Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FORH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 21.8074 | -0.39 | -1.75% | 22.03 | 22.0584 | 21.67 | 1,671 |
| 13 Jun 2024 | 22.1959 | 0.04 | 0.18% | 21.92 | 22.1959 | 21.92 | 6,917 |
| 12 Jun 2024 | 22.1561 | 0.08 | 0.35% | 22.48 | 22.48 | 22.1561 | 2 |
| 11 Jun 2024 | 22.0798 | -0.27 | -1.19% | 22.11 | 22.11 | 21.97 | 43,325 |
| 10 Jun 2024 | 22.3464 | 0.09 | 0.41% | 22.10 | 22.3464 | 22.10 | 2,044 |
| 07 Jun 2024 | 22.2544 | -0.25 | -1.13% | 22.33 | 22.33 | 22.17 | 4,900 |
| 06 Jun 2024 | 22.5078 | 0.08 | 0.36% | 22.44 | 22.5078 | 22.44 | 642 |
| 05 Jun 2024 | 22.4264 | -0.05 | -0.22% | 22.47 | 22.48 | 22.37 | 606 |
| 04 Jun 2024 | 22.4761 | -0.27 | -1.19% | 22.4761 | 22.4761 | 22.4761 | 0 |
| 03 Jun 2024 | 22.7473 | -0.13 | -0.58% | 23.19 | 23.19 | 22.64 | 7,583 |
| 31 May 2024 | 22.8793 | 0.14 | 0.62% | 22.80 | 22.8793 | 22.80 | 618 |
| 30 May 2024 | 22.7376 | 0.20 | 0.90% | 22.64 | 22.81 | 22.64 | 8,030 |
| 29 May 2024 | 22.5339 | -0.28 | -1.21% | 22.58 | 22.58 | 22.47 | 3,504 |
| 28 May 2024 | 22.8089 | -0.02 | -0.09% | 22.81 | 22.88 | 22.8089 | 1,206 |
| 24 May 2024 | 22.83 | 0.07 | 0.30% | 22.78 | 22.83 | 22.78 | 800 |
| 23 May 2024 | 22.761 | -0.37 | -1.61% | 23.01 | 23.01 | 22.761 | 516 |
| 22 May 2024 | 23.1335 | -0.22 | -0.94% | 23.1335 | 23.1335 | 23.1335 | 0 |
| 21 May 2024 | 23.3534 | -0.05 | -0.22% | 23.3534 | 23.3534 | 23.3534 | 0 |
| 20 May 2024 | 23.4058 | -0.14 | -0.58% | 23.4058 | 23.4058 | 23.4058 | 0 |
| 17 May 2024 | 23.5413 | 0.09 | 0.38% | 23.60 | 23.62 | 23.36 | 1,769 |
| 16 May 2024 | 23.4532 | 0.15 | 0.65% | 23.22 | 23.46 | 23.22 | 2,978 |
| 15 May 2024 | 23.3007 | 0.02 | 0.07% | 23.2668 | 23.47 | 23.22 | 27,559 |
| 14 May 2024 | 23.2854 | 0.14 | 0.61% | 23.30 | 23.30 | 23.2854 | 5 |
| 13 May 2024 | 23.1441 | 0.03 | 0.15% | 23.36 | 23.36 | 23.1441 | 1,887 |
| 10 May 2024 | 23.11 | -0.44 | -1.87% | 22.87 | 23.11 | 22.71 | 3,671 |
| 09 May 2024 | 23.5498 | -0.39 | -1.63% | 23.77 | 23.77 | 23.45 | 3,186 |
| 08 May 2024 | 23.9397 | -0.11 | -0.44% | 23.75 | 23.9397 | 23.72 | 3,125 |
| 07 May 2024 | 24.0465 | -0.17 | -0.72% | 24.12 | 24.15 | 24.025 | 2,147 |
| 06 May 2024 | 24.2199 | 0.34 | 1.42% | 24.27 | 24.27 | 24.1675 | 1,170 |
| 03 May 2024 | 23.8805 | 0.22 | 0.92% | 23.82 | 23.92 | 23.79 | 3,513 |
| 02 May 2024 | 23.6622 | 0.14 | 0.58% | 23.53 | 23.67 | 23.47 | 2,068 |
| 01 May 2024 | 23.525 | 0.68 | 2.96% | 23.08 | 23.73 | 23.08 | 4,313 |
| 30 Abr 2024 | 22.8483 | -0.37 | -1.58% | 22.88 | 22.88 | 22.75 | 1,793 |
| 29 Abr 2024 | 23.2143 | 0.38 | 1.64% | 23.07 | 23.2143 | 23.07 | 155 |
| 26 Abr 2024 | 22.8392 | 0.10 | 0.43% | 23.4174 | 23.4174 | 22.79 | 2,979 |
| 25 Abr 2024 | 22.741 | 0.00 | 0.01% | 22.741 | 22.741 | 22.741 | 0 |
| 24 Abr 2024 | 22.7398 | 0.17 | 0.76% | 22.7398 | 22.7398 | 22.7398 | 5 |
| 23 Abr 2024 | 22.5685 | 0.34 | 1.53% | 22.5685 | 22.5685 | 22.5685 | 0 |
| 22 Abr 2024 | 22.2282 | -0.17 | -0.74% | 22.50 | 22.50 | 22.2282 | 2 |
| 19 Abr 2024 | 22.3938 | 0.11 | 0.52% | 22.3938 | 22.3938 | 22.3938 | 1 |
| 18 Abr 2024 | 22.279 | -0.31 | -1.39% | 22.279 | 22.279 | 22.279 | 0 |
| 17 Abr 2024 | 22.5921 | -0.07 | -0.33% | 23.04 | 23.04 | 22.5921 | 2,709 |
| 16 Abr 2024 | 22.6668 | -0.20 | -0.88% | 22.6668 | 22.6668 | 22.6668 | 0 |
| 15 Abr 2024 | 22.8669 | -0.17 | -0.75% | 22.89 | 22.89 | 22.8669 | 58 |
| 12 Abr 2024 | 23.04 | -0.47 | -2.00% | 23.7199 | 23.7199 | 22.96 | 10,104 |
| 11 Abr 2024 | 23.51 | 0.20 | 0.86% | 23.64 | 23.70 | 23.491 | 1,204 |
| 10 Abr 2024 | 23.31 | -0.39 | -1.65% | 23.38 | 23.38 | 23.25 | 325 |
| 09 Abr 2024 | 23.70 | 0.08 | 0.34% | 23.78 | 23.84 | 23.63 | 1,703 |
| 08 Abr 2024 | 23.62 | 0.00 | 0.00% | 23.60 | 23.62 | 23.60 | 104 |
| 05 Abr 2024 | 23.62 | -0.01 | -0.04% | 23.62 | 23.62 | 23.62 | 150 |
| 04 Abr 2024 | 23.63 | 0.01 | 0.04% | 24.14 | 24.14 | 23.59 | 2,444 |
| 03 Abr 2024 | 23.62 | 0.19 | 0.81% | 23.7247 | 23.8692 | 23.62 | 1,559 |
| 02 Abr 2024 | 23.431 | -0.03 | -0.12% | 23.431 | 23.431 | 23.431 | 101 |
| 01 Abr 2024 | 23.46 | -0.13 | -0.55% | 23.59 | 23.77 | 23.46 | 13,648 |
| 28 Mar 2024 | 23.59 | 0.18 | 0.79% | 23.48 | 23.65 | 23.48 | 7,274 |
| 27 Mar 2024 | 23.4059 | 0.56 | 2.43% | 23.22 | 23.4059 | 23.21 | 3,845 |
| 26 Mar 2024 | 22.85 | -0.10 | -0.44% | 23.07 | 23.07 | 22.85 | 8,596 |
| 25 Mar 2024 | 22.951 | -0.04 | -0.17% | 23.05 | 23.05 | 22.84 | 10,106 |
| 22 Mar 2024 | 22.99 | -0.10 | -0.42% | 23.05 | 23.05 | 22.92 | 4,420 |
| 21 Mar 2024 | 23.0859 | 0.07 | 0.31% | 23.65 | 23.65 | 23.08 | 4,682 |
| 20 Mar 2024 | 23.014 | 0.34 | 1.50% | 22.65 | 23.014 | 22.65 | 5,818 |
| 19 Mar 2024 | 22.6745 | 0.22 | 0.98% | 22.69 | 22.6939 | 22.63 | 1,767 |
| 18 Mar 2024 | 22.4534 | -0.03 | -0.12% | 22.48 | 22.48 | 22.44 | 1,185 |
