Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FLIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 20.1949 | -0.04 | -0.18% | 20.231 | 20.231 | 20.19 | 33,236 |
| 25 Jun 2024 | 20.231 | -0.02 | -0.09% | 20.22 | 20.24 | 20.22 | 40,347 |
| 24 Jun 2024 | 20.25 | 0.00 | 0.00% | 20.22 | 20.25 | 20.20 | 44,541 |
| 21 Jun 2024 | 20.25 | 0.02 | 0.07% | 20.225 | 20.25 | 20.21 | 71,070 |
| 20 Jun 2024 | 20.235 | -0.01 | -0.05% | 20.18 | 20.24 | 20.18 | 57,401 |
| 18 Jun 2024 | 20.245 | 0.04 | 0.17% | 20.22 | 20.25 | 20.22 | 39,949 |
| 17 Jun 2024 | 20.21 | -0.01 | -0.05% | 20.19 | 20.21 | 20.18 | 43,368 |
| 14 Jun 2024 | 20.22 | 0.08 | 0.40% | 20.19 | 20.22 | 20.19 | 40,003 |
| 13 Jun 2024 | 20.14 | -0.01 | -0.05% | 20.11 | 20.15 | 20.1003 | 19,483 |
| 12 Jun 2024 | 20.15 | 0.02 | 0.10% | 20.13 | 20.18 | 20.13 | 293,188 |
| 11 Jun 2024 | 20.13 | 0.12 | 0.60% | 20.03 | 20.14 | 20.03 | 73,898 |
| 10 Jun 2024 | 20.01 | -0.10 | -0.50% | 20.01 | 20.03 | 20.001 | 22,594 |
| 07 Jun 2024 | 20.11 | -0.07 | -0.32% | 20.175 | 20.175 | 20.10 | 28,213 |
| 06 Jun 2024 | 20.175 | 0.01 | 0.05% | 20.13 | 20.18 | 20.13 | 43,127 |
| 05 Jun 2024 | 20.1651 | 0.04 | 0.17% | 20.14 | 20.18 | 20.14 | 31,217 |
| 04 Jun 2024 | 20.13 | 0.02 | 0.12% | 20.13 | 20.15 | 20.13 | 29,932 |
| 03 Jun 2024 | 20.105 | 0.07 | 0.37% | 20.07 | 20.12 | 20.07 | 21,743 |
| 31 May 2024 | 20.03 | 0.02 | 0.12% | 20.03 | 20.0301 | 20.01 | 493,535 |
| 30 May 2024 | 20.0052 | 0.05 | 0.25% | 19.99 | 20.01 | 19.99 | 120,413 |
| 29 May 2024 | 19.9558 | -0.07 | -0.37% | 20.00 | 20.00 | 19.935 | 26,538 |
| 28 May 2024 | 20.03 | -0.03 | -0.15% | 20.06 | 20.07 | 20.03 | 34,681 |
| 24 May 2024 | 20.06 | 0.01 | 0.05% | 20.05 | 20.07 | 20.03 | 51,450 |
| 23 May 2024 | 20.05 | -0.07 | -0.35% | 20.08 | 20.08 | 20.04 | 38,294 |
| 22 May 2024 | 20.12 | -0.02 | -0.10% | 20.11 | 20.12 | 20.09 | 49,494 |
| 21 May 2024 | 20.14 | 0.01 | 0.05% | 20.12 | 20.15 | 20.12 | 45,247 |
| 20 May 2024 | 20.13 | 0.03 | 0.15% | 20.10 | 20.13 | 20.10 | 37,854 |
| 17 May 2024 | 20.10 | -0.09 | -0.45% | 20.14 | 20.14 | 20.10 | 32,971 |
| 16 May 2024 | 20.19 | -0.02 | -0.10% | 20.20 | 20.21 | 20.18 | 40,717 |
| 15 May 2024 | 20.21 | 0.14 | 0.70% | 20.12 | 20.22 | 20.12 | 82,781 |
| 14 May 2024 | 20.07 | -0.06 | -0.30% | 20.09 | 20.09 | 20.06 | 38,504 |
| 13 May 2024 | 20.13 | -0.01 | -0.05% | 20.13 | 20.1501 | 20.11 | 42,162 |
| 10 May 2024 | 20.14 | -0.01 | -0.05% | 20.13 | 20.14 | 20.1119 | 98,776 |
| 09 May 2024 | 20.15 | 0.01 | 0.05% | 20.11 | 20.15 | 20.095 | 89,030 |
| 08 May 2024 | 20.14 | 0.00 | 0.00% | 20.14 | 20.14 | 20.125 | 28,874 |
| 07 May 2024 | 20.14 | -0.06 | -0.30% | 20.17 | 20.19 | 20.14 | 69,491 |
| 06 May 2024 | 20.20 | 0.05 | 0.25% | 20.16 | 20.21 | 20.15 | 50,563 |
| 03 May 2024 | 20.15 | 0.06 | 0.30% | 20.15 | 20.17 | 20.1186 | 34,742 |
| 02 May 2024 | 20.09 | 0.07 | 0.32% | 20.04 | 20.09 | 20.02 | 47,293 |
| 01 May 2024 | 20.025 | 0.03 | 0.16% | 20.01 | 20.05 | 20.00 | 66,953 |
| 30 Abr 2024 | 19.9925 | -0.04 | -0.21% | 19.99 | 20.0112 | 19.985 | 174,517 |
| 29 Abr 2024 | 20.035 | 0.04 | 0.20% | 20.02 | 20.04 | 20.0118 | 42,350 |
| 26 Abr 2024 | 19.995 | 0.05 | 0.23% | 19.97 | 20.0196 | 19.97 | 26,188 |
| 25 Abr 2024 | 19.95 | -0.03 | -0.15% | 19.93 | 19.97 | 19.93 | 38,475 |
| 24 Abr 2024 | 19.98 | -0.08 | -0.37% | 20.01 | 20.01 | 19.98 | 29,191 |
| 23 Abr 2024 | 20.0552 | 0.01 | 0.03% | 20.05 | 20.08 | 20.05 | 39,952 |
| 22 Abr 2024 | 20.05 | 0.03 | 0.15% | 20.02 | 20.06 | 20.02 | 27,896 |
| 19 Abr 2024 | 20.02 | -0.02 | -0.10% | 20.03 | 20.0309 | 20.01 | 31,344 |
| 18 Abr 2024 | 20.04 | 0.00 | 0.00% | 20.06 | 20.06 | 20.0323 | 88,328 |
| 17 Abr 2024 | 20.04 | 0.08 | 0.40% | 19.96 | 20.06 | 19.96 | 70,837 |
| 16 Abr 2024 | 19.96 | -0.07 | -0.35% | 19.95 | 19.98 | 19.95 | 76,886 |
| 15 Abr 2024 | 20.03 | -0.11 | -0.55% | 20.06 | 20.06 | 20.03 | 25,480 |
| 12 Abr 2024 | 20.14 | 0.07 | 0.35% | 20.17 | 20.1701 | 20.14 | 37,164 |
| 11 Abr 2024 | 20.0697 | 0.00 | 0.02% | 20.09 | 20.09 | 20.03 | 63,953 |
| 10 Abr 2024 | 20.065 | -0.11 | -0.52% | 20.13 | 20.13 | 20.0514 | 25,739 |
| 09 Abr 2024 | 20.17 | 0.05 | 0.25% | 20.16 | 20.1803 | 20.16 | 46,577 |
| 08 Abr 2024 | 20.12 | -0.04 | -0.20% | 20.13 | 20.13 | 20.10 | 40,602 |
| 05 Abr 2024 | 20.16 | -0.06 | -0.30% | 20.22 | 20.22 | 20.14 | 36,207 |
| 04 Abr 2024 | 20.22 | 0.05 | 0.27% | 20.18 | 20.22 | 20.17 | 721,663 |
| 03 Abr 2024 | 20.165 | 0.05 | 0.27% | 20.12 | 20.1701 | 20.1001 | 45,265 |
| 02 Abr 2024 | 20.11 | -0.01 | -0.05% | 20.12 | 20.13 | 20.10 | 52,865 |
| 01 Abr 2024 | 20.12 | -0.11 | -0.54% | 20.18 | 20.18 | 20.11 | 33,112 |
