Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLYD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 30.0018 | -1.14 | -3.67% | 31.02 | 31.02 | 29.90 | 2,578 |
| 23 May 2024 | 31.1436 | 2.08 | 7.16% | 29.66 | 31.28 | 29.66 | 1,930 |
| 22 May 2024 | 29.0623 | 0.44 | 1.54% | 28.98 | 29.0623 | 28.98 | 102 |
| 21 May 2024 | 28.6211 | 0.46 | 1.63% | 28.65 | 28.65 | 28.6211 | 28 |
| 20 May 2024 | 28.1617 | -0.57 | -1.97% | 28.50 | 28.50 | 28.1617 | 77 |
| 17 May 2024 | 28.7285 | 0.48 | 1.69% | 28.35 | 28.7285 | 28.25 | 154 |
| 16 May 2024 | 28.25 | 0.01 | 0.04% | 28.24 | 28.25 | 28.24 | 289 |
| 15 May 2024 | 28.2385 | 0.23 | 0.81% | 28.355 | 28.355 | 28.2385 | 1,019 |
| 14 May 2024 | 28.0109 | -0.03 | -0.11% | 28.16 | 28.16 | 28.01 | 1,966 |
| 13 May 2024 | 28.0415 | -0.13 | -0.45% | 27.95 | 28.0415 | 27.78 | 825 |
| 10 May 2024 | 28.168 | 0.22 | 0.79% | 27.54 | 28.42 | 27.54 | 1,129 |
| 09 May 2024 | 27.947 | -0.40 | -1.41% | 28.85 | 28.85 | 27.947 | 357 |
| 08 May 2024 | 28.3462 | 0.46 | 1.65% | 29.03 | 29.03 | 28.345 | 2,750 |
| 07 May 2024 | 27.8859 | 1.84 | 7.06% | 26.98 | 27.8859 | 26.98 | 101 |
| 06 May 2024 | 26.0463 | -1.79 | -6.44% | 27.12 | 27.12 | 26.0463 | 722 |
| 03 May 2024 | 27.8382 | -0.23 | -0.83% | 27.07 | 27.8382 | 26.51 | 1,971 |
| 02 May 2024 | 28.0726 | -1.32 | -4.49% | 28.77 | 28.77 | 28.06 | 701 |
| 01 May 2024 | 29.3931 | 0.56 | 1.94% | 29.11 | 29.772 | 28.1422 | 1,934 |
| 30 Abr 2024 | 28.8339 | 1.77 | 6.52% | 27.57 | 28.8339 | 27.57 | 741 |
| 29 Abr 2024 | 27.0678 | 0.18 | 0.66% | 26.87 | 27.2791 | 26.87 | 1,412 |
| 26 Abr 2024 | 26.8911 | 0.23 | 0.88% | 27.06 | 27.06 | 26.87 | 225 |
| 25 Abr 2024 | 26.6577 | 0.24 | 0.92% | 27.43 | 27.77 | 26.6577 | 1,015 |
| 24 Abr 2024 | 26.4154 | 0.27 | 1.02% | 26.29 | 26.7901 | 26.29 | 400 |
| 23 Abr 2024 | 26.1474 | -1.48 | -5.37% | 27.47 | 27.47 | 25.9792 | 1,155 |
| 22 Abr 2024 | 27.6298 | -0.86 | -3.03% | 27.97 | 27.97 | 27.6298 | 1,006 |
| 19 Abr 2024 | 28.4942 | 0.69 | 2.48% | 28.32 | 28.72 | 28.171 | 2,802 |
| 18 Abr 2024 | 27.8057 | 0.28 | 1.02% | 27.22 | 27.8057 | 26.571 | 1,352 |
| 17 Abr 2024 | 27.5252 | -0.29 | -1.05% | 27.01 | 27.5252 | 27.01 | 171 |
| 16 Abr 2024 | 27.8174 | -0.15 | -0.55% | 28.09 | 28.22 | 27.74 | 1,706 |
| 15 Abr 2024 | 27.972 | 1.09 | 4.04% | 26.01 | 28.02 | 26.01 | 1,127 |
| 12 Abr 2024 | 26.8847 | 2.24 | 9.07% | 25.64 | 26.8847 | 25.60 | 748 |
| 11 Abr 2024 | 24.6482 | -1.11 | -4.29% | 25.66 | 25.66 | 24.6482 | 463 |
| 10 Abr 2024 | 25.7539 | 1.13 | 4.60% | 25.32 | 25.79 | 25.32 | 1,673 |
| 09 Abr 2024 | 24.6204 | -0.17 | -0.69% | 24.56 | 25.00 | 24.56 | 465 |
| 08 Abr 2024 | 24.7912 | 0.11 | 0.43% | 24.68 | 24.7912 | 24.68 | 156 |
| 05 Abr 2024 | 24.6845 | -1.05 | -4.09% | 25.81 | 25.81 | 24.6845 | 174 |
| 04 Abr 2024 | 25.7374 | 1.32 | 5.41% | 23.60 | 25.7374 | 23.60 | 433 |
| 03 Abr 2024 | 24.4171 | 0.29 | 1.19% | 24.45 | 24.45 | 24.17 | 1,015 |
| 02 Abr 2024 | 24.1307 | 1.15 | 4.99% | 24.55 | 24.61 | 24.1307 | 556 |
| 01 Abr 2024 | 22.9844 | 0.26 | 1.13% | 22.48 | 23.01 | 22.48 | 382 |
| 28 Mar 2024 | 22.7279 | 0.25 | 1.11% | 22.41 | 22.76 | 22.41 | 602 |
| 27 Mar 2024 | 22.4775 | -0.83 | -3.55% | 23.02 | 23.02 | 22.4775 | 1,341 |
| 26 Mar 2024 | 23.3047 | -0.17 | -0.73% | 23.21 | 23.3047 | 22.90 | 318 |
| 25 Mar 2024 | 23.4762 | 21.13 | 898.99% | 23.46 | 23.53 | 23.46 | 1,219 |
| 22 Mar 2024 | 2.35 | 0.02 | 0.86% | 2.36 | 2.36 | 2.34 | 7,670 |
| 21 Mar 2024 | 2.33 | -0.06 | -2.56% | 2.37 | 2.37 | 2.31 | 18,086 |
| 20 Mar 2024 | 2.3912 | -0.19 | -7.34% | 2.58 | 2.58 | 2.39 | 22,056 |
| 19 Mar 2024 | 2.5805 | -0.06 | -2.25% | 2.65 | 2.665 | 2.58 | 14,232 |
| 18 Mar 2024 | 2.64 | -0.06 | -2.04% | 2.63 | 2.70 | 2.63 | 16,405 |
| 15 Mar 2024 | 2.695 | 0.09 | 3.26% | 2.65 | 2.70 | 2.62 | 11,134 |
| 14 Mar 2024 | 2.61 | 0.08 | 3.14% | 2.54 | 2.6399 | 2.53 | 37,686 |
| 13 Mar 2024 | 2.5305 | -0.03 | -1.18% | 2.53 | 2.5306 | 2.48 | 9,361 |
| 12 Mar 2024 | 2.5606 | 0.01 | 0.38% | 2.59 | 2.6156 | 2.56 | 24,616 |
| 11 Mar 2024 | 2.551 | 0.00 | 0.04% | 2.59 | 2.61 | 2.55 | 10,710 |
| 08 Mar 2024 | 2.55 | -0.01 | -0.39% | 2.49 | 2.555 | 2.46 | 7,648 |
| 07 Mar 2024 | 2.56 | -0.04 | -1.54% | 2.57 | 2.57 | 2.55 | 44,713 |
| 06 Mar 2024 | 2.60 | -0.02 | -0.76% | 2.55 | 2.61 | 2.54 | 40,384 |
| 05 Mar 2024 | 2.62 | 0.04 | 1.55% | 2.62 | 2.6537 | 2.5881 | 8,396 |
| 04 Mar 2024 | 2.58 | 0.05 | 1.98% | 2.50 | 2.58 | 2.4852 | 28,572 |
| 01 Mar 2024 | 2.53 | -0.02 | -0.78% | 2.57 | 2.61 | 2.53 | 15,148 |
| 29 Feb 2024 | 2.55 | -0.10 | -3.77% | 2.62 | 2.62 | 2.535 | 36,281 |
| 28 Feb 2024 | 2.6499 | 0.03 | 1.14% | 2.69 | 2.69 | 2.61 | 5,941 |
| 27 Feb 2024 | 2.62 | -0.16 | -5.76% | 2.66 | 2.68 | 2.62 | 19,611 |
| 26 Feb 2024 | 2.78 | 0.06 | 2.21% | 2.74 | 2.78 | 2.70 | 10,860 |
