Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FMDE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 29.67 | 0.28 | 0.95% | 29.44 | 29.67 | 29.165 | 60,276 |
| 30 May 2024 | 29.3899 | 0.08 | 0.27% | 29.31 | 29.4611 | 29.31 | 61,861 |
| 29 May 2024 | 29.311 | -0.28 | -0.94% | 29.37 | 29.39 | 29.295 | 57,251 |
| 28 May 2024 | 29.59 | -0.24 | -0.80% | 29.85 | 29.85 | 29.53 | 16,455 |
| 24 May 2024 | 29.8299 | 0.23 | 0.78% | 29.72 | 29.91 | 29.7036 | 36,932 |
| 23 May 2024 | 29.60 | -0.30 | -1.00% | 30.03 | 30.035 | 29.56 | 46,375 |
| 22 May 2024 | 29.90 | -0.26 | -0.86% | 30.08 | 30.105 | 29.825 | 97,764 |
| 21 May 2024 | 30.16 | -0.02 | -0.07% | 30.15 | 30.16 | 30.0699 | 56,649 |
| 20 May 2024 | 30.18 | 0.02 | 0.07% | 30.13 | 30.26 | 30.13 | 57,120 |
| 17 May 2024 | 30.16 | 0.03 | 0.10% | 30.16 | 30.18 | 30.07 | 56,723 |
| 16 May 2024 | 30.13 | -0.20 | -0.66% | 30.29 | 30.29 | 30.115 | 78,169 |
| 15 May 2024 | 30.33 | 0.33 | 1.10% | 30.20 | 30.35 | 30.1863 | 81,861 |
| 14 May 2024 | 30.00 | 0.20 | 0.67% | 29.90 | 30.02 | 29.87 | 97,218 |
| 13 May 2024 | 29.80 | -0.06 | -0.20% | 29.97 | 30.0263 | 29.80 | 72,986 |
| 10 May 2024 | 29.86 | -0.03 | -0.10% | 29.97 | 30.0376 | 29.83 | 94,289 |
| 09 May 2024 | 29.89 | 0.33 | 1.12% | 29.58 | 29.90 | 29.58 | 88,224 |
| 08 May 2024 | 29.56 | 0.00 | 0.00% | 29.45 | 29.63 | 29.45 | 63,658 |
| 07 May 2024 | 29.56 | 0.03 | 0.10% | 29.51 | 29.66 | 29.51 | 169,400 |
| 06 May 2024 | 29.53 | 0.34 | 1.16% | 29.39 | 29.54 | 29.3629 | 105,582 |
| 03 May 2024 | 29.1901 | 0.23 | 0.79% | 29.29 | 29.38 | 29.1224 | 51,013 |
| 02 May 2024 | 28.9621 | 0.16 | 0.54% | 28.94 | 29.04 | 28.6979 | 94,164 |
| 01 May 2024 | 28.8058 | -0.10 | -0.34% | 28.75 | 29.2297 | 28.70 | 40,084 |
| 30 Abr 2024 | 28.9052 | -0.47 | -1.59% | 29.20 | 29.2984 | 28.9052 | 40,206 |
| 29 Abr 2024 | 29.3713 | 0.16 | 0.55% | 29.26 | 29.42 | 29.26 | 75,326 |
| 26 Abr 2024 | 29.21 | 0.14 | 0.48% | 29.07 | 29.29 | 29.07 | 54,106 |
| 25 Abr 2024 | 29.07 | -0.08 | -0.27% | 28.90 | 29.1399 | 28.685 | 49,407 |
| 24 Abr 2024 | 29.15 | 0.04 | 0.14% | 29.13 | 29.325 | 28.955 | 51,292 |
| 23 Abr 2024 | 29.11 | 0.33 | 1.15% | 28.80 | 29.21 | 28.80 | 49,083 |
| 22 Abr 2024 | 28.78 | 0.22 | 0.75% | 28.64 | 28.94 | 28.55 | 67,739 |
| 19 Abr 2024 | 28.565 | -0.10 | -0.33% | 28.60 | 28.78 | 28.42 | 302,566 |
| 18 Abr 2024 | 28.66 | -0.09 | -0.31% | 28.84 | 28.955 | 28.58 | 95,397 |
| 17 Abr 2024 | 28.75 | -0.12 | -0.40% | 29.03 | 29.03 | 28.64 | 168,500 |
| 16 Abr 2024 | 28.865 | -0.13 | -0.43% | 28.78 | 29.02 | 28.72 | 116,508 |
| 15 Abr 2024 | 28.99 | -0.41 | -1.39% | 29.64 | 29.70 | 28.9599 | 98,539 |
| 12 Abr 2024 | 29.40 | -0.45 | -1.51% | 29.70 | 29.75 | 29.32 | 85,711 |
| 11 Abr 2024 | 29.85 | 0.08 | 0.27% | 29.88 | 29.94 | 29.64 | 53,768 |
| 10 Abr 2024 | 29.77 | -0.45 | -1.49% | 29.80 | 29.94 | 29.72 | 71,475 |
| 09 Abr 2024 | 30.22 | -0.02 | -0.07% | 30.37 | 30.39 | 29.965 | 71,018 |
| 08 Abr 2024 | 30.24 | 0.04 | 0.14% | 30.21 | 30.32 | 30.17 | 66,648 |
| 05 Abr 2024 | 30.1992 | 0.34 | 1.14% | 29.87 | 30.25 | 29.87 | 62,532 |
| 04 Abr 2024 | 29.86 | -0.35 | -1.16% | 30.50 | 30.5051 | 29.825 | 91,478 |
| 03 Abr 2024 | 30.21 | 0.13 | 0.45% | 29.99 | 30.27 | 29.99 | 128,345 |
| 02 Abr 2024 | 30.0758 | -0.33 | -1.10% | 30.21 | 30.21 | 29.99 | 8,476,584 |
| 01 Abr 2024 | 30.41 | -0.13 | -0.43% | 30.56 | 30.615 | 30.35 | 126,206 |
| 28 Mar 2024 | 30.54 | -0.02 | -0.07% | 30.52 | 30.63 | 30.52 | 66,855 |
| 27 Mar 2024 | 30.56 | 0.39 | 1.29% | 30.35 | 30.56 | 30.26 | 155,833 |
| 26 Mar 2024 | 30.17 | 0.02 | 0.07% | 30.27 | 30.38 | 30.16 | 81,474 |
| 25 Mar 2024 | 30.15 | -0.05 | -0.17% | 30.16 | 30.2501 | 30.15 | 65,214 |
| 22 Mar 2024 | 30.20 | -0.16 | -0.53% | 30.32 | 30.35 | 30.14 | 81,925 |
| 21 Mar 2024 | 30.36 | 0.32 | 1.07% | 30.14 | 30.405 | 30.14 | 61,123 |
| 20 Mar 2024 | 30.04 | 0.33 | 1.11% | 29.65 | 30.06 | 29.582 | 51,156 |
| 19 Mar 2024 | 29.7109 | 0.21 | 0.73% | 29.41 | 29.7109 | 29.41 | 210,345 |
| 18 Mar 2024 | 29.4965 | 0.08 | 0.26% | 29.53 | 29.5999 | 29.4202 | 54,353 |
| 15 Mar 2024 | 29.42 | -0.09 | -0.31% | 29.33 | 29.5562 | 29.33 | 37,384 |
| 14 Mar 2024 | 29.5119 | -0.28 | -0.93% | 29.79 | 29.86 | 29.38 | 76,559 |
| 13 Mar 2024 | 29.79 | 0.06 | 0.22% | 29.67 | 29.89 | 29.67 | 74,729 |
| 12 Mar 2024 | 29.7256 | 0.16 | 0.53% | 29.58 | 29.73 | 29.49 | 48,284 |
| 11 Mar 2024 | 29.57 | -0.04 | -0.14% | 29.46 | 29.57 | 29.39 | 37,422 |
| 08 Mar 2024 | 29.61 | -0.04 | -0.12% | 29.71 | 29.8782 | 29.565 | 58,166 |
| 07 Mar 2024 | 29.645 | 0.25 | 0.87% | 29.53 | 29.68 | 29.50 | 97,211 |
| 06 Mar 2024 | 29.39 | 0.25 | 0.86% | 29.40 | 29.48 | 29.29 | 54,268 |
| 05 Mar 2024 | 29.14 | -0.33 | -1.12% | 29.20 | 29.38 | 29.0693 | 70,627 |
