Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FMAG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 28.23 | -0.18 | -0.63% | 28.33 | 28.43 | 28.23 | 24,531 |
| 15 May 2024 | 28.41 | 0.47 | 1.68% | 28.10 | 28.42 | 28.10 | 62,801 |
| 14 May 2024 | 27.94 | 0.06 | 0.22% | 27.80 | 27.9795 | 27.7703 | 20,522 |
| 13 May 2024 | 27.88 | -0.12 | -0.43% | 28.07 | 28.07 | 27.849 | 58,109 |
| 10 May 2024 | 28.00 | 0.08 | 0.29% | 28.00 | 28.11 | 27.9501 | 40,569 |
| 09 May 2024 | 27.92 | 0.08 | 0.30% | 27.76 | 27.9403 | 27.76 | 28,066 |
| 08 May 2024 | 27.8378 | -0.04 | -0.15% | 27.76 | 27.89 | 27.7364 | 46,842 |
| 07 May 2024 | 27.88 | 0.09 | 0.32% | 27.89 | 27.95 | 27.8011 | 43,483 |
| 06 May 2024 | 27.79 | 0.44 | 1.61% | 27.37 | 27.80 | 27.37 | 257,319 |
| 03 May 2024 | 27.35 | 0.35 | 1.30% | 27.33 | 27.39 | 27.17 | 13,373 |
| 02 May 2024 | 27.0003 | 0.10 | 0.37% | 27.03 | 27.0562 | 26.7699 | 37,712 |
| 01 May 2024 | 26.90 | -0.07 | -0.26% | 26.90 | 27.2601 | 26.835 | 16,985 |
| 30 Abr 2024 | 26.97 | -0.46 | -1.68% | 27.37 | 27.46 | 26.97 | 20,762 |
| 29 Abr 2024 | 27.43 | -0.08 | -0.29% | 27.53 | 27.53 | 27.3341 | 20,762 |
| 26 Abr 2024 | 27.51 | 0.43 | 1.59% | 27.39 | 27.59 | 27.34 | 43,223 |
| 25 Abr 2024 | 27.08 | -0.10 | -0.37% | 26.79 | 27.12 | 26.64 | 17,741 |
| 24 Abr 2024 | 27.18 | -0.02 | -0.07% | 27.41 | 27.42 | 27.05 | 48,990 |
| 23 Abr 2024 | 27.20 | 0.47 | 1.76% | 26.90 | 27.21 | 26.88 | 95,714 |
| 22 Abr 2024 | 26.73 | 0.24 | 0.91% | 26.64 | 26.889 | 26.49 | 42,870 |
| 19 Abr 2024 | 26.49 | -0.47 | -1.73% | 26.93 | 26.9711 | 26.4202 | 112,538 |
| 18 Abr 2024 | 26.9565 | -0.13 | -0.49% | 27.13 | 27.265 | 26.9565 | 32,197 |
| 17 Abr 2024 | 27.0901 | -0.23 | -0.84% | 27.48 | 27.48 | 27.02 | 22,284 |
| 16 Abr 2024 | 27.32 | 0.09 | 0.33% | 27.24 | 27.405 | 27.20 | 47,853 |
| 15 Abr 2024 | 27.23 | -0.31 | -1.13% | 27.83 | 27.88 | 27.205 | 50,593 |
| 12 Abr 2024 | 27.54 | -0.45 | -1.61% | 27.71 | 27.7766 | 27.485 | 48,271 |
| 11 Abr 2024 | 27.99 | 0.23 | 0.83% | 27.84 | 28.04 | 27.66 | 16,398 |
| 10 Abr 2024 | 27.76 | -0.16 | -0.57% | 27.54 | 27.78 | 27.54 | 43,855 |
| 09 Abr 2024 | 27.92 | -0.08 | -0.29% | 28.16 | 28.16 | 27.65 | 29,962 |
| 08 Abr 2024 | 28.00 | -0.06 | -0.21% | 28.11 | 28.11 | 27.97 | 35,984 |
| 05 Abr 2024 | 28.06 | 0.50 | 1.81% | 27.62 | 28.08 | 27.62 | 77,470 |
| 04 Abr 2024 | 27.5599 | -0.38 | -1.36% | 28.21 | 28.23 | 27.5599 | 45,258 |
| 03 Abr 2024 | 27.94 | 0.19 | 0.68% | 27.75 | 28.02 | 27.75 | 45,813 |
| 02 Abr 2024 | 27.75 | -0.28 | -1.00% | 27.75 | 27.7701 | 27.63 | 30,520 |
| 01 Abr 2024 | 28.03 | -0.04 | -0.14% | 28.055 | 28.18 | 27.93 | 120,859 |
| 28 Mar 2024 | 28.0684 | 0.01 | 0.03% | 28.08 | 28.1294 | 28.0229 | 64,350 |
| 27 Mar 2024 | 28.06 | 0.08 | 0.29% | 28.09 | 28.11 | 27.92 | 28,641 |
| 26 Mar 2024 | 27.98 | -0.05 | -0.18% | 28.16 | 28.16 | 27.98 | 22,529 |
| 25 Mar 2024 | 28.03 | -0.19 | -0.66% | 28.16 | 28.16 | 28.03 | 16,315 |
| 22 Mar 2024 | 28.215 | -0.02 | -0.05% | 28.28 | 28.29 | 28.155 | 49,531 |
| 21 Mar 2024 | 28.23 | 0.21 | 0.75% | 28.28 | 28.35 | 28.1494 | 54,521 |
| 20 Mar 2024 | 28.02 | 0.27 | 0.97% | 27.82 | 28.02 | 27.72 | 54,048 |
| 19 Mar 2024 | 27.75 | 0.21 | 0.76% | 27.495 | 27.75 | 27.47 | 11,313 |
| 18 Mar 2024 | 27.54 | 0.21 | 0.78% | 27.64 | 27.74 | 27.51 | 16,046 |
| 15 Mar 2024 | 27.3262 | -0.30 | -1.09% | 27.50 | 27.50 | 27.32 | 56,386 |
| 14 Mar 2024 | 27.628 | -0.01 | -0.04% | 27.69 | 27.79 | 27.51 | 37,086 |
| 13 Mar 2024 | 27.64 | -0.06 | -0.22% | 27.62 | 27.695 | 27.56 | 13,862 |
| 12 Mar 2024 | 27.70 | 0.45 | 1.65% | 27.32 | 27.70 | 27.311 | 20,587 |
| 11 Mar 2024 | 27.25 | -0.24 | -0.87% | 27.35 | 27.35 | 27.1501 | 19,946 |
| 08 Mar 2024 | 27.49 | -0.32 | -1.15% | 27.84 | 27.915 | 27.415 | 37,417 |
| 07 Mar 2024 | 27.809 | 0.39 | 1.42% | 27.69 | 27.84 | 27.62 | 42,752 |
| 06 Mar 2024 | 27.4198 | 0.20 | 0.73% | 27.45 | 27.545 | 27.3501 | 45,748 |
| 05 Mar 2024 | 27.2211 | -0.34 | -1.23% | 27.49 | 27.49 | 27.0801 | 32,080 |
| 04 Mar 2024 | 27.5598 | 0.05 | 0.18% | 27.56 | 27.65 | 27.53 | 26,646 |
| 01 Mar 2024 | 27.5101 | 0.31 | 1.14% | 27.22 | 27.54 | 27.22 | 23,516 |
| 29 Feb 2024 | 27.20 | 0.15 | 0.55% | 27.155 | 27.22 | 27.08 | 18,240 |
| 28 Feb 2024 | 27.05 | -0.03 | -0.11% | 27.00 | 27.07 | 26.96 | 14,952 |
| 27 Feb 2024 | 27.08 | -0.03 | -0.11% | 27.10 | 27.10 | 26.98 | 16,575 |
| 26 Feb 2024 | 27.11 | 0.01 | 0.04% | 27.20 | 27.20 | 27.10 | 152,101 |
| 23 Feb 2024 | 27.10 | 0.01 | 0.04% | 27.24 | 27.28 | 27.0481 | 18,293 |
| 22 Feb 2024 | 27.09 | 0.86 | 3.28% | 26.74 | 27.10 | 26.74 | 57,362 |
| 21 Feb 2024 | 26.2295 | -0.02 | -0.08% | 26.19 | 26.24 | 26.0544 | 9,574 |
| 20 Feb 2024 | 26.25 | -0.23 | -0.89% | 26.29 | 26.75 | 26.16 | 13,533 |
