Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLGV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.46 | 0.04 | 0.19% | 20.4899 | 20.4899 | 20.44 | 31,296 |
| 13 Jun 2024 | 20.422 | 0.11 | 0.53% | 20.39 | 20.43 | 20.37 | 14,900 |
| 12 Jun 2024 | 20.315 | 0.08 | 0.40% | 20.37 | 20.41 | 20.315 | 776,678 |
| 11 Jun 2024 | 20.235 | 0.08 | 0.42% | 20.17 | 20.235 | 20.1691 | 28,492 |
| 10 Jun 2024 | 20.1504 | -0.04 | -0.20% | 20.17 | 20.17 | 20.1367 | 25,913 |
| 07 Jun 2024 | 20.19 | -0.17 | -0.83% | 20.23 | 20.23 | 20.185 | 12,817 |
| 06 Jun 2024 | 20.36 | 0.01 | 0.07% | 20.33 | 20.365 | 20.33 | 40,799 |
| 05 Jun 2024 | 20.346 | 0.05 | 0.23% | 20.33 | 20.35 | 20.28 | 87,371 |
| 04 Jun 2024 | 20.30 | 0.10 | 0.50% | 20.24 | 20.31 | 20.24 | 160,878 |
| 03 Jun 2024 | 20.20 | 0.04 | 0.18% | 20.15 | 20.216 | 20.135 | 9,967 |
| 31 May 2024 | 20.1639 | 0.08 | 0.39% | 20.15 | 20.1701 | 20.1336 | 1,557,229 |
| 30 May 2024 | 20.085 | 0.07 | 0.35% | 20.05 | 20.095 | 20.05 | 33,919 |
| 29 May 2024 | 20.015 | -0.09 | -0.42% | 20.05 | 20.05 | 20.00 | 26,283 |
| 28 May 2024 | 20.10 | -0.09 | -0.45% | 20.15 | 20.15 | 20.09 | 1,692 |
| 24 May 2024 | 20.19 | 0.02 | 0.10% | 20.16 | 20.19 | 20.16 | 4,385 |
| 23 May 2024 | 20.17 | -0.05 | -0.25% | 20.22 | 20.22 | 20.14 | 15,659 |
| 22 May 2024 | 20.22 | -0.02 | -0.10% | 20.19 | 20.23 | 20.19 | 21,820 |
| 21 May 2024 | 20.24 | 0.04 | 0.22% | 20.24 | 20.25 | 20.22 | 28,807 |
| 20 May 2024 | 20.195 | -0.03 | -0.12% | 20.18 | 20.21 | 20.18 | 23,872 |
| 17 May 2024 | 20.22 | -0.05 | -0.25% | 20.25 | 20.25 | 20.21 | 120,067 |
| 16 May 2024 | 20.27 | -0.02 | -0.10% | 20.31 | 20.31 | 20.2502 | 52,188 |
| 15 May 2024 | 20.29 | 0.13 | 0.62% | 20.25 | 20.30 | 20.25 | 15,732 |
| 14 May 2024 | 20.165 | 0.05 | 0.25% | 20.15 | 20.17 | 20.136 | 23,288 |
| 13 May 2024 | 20.115 | 0.00 | 0.02% | 20.15 | 20.15 | 20.11 | 38,565 |
| 10 May 2024 | 20.11 | -0.04 | -0.17% | 20.11 | 20.1203 | 20.09 | 19,485 |
| 09 May 2024 | 20.145 | 0.04 | 0.20% | 20.08 | 20.15 | 20.08 | 17,242 |
| 08 May 2024 | 20.105 | -0.04 | -0.20% | 20.12 | 20.13 | 20.10 | 22,211 |
| 07 May 2024 | 20.145 | 0.04 | 0.20% | 20.15 | 20.1878 | 20.14 | 91,699 |
| 06 May 2024 | 20.105 | 0.02 | 0.10% | 22.08 | 22.08 | 20.08 | 23,539 |
| 03 May 2024 | 20.085 | 0.09 | 0.45% | 20.11 | 20.11 | 20.05 | 36,385 |
| 02 May 2024 | 19.995 | 0.07 | 0.33% | 19.91 | 20.005 | 19.91 | 32,313 |
| 01 May 2024 | 19.93 | -0.01 | -0.05% | 19.92 | 19.94 | 19.88 | 25,349 |
| 30 Abr 2024 | 19.939 | -0.08 | -0.40% | 19.97 | 19.9799 | 19.93 | 212,066 |
| 29 Abr 2024 | 20.02 | 0.07 | 0.38% | 19.99 | 20.02 | 19.96 | 27,611 |
| 26 Abr 2024 | 19.945 | 0.03 | 0.15% | 19.95 | 19.97 | 19.94 | 27,430 |
| 25 Abr 2024 | 19.915 | -0.06 | -0.28% | 19.87 | 19.9259 | 19.87 | 15,474 |
| 24 Abr 2024 | 19.97 | -0.05 | -0.26% | 19.99 | 19.99 | 19.932 | 28,100 |
| 23 Abr 2024 | 20.0225 | 0.03 | 0.14% | 19.95 | 22.38 | 19.95 | 40,991 |
| 22 Abr 2024 | 19.9948 | 0.01 | 0.05% | 19.97 | 19.997 | 19.96 | 29,212 |
| 19 Abr 2024 | 19.985 | 0.02 | 0.10% | 20.02 | 20.02 | 19.97 | 172,093 |
| 18 Abr 2024 | 19.965 | -0.05 | -0.25% | 20.00 | 20.00 | 19.95 | 23,596 |
| 17 Abr 2024 | 20.015 | 0.09 | 0.45% | 19.97 | 20.02 | 19.945 | 30,942 |
| 16 Abr 2024 | 19.925 | -0.06 | -0.28% | 19.94 | 19.9499 | 19.90 | 72,588 |
| 15 Abr 2024 | 19.98 | -0.11 | -0.52% | 19.97 | 19.98 | 19.94 | 33,233 |
| 12 Abr 2024 | 20.085 | 0.06 | 0.30% | 20.11 | 20.13 | 20.08 | 23,382 |
| 11 Abr 2024 | 20.025 | -0.02 | -0.07% | 20.06 | 20.06 | 20.0086 | 20,114 |
| 10 Abr 2024 | 20.04 | -0.23 | -1.13% | 20.13 | 20.13 | 20.0299 | 25,305 |
| 09 Abr 2024 | 20.27 | 0.08 | 0.40% | 20.25 | 20.27 | 20.25 | 51,218 |
| 08 Abr 2024 | 20.19 | -0.03 | -0.15% | 20.18 | 20.20 | 20.1708 | 11,611 |
| 05 Abr 2024 | 20.22 | -0.11 | -0.54% | 20.25 | 20.2698 | 20.22 | 49,145 |
| 04 Abr 2024 | 20.3295 | 0.06 | 0.30% | 20.29 | 20.33 | 20.26 | 664,441 |
| 03 Abr 2024 | 20.2687 | 0.01 | 0.04% | 20.20 | 20.27 | 19.98 | 19,495 |
| 02 Abr 2024 | 20.26 | -0.01 | -0.05% | 20.23 | 20.26 | 20.2099 | 49,784 |
| 01 Abr 2024 | 20.27 | -0.22 | -1.07% | 20.40 | 20.40 | 20.27 | 116,352 |
| 28 Mar 2024 | 20.49 | -0.03 | -0.12% | 20.48 | 20.5135 | 20.462 | 515,545 |
| 27 Mar 2024 | 20.515 | 0.07 | 0.32% | 20.46 | 20.52 | 20.46 | 14,750 |
| 26 Mar 2024 | 20.45 | 0.02 | 0.12% | 20.415 | 20.45 | 20.405 | 27,462 |
| 25 Mar 2024 | 20.425 | -0.03 | -0.12% | 20.45 | 20.45 | 20.4126 | 24,556 |
| 22 Mar 2024 | 20.45 | 0.06 | 0.32% | 20.4633 | 20.47 | 20.45 | 74,412 |
| 21 Mar 2024 | 20.385 | 0.03 | 0.12% | 20.3707 | 20.385 | 20.365 | 11,666 |
| 20 Mar 2024 | 20.36 | 0.02 | 0.12% | 20.36 | 20.40 | 20.315 | 38,170 |
| 19 Mar 2024 | 20.335 | 0.04 | 0.20% | 20.31 | 20.345 | 20.31 | 25,938 |
| 18 Mar 2024 | 20.295 | -0.02 | -0.10% | 20.31 | 20.31 | 20.2711 | 34,029 |
