Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FNGD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 31.96 | 0.01 | 0.03% | 32.00 | 32.54 | 31.69 | 1,501,044 |
| 16 May 2024 | 31.95 | 0.50 | 1.59% | 31.67 | 31.98 | 31.17 | 2,262,387 |
| 15 May 2024 | 31.45 | -1.40 | -4.26% | 32.32 | 33.33 | 31.38 | 3,320,193 |
| 14 May 2024 | 32.85 | -1.15 | -3.38% | 34.09 | 34.13 | 32.7338 | 2,025,182 |
| 13 May 2024 | 34.00 | -0.47 | -1.36% | 34.21 | 34.72 | 33.91 | 1,713,928 |
| 10 May 2024 | 34.47 | 0.09 | 0.26% | 34.02 | 35.06 | 33.68 | 1,978,254 |
| 09 May 2024 | 34.38 | 0.18 | 0.53% | 34.12 | 34.89 | 33.95 | 1,436,353 |
| 08 May 2024 | 34.20 | 0.16 | 0.47% | 35.13 | 35.15 | 33.665 | 1,433,984 |
| 07 May 2024 | 34.04 | 0.54 | 1.61% | 33.76 | 34.43 | 33.62 | 2,195,176 |
| 06 May 2024 | 33.50 | -2.05 | -5.77% | 35.04 | 35.35 | 33.50 | 1,325,982 |
| 03 May 2024 | 35.55 | -2.53 | -6.64% | 35.88 | 36.60 | 35.29 | 1,814,994 |
| 02 May 2024 | 38.08 | -1.84 | -4.61% | 38.55 | 39.99 | 37.71 | 1,124,093 |
| 01 May 2024 | 39.92 | 0.82 | 2.10% | 38.95 | 40.07 | 36.86 | 1,403,146 |
| 30 Abr 2024 | 39.10 | 2.62 | 7.18% | 37.28 | 39.21 | 36.4301 | 1,742,171 |
| 29 Abr 2024 | 36.48 | -1.09 | -2.90% | 36.25 | 37.5422 | 36.14 | 1,402,302 |
| 26 Abr 2024 | 37.57 | -3.41 | -8.32% | 38.02 | 39.10 | 37.12 | 1,348,931 |
| 25 Abr 2024 | 40.98 | 0.45 | 1.11% | 44.32 | 44.78 | 40.88 | 1,573,575 |
| 24 Abr 2024 | 40.53 | -0.60 | -1.46% | 39.15 | 41.4599 | 38.88 | 1,162,532 |
| 23 Abr 2024 | 41.13 | -3.00 | -6.80% | 43.13 | 43.34 | 40.99 | 1,155,296 |
| 22 Abr 2024 | 44.13 | -1.06 | -2.35% | 44.87 | 46.07 | 43.25 | 1,116,213 |
| 19 Abr 2024 | 45.19 | 4.77 | 11.80% | 41.92 | 45.74 | 41.7401 | 1,644,993 |
| 18 Abr 2024 | 40.42 | 0.62 | 1.56% | 39.67 | 40.80 | 38.86 | 761,712 |
| 17 Abr 2024 | 39.80 | 1.56 | 4.08% | 37.53 | 40.00 | 37.4359 | 1,327,692 |
| 16 Abr 2024 | 38.24 | 0.09 | 0.24% | 38.44 | 38.70 | 37.4501 | 832,891 |
| 15 Abr 2024 | 38.15 | 3.05 | 8.69% | 34.61 | 38.16 | 34.61 | 1,057,561 |
| 12 Abr 2024 | 35.10 | 1.40 | 4.15% | 34.68 | 35.65 | 34.19 | 1,285,390 |
| 11 Abr 2024 | 33.70 | -2.78 | -7.62% | 35.87 | 36.49 | 33.48 | 2,058,835 |
| 10 Abr 2024 | 36.48 | 0.58 | 1.62% | 37.37 | 37.48 | 36.33 | 1,636,964 |
| 09 Abr 2024 | 35.90 | -0.14 | -0.39% | 35.50 | 37.10 | 35.37 | 2,359,705 |
| 08 Abr 2024 | 36.04 | -0.29 | -0.80% | 35.87 | 36.6397 | 35.3701 | 858,895 |
| 05 Abr 2024 | 36.33 | -1.64 | -4.32% | 37.28 | 37.58 | 35.4501 | 1,618,926 |
| 04 Abr 2024 | 37.97 | 1.49 | 4.08% | 35.56 | 37.9891 | 34.55 | 2,332,794 |
| 03 Abr 2024 | 36.48 | -0.70 | -1.88% | 37.87 | 37.87 | 36.1301 | 1,129,255 |
| 02 Abr 2024 | 37.18 | 1.13 | 3.13% | 38.02 | 38.42 | 37.11 | 1,597,754 |
| 01 Abr 2024 | 36.05 | -0.67 | -1.82% | 36.54 | 36.89 | 35.45 | 1,231,727 |
| 28 Mar 2024 | 36.72 | 0.50 | 1.38% | 36.24 | 36.93 | 36.135 | 1,244,039 |
| 27 Mar 2024 | 36.22 | 0.07 | 0.19% | 35.26 | 37.062 | 35.26 | 750,045 |
| 26 Mar 2024 | 36.15 | 0.43 | 1.20% | 34.98 | 36.15 | 34.57 | 723,941 |
| 25 Mar 2024 | 35.72 | 32.19 | 911.90% | 36.10 | 36.35 | 35.29 | 1,228,133 |
| 22 Mar 2024 | 3.53 | -0.09 | -2.49% | 3.64 | 3.65 | 3.51 | 7,559,231 |
| 21 Mar 2024 | 3.62 | 0.03 | 0.84% | 3.46 | 3.62 | 3.45 | 12,658,363 |
| 20 Mar 2024 | 3.59 | -0.22 | -5.77% | 3.75 | 3.80 | 3.57 | 12,962,665 |
| 19 Mar 2024 | 3.81 | -0.01 | -0.26% | 3.92 | 4.03 | 3.785 | 12,143,302 |
| 18 Mar 2024 | 3.82 | -0.21 | -5.21% | 3.81 | 3.87 | 3.72 | 13,739,493 |
| 15 Mar 2024 | 4.03 | 0.15 | 3.87% | 3.98 | 4.06 | 3.9101 | 12,082,448 |
| 14 Mar 2024 | 3.88 | 0.02 | 0.52% | 3.81 | 3.96 | 3.78 | 13,397,611 |
| 13 Mar 2024 | 3.86 | 0.09 | 2.39% | 3.82 | 3.90 | 3.80 | 12,000,189 |
| 12 Mar 2024 | 3.77 | -0.26 | -6.45% | 3.91 | 4.0501 | 3.75 | 13,292,107 |
| 11 Mar 2024 | 4.03 | 0.13 | 3.33% | 3.98 | 4.09 | 3.91 | 16,949,718 |
| 08 Mar 2024 | 3.90 | 0.25 | 6.85% | 3.60 | 3.95 | 3.5201 | 32,431,076 |
| 07 Mar 2024 | 3.65 | -0.30 | -7.59% | 3.85 | 3.89 | 3.64 | 11,943,000 |
| 06 Mar 2024 | 3.95 | -0.02 | -0.50% | 3.84 | 4.03 | 3.81 | 15,118,830 |
| 05 Mar 2024 | 3.97 | 0.24 | 6.43% | 3.83 | 4.06 | 3.83 | 18,563,089 |
| 04 Mar 2024 | 3.73 | 0.11 | 3.04% | 3.61 | 3.7399 | 3.61 | 10,371,450 |
| 01 Mar 2024 | 3.62 | -0.20 | -5.24% | 3.80 | 3.80 | 3.59 | 9,344,980 |
| 29 Feb 2024 | 3.82 | 0.08 | 2.14% | 3.88 | 3.99 | 3.81 | 13,652,907 |
| 28 Feb 2024 | 3.74 | 0.09 | 2.47% | 3.73 | 3.7799 | 3.67 | 12,285,348 |
| 27 Feb 2024 | 3.65 | -0.06 | -1.62% | 3.66 | 3.74 | 3.6301 | 9,716,881 |
| 26 Feb 2024 | 3.71 | 0.02 | 0.54% | 3.68 | 3.7399 | 3.63 | 9,633,157 |
| 23 Feb 2024 | 3.69 | 0.01 | 0.27% | 3.59 | 3.75 | 3.53 | 17,001,597 |
| 22 Feb 2024 | 3.68 | -0.60 | -14.02% | 3.84 | 3.9199 | 3.6301 | 22,406,068 |
| 21 Feb 2024 | 4.28 | 0.07 | 1.66% | 4.31 | 4.4099 | 4.26 | 13,326,787 |
| 20 Feb 2024 | 4.21 | 0.21 | 5.25% | 4.11 | 4.36 | 4.0601 | 27,081,391 |
