.755 | 3,840 |
| 24 Abr 2024 | 23.0349 | 0.01 | 0.06% | 22.94 | 23.0349 | 22.94 | 2,668 |
| 23 Abr 2024 | 23.0205 | -0.11 | -0.49% | 23.10 | 23.10 | 22.94 | 807 |
| 22 Abr 2024 | 23.135 | 0.08 | 0.34% | 23.03 | 23.2499 | 23.03 | 690 |
| 19 Abr 2024 | 23.0577 | 0.10 | 0.43% | 22.96 | 23.0577 | 22.92 | 925 |
| 18 Abr 2024 | 22.9588 | -0.06 | -0.24% | 23.03 | 23.03 | 22.78 | 4,040 |
| 17 Abr 2024 | 23.015 | -0.02 | -0.07% | 23.05 | 23.05 | 22.82 | 592 |
| 16 Abr 2024 | 23.03 | 0.05 | 0.20% | 22.94 | 23.03 | 22.74 | 4,357 |
| 15 Abr 2024 | 22.985 | 0.09 | 0.42% | 22.88 | 23.17 | 22.88 | 4,831 |
| 12 Abr 2024 | 22.89 | 0.27 | 1.20% | 22.65 | 22.89 | 22.65 | 1,440 |
| 11 Abr 2024 | 22.6184 | -0.07 | -0.29% | 22.69 | 22.69 | 22.57 | 3,536 |
| 10 Abr 2024 | 22.685 | -0.05 | -0.24% | 22.67 | 22.75 | 22.67 | 777 |
| 09 Abr 2024 | 22.7392 | -0.14 | -0.62% | 22.82 | 22.82 | 22.7392 | 1,261 |
| 08 Abr 2024 | 22.8818 | 0.14 | 0.60% | 22.73 | 23.01 | 22.73 | 8,746 |
| 05 Abr 2024 | 22.7458 | 0.07 | 0.32% | 22.79 | 22.79 | 22.74 | 5,558 |
| 04 Abr 2024 | 22.674 | -0.05 | -0.24% | 22.79 | 22.90 | 22.67 | 2,122 |
| 03 Abr 2024 | 22.7284 | -0.08 | -0.36% | 22.77 | 22.775 | 22.72 | 3,418 |
| 02 Abr 2024 | 22.8095 | 0.02 | 0.08% | 22.79 | 22.82 | 22.65 | 552 |
| 01 Abr 2024 | 22.792 | -0.01 | -0.04% | 22.96 | 22.96 | 22.72 | 8,098 |
| 28 Mar 2024 | 22.80 | -0.16 | -0.68% | 22.85 | 22.95 | 22.80 | 9,458 |
| 27 Mar 2024 | 22.955 | 0.18 | 0.81% | 22.85 | 22.9999 | 22.85 | 1,685 |
| 26 Mar 2024 | 22.77 | -0.18 | -0.76% | 22.82 | 22.89 | 22.77 | 1,091 |
| 25 Mar 2024 | 22.9451 | -0.11 | -0.50% | 22.83 | 22.97 | 22.83 | 1,173 |
| 22 Mar 2024 | 23.0593 | 0.02 | 0.11% | 23.03 | 23.0593 | 22.8501 | 1,832 |
| 21 Mar 2024 | 23.0349 | 0.06 | 0.26% | 23.00 | 23.075 | 23.00 | 2,502 |
| 20 Mar 2024 | 22.9758 | 0.10 | 0.43% | 22.88 | 22.9758 | 22.88 | 503 |
| 19 Mar 2024 | 22.8774 | 0.08 | 0.34% | 22.88 | 22.88 | 22.87 | 367 |
| 18 Mar 2024 | 22.801 | 0.07 | 0.31% | 22.80 | 22.89 | 22.73 | 608 |
| 15 Mar 2024 | 22.73 | -0.10 | -0.42% | 22.83 | 22.83 | 22.70 | 542 |
| 14 Mar 2024 | 22.8261 | -0.15 | -0.67% | 22.98 | 22.98 | 22.75 | 546 |
| 13 Mar 2024 | 22.98 | 0.06 | 0.26% | 23.00 | 23.01 | 22.95 | 4,383 |
| 12 Mar 2024 | 22.92 | 0.07 | 0.30% | 23.03 | 23.09 | 22.89 | 4,900 |
| 11 Mar 2024 | 22.8504 | -0.01 | -0.04% | 22.86 | 23.0185 | 22.84 | 3,543 |
| 08 Mar 2024 | 22.8585 | -0.08 | -0.36% | 22.94 | 22.99 | 22.6601 | 8,441 |
| 07 Mar 2024 | 22.94 | 0.02 | 0.09% | 23.19 | 23.19 | 22.81 | 5,620 |
| 06 Mar 2024 | 22.92 | 0.13 | 0.57% | 22.98 | 22.98 | 22.78 | 3,963 |
| 05 Mar 2024 | 22.7904 | 0.08 | 0.37% | 22.71 | 22.85 | 22.71 | 1,470 |
| 04 Mar 2024 | 22.7063 | -0.01 | -0.04% | 22.66 | 22.83 | 22.66 | 2,536 |
| 01 Mar 2024 | 22.7159 | 0.08 | 0.35% | 22.64 | 22.93 | 22.64 | 11,674 |
| 29 Feb 2024 | 22.6371 | 0.00 | -0.01% | 22.58 | 22.78 | 22.58 | 2,311 |
| 28 Feb 2024 | 22.6393 | -0.04 | -0.17% | 22.53 | 22.80 | 22.53 | 25,918 |
| 27 Feb 2024 | 22.6782 | 0.00 | -0.01% | 23.09 | 23.09 | 22.5301 | 4,084 |
| 26 Feb 2024 | 22.6803 | -0.09 | -0.38% | 22.70 | 22.70 | 22.56 | 2,763 |
| 23 Feb 2024 | 22.7663 | 0.07 | 0.29% | 22.65 | 22.77 | 22.65 | 3,978 |
