Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FISR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 25.60 | 0.04 | 0.16% | 25.62 | 25.70 | 25.57 | 68,969 |
| 26 Jun 2024 | 25.56 | -0.16 | -0.61% | 25.58 | 25.58 | 25.5102 | 109,948 |
| 25 Jun 2024 | 25.7175 | 0.06 | 0.22% | 25.64 | 25.76 | 25.63 | 988,160 |
| 24 Jun 2024 | 25.66 | 0.03 | 0.12% | 25.58 | 25.66 | 25.58 | 29,952 |
| 21 Jun 2024 | 25.6299 | 0.03 | 0.12% | 25.6499 | 25.6499 | 25.5874 | 21,472 |
| 20 Jun 2024 | 25.60 | -0.08 | -0.32% | 25.44 | 25.63 | 25.44 | 33,597 |
| 18 Jun 2024 | 25.6822 | 0.09 | 0.36% | 25.57 | 25.685 | 25.57 | 30,516 |
| 17 Jun 2024 | 25.589 | -0.08 | -0.32% | 25.45 | 25.589 | 25.45 | 41,963 |
| 14 Jun 2024 | 25.67 | 0.07 | 0.27% | 25.63 | 25.70 | 25.63 | 18,181 |
| 13 Jun 2024 | 25.60 | 0.14 | 0.55% | 25.50 | 25.6352 | 25.50 | 24,161 |
| 12 Jun 2024 | 25.46 | 0.14 | 0.53% | 25.51 | 25.6084 | 25.46 | 47,832 |
| 11 Jun 2024 | 25.325 | 0.07 | 0.28% | 25.32 | 25.3357 | 25.24 | 636,045 |
| 10 Jun 2024 | 25.255 | -0.05 | -0.18% | 25.26 | 25.27 | 25.222 | 42,188 |
| 07 Jun 2024 | 25.30 | -0.20 | -0.78% | 25.37 | 25.37 | 25.29 | 20,550 |
| 06 Jun 2024 | 25.50 | 0.00 | 0.00% | 25.49 | 25.50 | 25.45 | 22,983 |
| 05 Jun 2024 | 25.50 | 0.07 | 0.28% | 25.45 | 25.50 | 25.3801 | 38,893 |
| 04 Jun 2024 | 25.43 | 0.13 | 0.51% | 25.25 | 25.43 | 25.25 | 22,235 |
| 03 Jun 2024 | 25.30 | 0.02 | 0.08% | 25.19 | 25.34 | 25.19 | 43,069 |
| 31 May 2024 | 25.28 | 0.09 | 0.36% | 25.27 | 25.28 | 25.21 | 46,729 |
| 30 May 2024 | 25.19 | 0.10 | 0.40% | 25.06 | 25.19 | 25.06 | 41,843 |
| 29 May 2024 | 25.09 | -0.09 | -0.36% | 25.09 | 25.0999 | 25.05 | 61,138 |
| 28 May 2024 | 25.18 | -0.08 | -0.32% | 25.29 | 25.3199 | 25.14 | 52,467 |
| 24 May 2024 | 25.26 | 0.04 | 0.16% | 25.26 | 25.30 | 25.2124 | 549,564 |
| 23 May 2024 | 25.22 | -0.08 | -0.32% | 25.27 | 25.27 | 25.20 | 26,423 |
| 22 May 2024 | 25.30 | -0.03 | -0.12% | 25.30 | 25.34 | 25.29 | 17,474 |
| 21 May 2024 | 25.33 | 0.05 | 0.20% | 25.29 | 25.3699 | 25.29 | 26,169 |
| 20 May 2024 | 25.28 | -0.03 | -0.12% | 25.305 | 25.3299 | 25.28 | 18,759 |
| 17 May 2024 | 25.31 | -0.07 | -0.26% | 25.35 | 25.3742 | 25.31 | 18,197 |
| 16 May 2024 | 25.375 | -0.05 | -0.20% | 25.45 | 25.45 | 25.375 | 12,088 |
| 15 May 2024 | 25.425 | 0.19 | 0.73% | 25.42 | 25.4499 | 25.3512 | 82,709 |
| 14 May 2024 | 25.24 | 0.04 | 0.16% | 25.20 | 25.2699 | 25.20 | 156,369 |
| 13 May 2024 | 25.20 | 0.03 | 0.12% | 25.25 | 25.25 | 25.20 | 72,341 |
| 10 May 2024 | 25.17 | -0.08 | -0.32% | 25.21 | 25.2499 | 25.14 | 1,688,448 |
| 09 May 2024 | 25.25 | 0.03 | 0.12% | 25.17 | 25.28 | 25.17 | 27,190 |
| 08 May 2024 | 25.22 | -0.04 | -0.16% | 25.25 | 25.25 | 25.1944 | 28,800 |
| 07 May 2024 | 25.26 | 0.04 | 0.16% | 25.32 | 25.32 | 25.23 | 38,131 |
| 06 May 2024 | 25.22 | 0.05 | 0.20% | 25.19 | 25.22 | 25.1633 | 37,507 |
| 03 May 2024 | 25.17 | 0.14 | 0.56% | 25.16 | 25.2299 | 25.12 | 39,759 |
| 02 May 2024 | 25.03 | 0.07 | 0.28% | 24.99 | 25.06 | 24.945 | 47,957 |
| 01 May 2024 | 24.96 | 0.06 | 0.24% | 24.90 | 25.01 | 24.8739 | 79,928 |
| 30 Abr 2024 | 24.90 | -0.15 | -0.60% | 24.96 | 24.98 | 24.90 | 41,706 |
| 29 Abr 2024 | 25.05 | 0.11 | 0.44% | 25.00 | 25.05 | 24.981 | 76,717 |
| 26 Abr 2024 | 24.94 | 0.06 | 0.24% | 24.91 | 24.99 | 24.8965 | 68,085 |
| 25 Abr 2024 | 24.88 | -0.11 | -0.44% | 24.86 | 24.92 | 24.8392 | 94,825 |
| 24 Abr 2024 | 24.99 | -0.06 | -0.24% | 25.00 | 25.00 | 24.925 | 30,850 |
| 23 Abr 2024 | 25.05 | 0.06 | 0.24% | 25.00 | 25.19 | 24.94 | 1,307,415 |
| 22 Abr 2024 | 24.99 | 0.04 | 0.16% | 24.93 | 24.99 | 24.93 | 35,673 |
| 19 Abr 2024 | 24.95 | 0.05 | 0.20% | 24.97 | 24.98 | 24.94 | 22,663 |
| 18 Abr 2024 | 24.90 | -0.08 | -0.32% | 24.9945 | 24.9945 | 24.90 | 72,004 |
| 17 Abr 2024 | 24.98 | 0.14 | 0.56% | 24.9101 | 25.01 | 24.9101 | 27,330 |
| 16 Abr 2024 | 24.84 | -0.12 | -0.48% | 24.86 | 24.89 | 24.83 | 40,757 |
| 15 Abr 2024 | 24.96 | -0.13 | -0.52% | 24.9601 | 24.9644 | 24.92 | 19,675 |
| 12 Abr 2024 | 25.09 | 0.01 | 0.04% | 25.14 | 25.16 | 25.09 | 41,892 |
| 11 Abr 2024 | 25.08 | 0.03 | 0.12% | 25.12 | 25.12 | 25.01 | 32,389 |
| 10 Abr 2024 | 25.05 | -0.31 | -1.23% | 25.17 | 25.17 | 25.05 | 32,531 |
| 09 Abr 2024 | 25.361 | 0.06 | 0.24% | 25.29 | 25.63 | 25.29 | 343,529 |
| 08 Abr 2024 | 25.30 | -0.01 | -0.04% | 25.21 | 25.30 | 25.21 | 43,535 |
| 05 Abr 2024 | 25.31 | -0.12 | -0.47% | 25.32 | 25.36 | 25.3003 | 40,020 |
| 04 Abr 2024 | 25.43 | 0.06 | 0.24% | 25.41 | 25.43 | 25.36 | 46,334 |
| 03 Abr 2024 | 25.37 | 0.05 | 0.20% | 25.27 | 25.37 | 25.2301 | 54,476 |
| 02 Abr 2024 | 25.32 | -0.05 | -0.20% | 25.23 | 25.36 | 25.23 | 39,888 |
| 01 Abr 2024 | 25.37 | -0.26 | -1.01% | 25.74 | 25.74 | 25.35 | 72,453 |
