Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 24.8115 | 0.01 | 0.05% | 24.96 | 24.96 | 24.8115 | 3,740 |
| 23 May 2024 | 24.80 | -0.54 | -2.13% | 25.38 | 25.38 | 24.80 | 12,551 |
| 22 May 2024 | 25.34 | -0.22 | -0.86% | 25.47 | 25.59 | 25.30 | 13,025 |
| 21 May 2024 | 25.56 | -0.02 | -0.08% | 25.59 | 25.6321 | 25.4901 | 8,973 |
| 20 May 2024 | 25.58 | -0.14 | -0.54% | 25.66 | 25.78 | 25.575 | 35,940 |
| 17 May 2024 | 25.719 | 0.04 | 0.14% | 25.73 | 25.73 | 25.66 | 60,541 |
| 16 May 2024 | 25.6824 | -0.02 | -0.07% | 25.77 | 25.77 | 25.65 | 19,597 |
| 15 May 2024 | 25.70 | 0.28 | 1.11% | 25.79 | 25.79 | 25.67 | 35,413 |
| 14 May 2024 | 25.4176 | 0.20 | 0.78% | 25.41 | 25.46 | 25.26 | 18,015 |
| 13 May 2024 | 25.22 | 0.10 | 0.39% | 25.23 | 25.30 | 25.09 | 8,335 |
| 10 May 2024 | 25.1212 | -0.06 | -0.23% | 25.25 | 25.25 | 25.025 | 9,235 |
| 09 May 2024 | 25.18 | 0.50 | 2.03% | 24.97 | 25.18 | 24.92 | 24,237 |
| 08 May 2024 | 24.68 | -0.26 | -1.04% | 24.81 | 24.81 | 24.66 | 8,111 |
| 07 May 2024 | 24.94 | 0.24 | 0.97% | 24.88 | 24.975 | 24.88 | 7,136 |
| 06 May 2024 | 24.6993 | 0.08 | 0.32% | 24.78 | 24.78 | 24.5925 | 12,316 |
| 03 May 2024 | 24.62 | 0.15 | 0.62% | 24.82 | 25.03 | 24.5725 | 20,684 |
| 02 May 2024 | 24.4691 | 0.36 | 1.49% | 24.38 | 24.5251 | 24.14 | 12,270 |
| 01 May 2024 | 24.11 | -0.05 | -0.21% | 24.10 | 24.51 | 24.09 | 61,626 |
| 30 Abr 2024 | 24.16 | -0.39 | -1.59% | 24.40 | 24.4676 | 24.16 | 11,179 |
| 29 Abr 2024 | 24.55 | 0.25 | 1.02% | 24.44 | 24.59 | 24.44 | 21,182 |
| 26 Abr 2024 | 24.3027 | 0.03 | 0.13% | 24.35 | 24.5355 | 24.30 | 15,996 |
| 25 Abr 2024 | 24.27 | -0.16 | -0.65% | 24.17 | 24.2947 | 24.1321 | 8,387 |
| 24 Abr 2024 | 24.43 | -0.01 | -0.06% | 24.33 | 24.45 | 24.206 | 31,529 |
| 23 Abr 2024 | 24.4443 | 0.26 | 1.05% | 24.22 | 24.4764 | 24.22 | 34,602 |
| 22 Abr 2024 | 24.1892 | 0.22 | 0.94% | 24.09 | 24.23 | 23.9214 | 39,292 |
| 19 Abr 2024 | 23.9646 | 0.11 | 0.48% | 23.89 | 24.0198 | 23.89 | 13,311 |
| 18 Abr 2024 | 23.85 | 0.03 | 0.13% | 23.89 | 23.96 | 23.77 | 9,008 |
| 17 Abr 2024 | 23.82 | -0.20 | -0.83% | 23.95 | 24.015 | 23.81 | 24,911 |
| 16 Abr 2024 | 24.02 | -0.31 | -1.27% | 24.24 | 24.24 | 23.95 | 19,268 |
| 15 Abr 2024 | 24.33 | -0.38 | -1.53% | 24.92 | 24.92 | 24.22 | 28,740 |
| 12 Abr 2024 | 24.7092 | -0.30 | -1.21% | 24.85 | 24.90 | 24.6803 | 14,814 |
| 11 Abr 2024 | 25.0125 | 0.07 | 0.29% | 25.04 | 25.125 | 24.81 | 11,455 |
| 10 Abr 2024 | 24.94 | -0.94 | -3.62% | 25.24 | 25.24 | 24.81 | 34,115 |
| 09 Abr 2024 | 25.8765 | 0.30 | 1.17% | 25.68 | 25.8765 | 25.68 | 14,450 |
| 08 Abr 2024 | 25.5764 | 0.34 | 1.34% | 25.33 | 25.60 | 25.32 | 23,515 |
| 05 Abr 2024 | 25.2389 | 0.13 | 0.54% | 25.01 | 25.25 | 24.98 | 19,767 |
| 04 Abr 2024 | 25.1043 | -0.11 | -0.42% | 25.38 | 25.53 | 25.002 | 13,008 |
| 03 Abr 2024 | 25.21 | 0.01 | 0.04% | 25.16 | 25.26 | 25.12 | 68,420 |
| 02 Abr 2024 | 25.2004 | -0.36 | -1.41% | 25.36 | 25.36 | 25.11 | 66,519 |
| 01 Abr 2024 | 25.5609 | -0.43 | -1.67% | 26.03 | 26.03 | 25.555 | 113,457 |
| 28 Mar 2024 | 25.9946 | 0.21 | 0.83% | 25.82 | 26.00 | 25.82 | 25,828 |
| 27 Mar 2024 | 25.78 | 0.72 | 2.87% | 25.36 | 25.78 | 25.34 | 41,970 |
| 26 Mar 2024 | 25.06 | -0.13 | -0.52% | 25.27 | 25.27 | 25.06 | 8,163 |
| 25 Mar 2024 | 25.19 | -0.20 | -0.79% | 25.37 | 25.46 | 25.19 | 16,691 |
| 22 Mar 2024 | 25.3903 | -0.33 | -1.28% | 25.69 | 25.69 | 25.37 | 12,922 |
| 21 Mar 2024 | 25.7193 | 0.09 | 0.35% | 25.64 | 25.8192 | 25.55 | 41,010 |
| 20 Mar 2024 | 25.63 | 0.14 | 0.55% | 25.28 | 25.66 | 25.28 | 11,786 |
| 19 Mar 2024 | 25.4906 | 0.03 | 0.12% | 25.42 | 25.5385 | 25.36 | 7,780 |
| 18 Mar 2024 | 25.46 | 0.02 | 0.07% | 25.46 | 25.565 | 25.44 | 9,661 |
| 15 Mar 2024 | 25.4417 | -0.04 | -0.15% | 25.26 | 25.51 | 25.26 | 30,925 |
| 14 Mar 2024 | 25.48 | -0.41 | -1.58% | 25.83 | 25.83 | 25.31 | 21,116 |
| 13 Mar 2024 | 25.89 | -0.16 | -0.61% | 26.02 | 26.1301 | 25.84 | 21,976 |
| 12 Mar 2024 | 26.05 | -0.03 | -0.12% | 26.09 | 26.14 | 25.88 | 14,776 |
| 11 Mar 2024 | 26.0802 | -0.12 | -0.46% | 26.17 | 26.29 | 26.03 | 16,624 |
| 08 Mar 2024 | 26.20 | 0.25 | 0.98% | 26.14 | 26.27 | 26.11 | 18,436 |
| 07 Mar 2024 | 25.9452 | 0.06 | 0.21% | 25.98 | 26.07 | 25.83 | 22,511 |
| 06 Mar 2024 | 25.89 | 0.13 | 0.50% | 25.95 | 25.97 | 25.79 | 45,706 |
| 05 Mar 2024 | 25.76 | -0.33 | -1.26% | 26.01 | 26.10 | 25.65 | 60,659 |
| 04 Mar 2024 | 26.09 | 0.24 | 0.93% | 25.83 | 26.09 | 25.635 | 24,293 |
| 01 Mar 2024 | 25.8497 | 0.25 | 0.98% | 25.51 | 25.85 | 25.2932 | 32,928 |
| 29 Feb 2024 | 25.60 | 0.17 | 0.67% | 25.66 | 25.7099 | 25.52 | 11,759 |
| 28 Feb 2024 | 25.43 | 0.14 | 0.56% | 25.17 | 25.6111 | 25.17 | 14,571 |
| 27 Feb 2024 | 25.2893 | 0.06 | 0.23% | 25.35 | 25.4431 | 25.2611 | 14,234 |
