Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FLMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.1762 | 0.22 | 0.77% | 28.11 | 28.3499 | 27.9617 | 90,370 |
| 27 Jun 2024 | 27.96 | -0.01 | -0.04% | 27.86 | 28.10 | 27.75 | 75,521 |
| 26 Jun 2024 | 27.97 | -0.41 | -1.44% | 28.10 | 28.38 | 27.84 | 36,192 |
| 25 Jun 2024 | 28.38 | -0.20 | -0.70% | 28.60 | 28.60 | 27.89 | 89,436 |
| 24 Jun 2024 | 28.58 | 0.16 | 0.55% | 28.58 | 28.85 | 28.54 | 57,648 |
| 21 Jun 2024 | 28.4229 | -0.15 | -0.51% | 28.49 | 28.64 | 28.34 | 33,958 |
| 20 Jun 2024 | 28.57 | 0.18 | 0.63% | 28.60 | 28.70 | 28.21 | 64,523 |
| 18 Jun 2024 | 28.3905 | 0.65 | 2.34% | 28.09 | 28.73 | 28.09 | 112,531 |
| 17 Jun 2024 | 27.7414 | -0.03 | -0.10% | 27.64 | 27.7896 | 27.51 | 83,073 |
| 14 Jun 2024 | 27.77 | -0.04 | -0.14% | 27.60 | 27.8999 | 27.46 | 46,603 |
| 13 Jun 2024 | 27.81 | 0.01 | 0.04% | 28.06 | 28.09 | 27.73 | 56,160 |
| 12 Jun 2024 | 27.80 | -0.51 | -1.79% | 28.04 | 28.1899 | 27.58 | 245,694 |
| 11 Jun 2024 | 28.306 | -0.26 | -0.90% | 28.41 | 28.55 | 28.17 | 64,528 |
| 10 Jun 2024 | 28.5642 | 0.13 | 0.47% | 28.20 | 28.64 | 28.13 | 72,643 |
| 07 Jun 2024 | 28.43 | -1.66 | -5.52% | 30.12 | 30.135 | 28.3901 | 360,515 |
| 06 Jun 2024 | 30.09 | -0.53 | -1.73% | 30.73 | 31.28 | 29.836 | 149,878 |
| 05 Jun 2024 | 30.62 | 1.18 | 4.01% | 30.19 | 30.63 | 29.89 | 63,886 |
| 04 Jun 2024 | 29.44 | 0.66 | 2.29% | 28.67 | 29.68 | 28.67 | 142,930 |
| 03 Jun 2024 | 28.7818 | -3.21 | -10.03% | 31.51 | 31.51 | 28.54 | 163,950 |
| 31 May 2024 | 31.99 | 0.02 | 0.07% | 32.12 | 32.15 | 31.6001 | 57,142 |
| 30 May 2024 | 31.9665 | 0.00 | 0.02% | 32.18 | 32.20 | 31.7413 | 41,589 |
| 29 May 2024 | 31.9615 | -0.30 | -0.93% | 32.11 | 32.155 | 31.5101 | 143,693 |
| 28 May 2024 | 32.2605 | -0.37 | -1.13% | 32.61 | 32.65 | 32.259 | 12,391 |
| 24 May 2024 | 32.63 | -0.18 | -0.55% | 32.97 | 32.97 | 32.60 | 109,213 |
| 23 May 2024 | 32.81 | -0.48 | -1.43% | 33.56 | 33.56 | 32.7954 | 48,726 |
| 22 May 2024 | 33.2868 | -0.18 | -0.55% | 33.44 | 33.44 | 33.11 | 20,665 |
| 21 May 2024 | 33.4699 | -0.56 | -1.65% | 34.07 | 34.07 | 33.455 | 29,409 |
| 20 May 2024 | 34.0297 | -0.01 | -0.03% | 34.00 | 34.1296 | 33.87 | 5,861 |
| 17 May 2024 | 34.039 | 0.18 | 0.53% | 33.92 | 34.16 | 33.83 | 15,316 |
| 16 May 2024 | 33.86 | 0.07 | 0.21% | 33.73 | 33.965 | 33.6316 | 6,913 |
| 15 May 2024 | 33.7884 | 0.46 | 1.37% | 33.56 | 34.20 | 33.48 | 25,031 |
| 14 May 2024 | 33.3326 | -0.32 | -0.94% | 33.52 | 33.64 | 33.291 | 9,319 |
| 13 May 2024 | 33.6497 | -0.07 | -0.21% | 33.88 | 34.09 | 33.60 | 8,318 |
| 10 May 2024 | 33.7193 | -0.07 | -0.20% | 33.93 | 33.95 | 33.70 | 4,214 |
| 09 May 2024 | 33.7881 | 0.70 | 2.12% | 33.05 | 33.79 | 33.05 | 8,216 |
| 08 May 2024 | 33.0868 | 0.02 | 0.05% | 32.84 | 33.18 | 32.78 | 11,232 |
| 07 May 2024 | 33.0688 | -0.15 | -0.45% | 33.28 | 33.38 | 32.97 | 6,798 |
| 06 May 2024 | 33.2172 | 0.27 | 0.82% | 33.21 | 33.252 | 33.06 | 20,908 |
| 03 May 2024 | 32.9471 | 0.33 | 1.00% | 33.03 | 33.08 | 32.60 | 6,060 |
| 02 May 2024 | 32.62 | 0.16 | 0.48% | 32.74 | 32.90 | 32.59 | 41,737 |
| 01 May 2024 | 32.4636 | 0.15 | 0.46% | 32.49 | 32.92 | 32.3601 | 28,203 |
| 30 Abr 2024 | 32.3153 | -0.81 | -2.46% | 32.97 | 33.05 | 32.3153 | 10,597 |
| 29 Abr 2024 | 33.13 | 0.23 | 0.70% | 33.07 | 33.17 | 32.99 | 19,722 |
| 26 Abr 2024 | 32.8996 | 0.50 | 1.54% | 32.61 | 32.9301 | 32.54 | 9,167 |
| 25 Abr 2024 | 32.40 | 0.06 | 0.18% | 31.89 | 32.47 | 31.79 | 36,882 |
| 24 Abr 2024 | 32.3409 | -0.33 | -1.01% | 32.61 | 32.61 | 32.12 | 16,663 |
| 23 Abr 2024 | 32.6719 | 0.39 | 1.22% | 32.34 | 32.74 | 32.34 | 34,149 |
| 22 Abr 2024 | 32.2787 | 0.37 | 1.15% | 31.78 | 32.2787 | 31.75 | 11,560 |
| 19 Abr 2024 | 31.9111 | -0.01 | -0.02% | 31.67 | 31.9111 | 31.535 | 19,832 |
| 18 Abr 2024 | 31.9163 | 0.00 | 0.02% | 31.97 | 32.12 | 31.71 | 27,815 |
| 17 Abr 2024 | 31.9113 | -0.01 | -0.03% | 32.23 | 32.46 | 31.87 | 62,185 |
| 16 Abr 2024 | 31.92 | -0.80 | -2.45% | 32.28 | 32.28 | 31.905 | 15,389 |
| 15 Abr 2024 | 32.7213 | -0.46 | -1.39% | 33.33 | 33.33 | 32.64 | 10,747 |
| 12 Abr 2024 | 33.1834 | -0.59 | -1.74% | 33.33 | 33.39 | 33.1001 | 14,981 |
| 11 Abr 2024 | 33.7721 | 0.10 | 0.31% | 33.73 | 33.7721 | 33.50 | 9,044 |
| 10 Abr 2024 | 33.6691 | -0.61 | -1.78% | 34.01 | 34.01 | 33.5001 | 7,799 |
| 09 Abr 2024 | 34.28 | -0.42 | -1.21% | 34.77 | 34.845 | 34.28 | 13,404 |
| 08 Abr 2024 | 34.6983 | 0.17 | 0.49% | 34.72 | 34.7597 | 34.56 | 13,207 |
| 05 Abr 2024 | 34.5291 | 0.47 | 1.39% | 34.34 | 34.5291 | 34.34 | 4,242 |
| 04 Abr 2024 | 34.0548 | 0.05 | 0.14% | 34.14 | 34.34 | 34.0548 | 3,474 |
| 03 Abr 2024 | 34.0066 | -0.03 | -0.09% | 33.90 | 34.33 | 33.83 | 5,514 |
| 02 Abr 2024 | 34.0377 | 0.13 | 0.38% | 33.97 | 34.09 | 33.8065 | 9,311 |
| 01 Abr 2024 | 33.9082 | -0.11 | -0.33% | 34.12 | 34.12 | 33.6865 | 9,902 |
