Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLSW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 33.8845 | 0.40 | 1.21% | 33.67 | 33.8845 | 33.67 | 1,527 |
| 30 May 2024 | 33.48 | 0.59 | 1.78% | 33.07 | 33.52 | 33.07 | 1,676 |
| 29 May 2024 | 32.8946 | -0.19 | -0.58% | 32.95 | 32.95 | 32.87 | 975 |
| 28 May 2024 | 33.0861 | -0.22 | -0.66% | 33.189 | 33.19 | 33.0861 | 740 |
| 24 May 2024 | 33.3055 | 0.07 | 0.22% | 33.19 | 33.3055 | 33.19 | 498 |
| 23 May 2024 | 33.2314 | -0.09 | -0.26% | 33.50 | 33.50 | 33.2314 | 732 |
| 22 May 2024 | 33.3187 | -0.29 | -0.87% | 33.31 | 33.34 | 33.28 | 1,559 |
| 21 May 2024 | 33.6112 | -0.14 | -0.41% | 33.58 | 33.6232 | 33.57 | 2,898 |
| 20 May 2024 | 33.75 | -0.04 | -0.11% | 33.79 | 33.83 | 33.75 | 2,921 |
| 17 May 2024 | 33.7872 | 0.10 | 0.29% | 33.68 | 33.819 | 33.68 | 3,021 |
| 16 May 2024 | 33.6902 | 0.06 | 0.18% | 33.66 | 33.6902 | 33.65 | 1,613 |
| 15 May 2024 | 33.6304 | 0.38 | 1.14% | 33.46 | 33.6304 | 33.46 | 3,031 |
| 14 May 2024 | 33.2528 | 0.34 | 1.04% | 33.13 | 33.2528 | 33.13 | 730 |
| 13 May 2024 | 32.91 | -0.15 | -0.45% | 33.07 | 33.085 | 32.91 | 2,183 |
| 10 May 2024 | 33.06 | 0.26 | 0.78% | 32.98 | 33.0651 | 32.975 | 2,079 |
| 09 May 2024 | 32.8027 | 0.25 | 0.77% | 32.55 | 32.8027 | 32.55 | 1,424 |
| 08 May 2024 | 32.5519 | 0.22 | 0.67% | 32.42 | 32.57 | 32.42 | 4,856 |
| 07 May 2024 | 32.3354 | 0.35 | 1.09% | 32.29 | 32.40 | 32.2899 | 1,504 |
| 06 May 2024 | 31.9874 | 0.12 | 0.37% | 32.00 | 32.00 | 31.9702 | 708 |
| 03 May 2024 | 31.8709 | 0.35 | 1.11% | 31.99 | 32.00 | 31.8436 | 3,938 |
| 02 May 2024 | 31.5209 | 0.29 | 0.92% | 31.45 | 31.54 | 31.38 | 10,970 |
| 01 May 2024 | 31.2332 | -0.07 | -0.21% | 31.27 | 31.47 | 31.16 | 4,047 |
| 30 Abr 2024 | 31.30 | -0.47 | -1.47% | 31.46 | 31.46 | 31.30 | 2,621 |
| 29 Abr 2024 | 31.7661 | 0.11 | 0.35% | 31.75 | 31.83 | 31.75 | 7,687 |
| 26 Abr 2024 | 31.6558 | 0.08 | 0.26% | 31.64 | 31.695 | 31.64 | 4,857 |
| 25 Abr 2024 | 31.5743 | -0.22 | -0.71% | 31.26 | 31.59 | 31.26 | 15,342 |
| 24 Abr 2024 | 31.799 | -0.25 | -0.77% | 31.76 | 31.80 | 31.71 | 3,725 |
| 23 Abr 2024 | 32.0473 | 0.27 | 0.84% | 32.08 | 32.16 | 31.98 | 1,666 |
| 22 Abr 2024 | 31.78 | 0.26 | 0.82% | 31.60 | 31.8762 | 31.60 | 1,242 |
| 19 Abr 2024 | 31.5201 | 0.36 | 1.17% | 31.33 | 31.5201 | 31.33 | 2,474 |
| 18 Abr 2024 | 31.1571 | -0.16 | -0.52% | 31.21 | 31.3299 | 31.1571 | 8,071 |
| 17 Abr 2024 | 31.3188 | 0.16 | 0.52% | 31.39 | 31.4099 | 31.21 | 8,236 |
| 16 Abr 2024 | 31.1563 | -0.31 | -0.98% | 31.20 | 31.20 | 31.11 | 5,752 |
| 15 Abr 2024 | 31.4649 | 0.02 | 0.06% | 31.72 | 31.75 | 31.42 | 6,218 |
| 12 Abr 2024 | 31.4449 | -0.51 | -1.59% | 31.71 | 31.71 | 31.44 | 3,769 |
| 11 Abr 2024 | 31.9544 | 0.15 | 0.48% | 31.98 | 31.98 | 31.7063 | 18,193 |
| 10 Abr 2024 | 31.8013 | -0.40 | -1.25% | 31.70 | 31.8013 | 31.65 | 2,254 |
| 09 Abr 2024 | 32.2037 | 0.04 | 0.11% | 32.29 | 32.29 | 32.15 | 5,098 |
| 08 Abr 2024 | 32.1684 | -0.02 | -0.06% | 32.22 | 32.2268 | 32.1684 | 2,339 |
| 05 Abr 2024 | 32.1888 | -0.15 | -0.46% | 32.09 | 32.231 | 32.09 | 7,078 |
| 04 Abr 2024 | 32.3379 | -0.05 | -0.16% | 32.54 | 32.59 | 32.29 | 2,178 |
| 03 Abr 2024 | 32.3883 | 0.12 | 0.38% | 32.18 | 32.41 | 32.18 | 3,331 |
| 02 Abr 2024 | 32.2641 | -0.48 | -1.46% | 32.38 | 32.40 | 32.24 | 2,825 |
| 01 Abr 2024 | 32.7408 | -0.10 | -0.31% | 32.87 | 32.8801 | 32.74 | 6,280 |
| 28 Mar 2024 | 32.8431 | 0.17 | 0.51% | 32.60 | 32.86 | 32.60 | 2,413 |
| 27 Mar 2024 | 32.6768 | 0.15 | 0.47% | 32.51 | 32.6768 | 32.50 | 3,279 |
| 26 Mar 2024 | 32.5241 | -0.09 | -0.27% | 32.56 | 32.60 | 32.5241 | 4,376 |
| 25 Mar 2024 | 32.6111 | -0.10 | -0.31% | 32.61 | 32.66 | 32.61 | 2,757 |
| 22 Mar 2024 | 32.7136 | -0.09 | -0.28% | 32.69 | 32.7136 | 32.69 | 273 |
| 21 Mar 2024 | 32.8058 | -0.30 | -0.91% | 32.88 | 32.88 | 32.8058 | 2,020 |
| 20 Mar 2024 | 33.1059 | 0.31 | 0.94% | 32.81 | 33.1059 | 32.80 | 1,783 |
| 19 Mar 2024 | 32.7963 | -0.12 | -0.36% | 32.82 | 32.85 | 32.79 | 2,619 |
| 18 Mar 2024 | 32.9145 | -0.37 | -1.11% | 33.07 | 33.07 | 32.9145 | 2,278 |
| 15 Mar 2024 | 33.2842 | -0.10 | -0.29% | 33.36 | 33.38 | 33.22 | 3,787 |
| 14 Mar 2024 | 33.38 | -0.22 | -0.66% | 33.48 | 33.50 | 33.32 | 3,255 |
| 13 Mar 2024 | 33.6023 | 0.00 | -0.01% | 33.61 | 33.68 | 33.6023 | 2,536 |
| 12 Mar 2024 | 33.6056 | 0.20 | 0.60% | 33.38 | 33.6056 | 33.38 | 962 |
| 11 Mar 2024 | 33.4061 | 0.15 | 0.45% | 33.28 | 33.4061 | 33.21 | 1,800 |
| 08 Mar 2024 | 33.256 | 0.17 | 0.53% | 33.29 | 33.3217 | 33.23 | 1,641 |
| 07 Mar 2024 | 33.0823 | 0.46 | 1.42% | 32.96 | 33.0823 | 32.96 | 2,836 |
| 06 Mar 2024 | 32.62 | 0.28 | 0.88% | 32.56 | 32.6751 | 32.56 | 2,544 |
| 05 Mar 2024 | 32.3364 | 0.01 | 0.04% | 32.29 | 32.3364 | 32.25 | 1,307 |
| 04 Mar 2024 | 32.3219 | -0.15 | -0.46% | 32.21 | 32.3637 | 32.21 | 2,419 |
