Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FIVG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 39.70 | -0.23 | -0.58% | 39.78 | 39.84 | 38.93 | 19,195 |
| 30 May 2024 | 39.93 | -0.04 | -0.10% | 40.02 | 40.13 | 39.77 | 40,045 |
| 29 May 2024 | 39.97 | -0.39 | -0.97% | 39.88 | 40.0801 | 39.8611 | 44,888 |
| 28 May 2024 | 40.36 | 0.45 | 1.13% | 40.16 | 40.5114 | 40.12 | 29,807 |
| 24 May 2024 | 39.91 | 0.50 | 1.27% | 39.59 | 39.99 | 39.59 | 36,674 |
| 23 May 2024 | 39.41 | -0.26 | -0.66% | 40.16 | 40.16 | 39.237 | 50,295 |
| 22 May 2024 | 39.67 | 0.21 | 0.53% | 39.59 | 39.7979 | 39.42 | 29,761 |
| 21 May 2024 | 39.4602 | -0.03 | -0.06% | 39.22 | 39.4702 | 39.17 | 22,174 |
| 20 May 2024 | 39.4858 | 0.22 | 0.55% | 39.35 | 39.65 | 39.35 | 19,033 |
| 17 May 2024 | 39.27 | -0.10 | -0.25% | 39.44 | 39.51 | 39.122 | 23,435 |
| 16 May 2024 | 39.3702 | 0.02 | 0.04% | 39.46 | 39.626 | 39.3579 | 20,695 |
| 15 May 2024 | 39.3527 | 0.79 | 2.04% | 38.93 | 39.3527 | 38.82 | 83,141 |
| 14 May 2024 | 38.565 | 0.53 | 1.41% | 38.12 | 38.585 | 38.12 | 13,314 |
| 13 May 2024 | 38.03 | 0.21 | 0.56% | 38.02 | 38.1502 | 38.00 | 21,268 |
| 10 May 2024 | 37.82 | 0.16 | 0.42% | 37.86 | 38.01 | 37.74 | 17,391 |
| 09 May 2024 | 37.66 | -0.03 | -0.08% | 37.71 | 37.71 | 37.47 | 46,892 |
| 08 May 2024 | 37.69 | 0.25 | 0.67% | 37.24 | 37.71 | 37.24 | 23,749 |
| 07 May 2024 | 37.4396 | -0.15 | -0.39% | 37.58 | 37.63 | 37.43 | 24,047 |
| 06 May 2024 | 37.585 | 0.47 | 1.27% | 37.30 | 37.585 | 37.30 | 32,867 |
| 03 May 2024 | 37.1145 | 0.60 | 1.63% | 37.25 | 37.37 | 37.05 | 22,736 |
| 02 May 2024 | 36.5191 | 0.33 | 0.91% | 36.60 | 36.6343 | 36.14 | 8,233 |
| 01 May 2024 | 36.19 | -0.59 | -1.60% | 36.43 | 36.9651 | 36.13 | 27,628 |
| 30 Abr 2024 | 36.78 | -0.71 | -1.89% | 37.27 | 37.41 | 36.78 | 19,182 |
| 29 Abr 2024 | 37.49 | 0.20 | 0.54% | 37.37 | 37.5417 | 37.29 | 19,517 |
| 26 Abr 2024 | 37.2897 | 0.38 | 1.04% | 36.98 | 37.37 | 36.98 | 17,845 |
| 25 Abr 2024 | 36.9062 | 0.23 | 0.62% | 36.46 | 37.0317 | 36.46 | 23,727 |
| 24 Abr 2024 | 36.6791 | 0.27 | 0.74% | 36.79 | 36.95 | 36.43 | 21,522 |
| 23 Abr 2024 | 36.41 | 0.64 | 1.79% | 35.89 | 36.5501 | 35.89 | 38,379 |
| 22 Abr 2024 | 35.77 | 0.38 | 1.07% | 35.68 | 35.9912 | 35.45 | 16,364 |
| 19 Abr 2024 | 35.39 | -0.79 | -2.19% | 36.00 | 36.14 | 35.325 | 21,588 |
| 18 Abr 2024 | 36.1841 | -0.27 | -0.73% | 36.46 | 36.60 | 36.14 | 13,742 |
| 17 Abr 2024 | 36.4494 | -0.66 | -1.78% | 37.22 | 37.2942 | 36.4494 | 19,672 |
| 16 Abr 2024 | 37.1104 | 0.04 | 0.12% | 37.03 | 37.2101 | 36.96 | 26,988 |
| 15 Abr 2024 | 37.0674 | -0.52 | -1.39% | 37.97 | 38.00 | 36.978 | 27,566 |
| 12 Abr 2024 | 37.59 | -1.05 | -2.72% | 38.11 | 38.1509 | 37.5424 | 20,052 |
| 11 Abr 2024 | 38.64 | 0.62 | 1.63% | 38.21 | 38.68 | 38.12 | 16,947 |
| 10 Abr 2024 | 38.02 | -0.76 | -1.96% | 38.16 | 38.26 | 37.91 | 28,707 |
| 09 Abr 2024 | 38.78 | 0.25 | 0.65% | 38.72 | 38.83 | 38.36 | 24,229 |
| 08 Abr 2024 | 38.5284 | 0.04 | 0.10% | 38.56 | 38.6901 | 38.46 | 21,280 |
| 05 Abr 2024 | 38.49 | 0.27 | 0.70% | 38.27 | 38.67 | 38.27 | 22,457 |
| 04 Abr 2024 | 38.2231 | -0.67 | -1.73% | 39.29 | 39.4606 | 38.22 | 17,989 |
| 03 Abr 2024 | 38.8947 | 0.15 | 0.40% | 38.45 | 39.05 | 38.45 | 27,749 |
| 02 Abr 2024 | 38.7412 | -0.30 | -0.77% | 38.57 | 38.7412 | 38.34 | 29,463 |
| 01 Abr 2024 | 39.04 | -0.04 | -0.10% | 39.00 | 39.375 | 38.97 | 24,584 |
| 28 Mar 2024 | 39.08 | 0.06 | 0.15% | 38.95 | 39.21 | 38.95 | 38,728 |
| 27 Mar 2024 | 39.02 | 0.34 | 0.88% | 38.94 | 39.03 | 38.63 | 55,742 |
| 26 Mar 2024 | 38.68 | -0.23 | -0.59% | 39.02 | 39.16 | 38.68 | 20,190 |
| 25 Mar 2024 | 38.91 | -0.22 | -0.56% | 38.77 | 39.10 | 38.77 | 18,204 |
| 22 Mar 2024 | 39.1291 | -0.05 | -0.13% | 39.10 | 39.24 | 38.985 | 22,415 |
| 21 Mar 2024 | 39.1783 | 0.38 | 0.98% | 39.27 | 39.5301 | 39.1783 | 45,060 |
| 20 Mar 2024 | 38.80 | 0.38 | 0.99% | 38.38 | 38.88 | 38.23 | 28,986 |
| 19 Mar 2024 | 38.4204 | -0.09 | -0.23% | 38.22 | 38.52 | 37.903 | 30,426 |
| 18 Mar 2024 | 38.51 | 0.04 | 0.10% | 38.84 | 38.84 | 38.51 | 297,918 |
| 15 Mar 2024 | 38.47 | -0.23 | -0.61% | 38.44 | 38.7349 | 38.43 | 23,894 |
| 14 Mar 2024 | 38.7044 | -0.54 | -1.36% | 39.20 | 39.25 | 38.49 | 36,192 |
| 13 Mar 2024 | 39.24 | -0.68 | -1.70% | 39.71 | 39.71 | 39.19 | 32,156 |
| 12 Mar 2024 | 39.9194 | 0.58 | 1.47% | 39.77 | 39.93 | 39.42 | 31,654 |
| 11 Mar 2024 | 39.3425 | -0.15 | -0.37% | 39.19 | 39.49 | 39.07 | 31,163 |
| 08 Mar 2024 | 39.49 | -0.88 | -2.18% | 40.49 | 40.69 | 39.49 | 72,396 |
| 07 Mar 2024 | 40.37 | 0.48 | 1.20% | 40.15 | 40.46 | 40.10 | 22,837 |
| 06 Mar 2024 | 39.8903 | 0.58 | 1.48% | 39.91 | 40.24 | 39.70 | 42,247 |
| 05 Mar 2024 | 39.31 | -0.65 | -1.63% | 39.60 | 39.66 | 39.06 | 34,996 |
| 04 Mar 2024 | 39.96 | 0.38 | 0.96% | 39.73 | 40.245 | 39.73 | 46,137 |
