Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FNGS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 43.86 | -0.32 | -0.72% | 43.56 | 44.18 | 43.56 | 77,367 |
| 07 May 2024 | 44.18 | -0.19 | -0.43% | 44.18 | 44.189 | 43.8401 | 120,143 |
| 06 May 2024 | 44.37 | 0.95 | 2.18% | 43.65 | 44.37 | 43.52 | 115,279 |
| 03 May 2024 | 43.425 | 0.78 | 1.84% | 43.23 | 43.50 | 43.02 | 172,019 |
| 02 May 2024 | 42.64 | 0.81 | 1.94% | 42.36 | 42.64 | 41.8427 | 104,712 |
| 01 May 2024 | 41.83 | -0.27 | -0.64% | 42.13 | 42.86 | 41.75 | 113,418 |
| 30 Abr 2024 | 42.10 | -1.02 | -2.37% | 42.82 | 43.13 | 42.10 | 88,787 |
| 29 Abr 2024 | 43.12 | 0.41 | 0.96% | 43.20 | 43.24 | 42.7305 | 136,125 |
| 26 Abr 2024 | 42.71 | 1.10 | 2.64% | 42.50 | 42.85 | 42.21 | 127,627 |
| 25 Abr 2024 | 41.61 | -0.07 | -0.17% | 40.41 | 41.61 | 40.241 | 175,027 |
| 24 Abr 2024 | 41.68 | 0.28 | 0.68% | 42.01 | 42.23 | 41.3905 | 90,681 |
| 23 Abr 2024 | 41.40 | 0.81 | 2.00% | 40.88 | 41.505 | 40.79 | 144,212 |
| 22 Abr 2024 | 40.59 | 0.46 | 1.15% | 40.33 | 40.80 | 39.97 | 183,729 |
| 19 Abr 2024 | 40.13 | -1.71 | -4.09% | 41.32 | 41.39 | 40.04 | 210,955 |
| 18 Abr 2024 | 41.84 | -0.37 | -0.88% | 42.14 | 42.3956 | 41.78 | 813,423 |
| 17 Abr 2024 | 42.21 | -0.35 | -0.82% | 42.93 | 42.93 | 41.99 | 85,865 |
| 16 Abr 2024 | 42.56 | -0.15 | -0.35% | 42.60 | 42.9196 | 42.47 | 86,988 |
| 15 Abr 2024 | 42.7114 | -1.13 | -2.57% | 44.08 | 44.08 | 42.65 | 239,367 |
| 12 Abr 2024 | 43.84 | -0.78 | -1.75% | 44.11 | 44.28 | 43.69 | 178,720 |
| 11 Abr 2024 | 44.62 | 1.21 | 2.79% | 43.60 | 44.639 | 43.4583 | 216,599 |
| 10 Abr 2024 | 43.41 | -0.18 | -0.41% | 43.11 | 43.47 | 43.00 | 38,656 |
| 09 Abr 2024 | 43.59 | 0.04 | 0.08% | 43.86 | 43.86 | 43.17 | 120,523 |
| 08 Abr 2024 | 43.555 | 0.27 | 0.64% | 43.69 | 43.81 | 43.37 | 31,505 |
| 05 Abr 2024 | 43.28 | 0.55 | 1.29% | 43.05 | 43.746 | 43.00 | 62,783 |
| 04 Abr 2024 | 42.73 | -0.68 | -1.57% | 43.76 | 44.1888 | 42.73 | 115,524 |
| 03 Abr 2024 | 43.41 | 0.15 | 0.35% | 42.91 | 43.52 | 42.91 | 148,394 |
| 02 Abr 2024 | 43.26 | -0.36 | -0.83% | 42.88 | 43.26 | 42.6372 | 137,522 |
| 01 Abr 2024 | 43.62 | 0.32 | 0.74% | 43.41 | 43.81 | 43.27 | 180,157 |
| 28 Mar 2024 | 43.30 | -0.07 | -0.16% | 43.50 | 43.54 | 43.24 | 80,102 |
| 27 Mar 2024 | 43.37 | -0.17 | -0.39% | 43.84 | 43.86 | 43.18 | 99,191 |
| 26 Mar 2024 | 43.54 | -0.32 | -0.73% | 44.00 | 44.11 | 43.53 | 109,193 |
| 25 Mar 2024 | 43.86 | 0.26 | 0.60% | 43.58 | 43.86 | 43.4581 | 75,589 |
| 22 Mar 2024 | 43.60 | 0.07 | 0.16% | 43.37 | 43.8896 | 43.37 | 55,784 |
| 21 Mar 2024 | 43.53 | -0.08 | -0.18% | 44.16 | 44.17 | 43.51 | 163,399 |
| 20 Mar 2024 | 43.61 | 0.84 | 1.96% | 42.93 | 43.6346 | 42.81 | 226,180 |
| 19 Mar 2024 | 42.77 | 0.07 | 0.16% | 42.30 | 42.86 | 41.96 | 156,102 |
| 18 Mar 2024 | 42.70 | 0.71 | 1.69% | 42.77 | 43.05 | 42.5697 | 220,122 |
| 15 Mar 2024 | 41.99 | -0.50 | -1.18% | 42.15 | 42.38 | 41.88 | 99,486 |
| 14 Mar 2024 | 42.49 | -0.15 | -0.35% | 42.75 | 42.8546 | 42.2136 | 88,474 |
| 13 Mar 2024 | 42.64 | -0.27 | -0.63% | 42.79 | 42.79 | 42.45 | 73,329 |
| 12 Mar 2024 | 42.91 | 0.83 | 1.97% | 42.43 | 42.955 | 41.94 | 120,045 |
| 11 Mar 2024 | 42.08 | -0.38 | -0.89% | 42.20 | 42.41 | 41.79 | 213,490 |
| 08 Mar 2024 | 42.46 | -0.95 | -2.19% | 43.68 | 43.95 | 42.29 | 219,586 |
| 07 Mar 2024 | 43.41 | 1.00 | 2.36% | 42.78 | 43.47 | 42.61 | 101,082 |
| 06 Mar 2024 | 42.41 | 0.20 | 0.47% | 42.76 | 42.82 | 42.12 | 222,931 |
| 05 Mar 2024 | 42.21 | -1.06 | -2.45% | 42.81 | 42.8141 | 41.96 | 236,764 |
| 04 Mar 2024 | 43.27 | -0.46 | -1.05% | 43.67 | 43.67 | 43.21 | 229,179 |
| 01 Mar 2024 | 43.73 | 0.97 | 2.27% | 42.99 | 43.7523 | 42.99 | 179,546 |
| 29 Feb 2024 | 42.76 | -0.39 | -0.90% | 42.64 | 42.93 | 42.25 | 169,251 |
| 28 Feb 2024 | 43.15 | -0.28 | -0.64% | 43.28 | 43.4401 | 43.0401 | 78,900 |
| 27 Feb 2024 | 43.43 | 0.14 | 0.32% | 43.50 | 43.58 | 43.21 | 74,490 |
| 26 Feb 2024 | 43.29 | -0.07 | -0.16% | 43.44 | 43.59 | 43.21 | 92,628 |
| 23 Feb 2024 | 43.36 | -0.11 | -0.25% | 43.80 | 44.00 | 43.18 | 175,809 |
| 22 Feb 2024 | 43.47 | 2.06 | 4.97% | 42.86 | 43.55 | 42.68 | 192,258 |
| 21 Feb 2024 | 41.41 | -0.17 | -0.41% | 41.36 | 41.52 | 41.06 | 110,481 |
| 20 Feb 2024 | 41.58 | -0.85 | -2.00% | 42.00 | 42.18 | 41.17 | 338,725 |
| 16 Feb 2024 | 42.43 | -0.45 | -1.05% | 42.92 | 42.92 | 42.2775 | 245,867 |
| 15 Feb 2024 | 42.88 | 0.22 | 0.52% | 42.76 | 42.88 | 42.3562 | 208,158 |
| 14 Feb 2024 | 42.66 | 0.72 | 1.72% | 42.38 | 42.79 | 42.0404 | 206,059 |
| 13 Feb 2024 | 41.94 | -0.67 | -1.57% | 41.57 | 42.31 | 41.37 | 197,490 |
| 12 Feb 2024 | 42.61 | -0.24 | -0.56% | 42.87 | 43.22 | 42.42 | 145,352 |
| 09 Feb 2024 | 42.85 | 0.66 | 1.56% | 42.43 | 42.91 | 42.34 | 142,222 |
