Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FRTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 16.255 | -0.05 | -0.31% | 16.2284 | 16.28 | 16.20 | 11,395 |
| 20 May 2024 | 16.305 | 0.15 | 0.93% | 16.16 | 16.359 | 16.16 | 3,976 |
| 17 May 2024 | 16.155 | -0.22 | -1.37% | 16.31 | 16.31 | 16.13 | 3,465 |
| 16 May 2024 | 16.38 | -0.04 | -0.24% | 16.56 | 16.56 | 16.2794 | 10,509 |
| 15 May 2024 | 16.42 | 0.12 | 0.74% | 16.26 | 16.42 | 16.24 | 16,570 |
| 14 May 2024 | 16.30 | 0.33 | 2.07% | 16.0199 | 16.31 | 15.94 | 13,007 |
| 13 May 2024 | 15.97 | 0.03 | 0.19% | 15.82 | 15.97 | 15.81 | 16,206 |
| 10 May 2024 | 15.939 | -0.01 | -0.07% | 16.16 | 16.16 | 15.90 | 2,766 |
| 09 May 2024 | 15.95 | -0.02 | -0.13% | 15.92 | 15.96 | 15.7711 | 30,722 |
| 08 May 2024 | 15.97 | 0.01 | 0.08% | 15.96 | 15.97 | 15.8524 | 10,705 |
| 07 May 2024 | 15.9576 | -0.19 | -1.19% | 16.16 | 16.16 | 15.955 | 11,830 |
| 06 May 2024 | 16.15 | 0.35 | 2.25% | 15.85 | 16.15 | 15.85 | 15,754 |
| 03 May 2024 | 15.795 | 0.13 | 0.80% | 15.94 | 16.00 | 15.70 | 16,731 |
| 02 May 2024 | 15.67 | 0.18 | 1.16% | 15.50 | 15.67 | 15.50 | 3,197 |
| 01 May 2024 | 15.49 | -0.04 | -0.26% | 15.45 | 15.72 | 15.2101 | 5,577 |
| 30 Abr 2024 | 15.53 | -0.13 | -0.83% | 15.58 | 15.58 | 15.5184 | 5,954 |
| 29 Abr 2024 | 15.66 | -0.08 | -0.51% | 15.87 | 15.87 | 15.56 | 5,963 |
| 26 Abr 2024 | 15.74 | 0.25 | 1.61% | 15.645 | 15.75 | 15.6309 | 2,154 |
| 25 Abr 2024 | 15.49 | 0.06 | 0.39% | 15.18 | 15.49 | 15.04 | 3,563 |
| 24 Abr 2024 | 15.43 | 0.03 | 0.19% | 15.5937 | 15.5937 | 15.40 | 11,888 |
| 23 Abr 2024 | 15.40 | 0.67 | 4.57% | 14.98 | 15.459 | 14.98 | 8,131 |
| 22 Abr 2024 | 14.7265 | 0.29 | 2.03% | 14.76 | 14.855 | 14.62 | 9,413 |
| 19 Abr 2024 | 14.4341 | -0.66 | -4.35% | 15.02 | 15.02 | 14.4341 | 2,701 |
| 18 Abr 2024 | 15.0907 | -0.18 | -1.19% | 15.2609 | 15.37 | 15.0907 | 10,689 |
| 17 Abr 2024 | 15.2722 | -0.08 | -0.50% | 15.51 | 15.51 | 15.12 | 4,017 |
| 16 Abr 2024 | 15.3488 | -0.03 | -0.20% | 15.19 | 15.4152 | 15.19 | 4,712 |
| 15 Abr 2024 | 15.38 | -0.20 | -1.28% | 15.61 | 15.64 | 15.26 | 6,521 |
| 12 Abr 2024 | 15.58 | -0.30 | -1.89% | 15.79 | 15.80 | 15.53 | 3,214 |
| 11 Abr 2024 | 15.88 | 0.24 | 1.51% | 15.52 | 15.88 | 15.52 | 2,251 |
| 10 Abr 2024 | 15.6444 | -0.14 | -0.89% | 15.26 | 15.73 | 15.26 | 5,079 |
| 09 Abr 2024 | 15.7856 | -0.11 | -0.72% | 15.92 | 15.92 | 15.755 | 3,113 |
| 08 Abr 2024 | 15.90 | 0.07 | 0.41% | 16.01 | 16.01 | 15.70 | 7,576 |
| 05 Abr 2024 | 15.8349 | 0.19 | 1.25% | 15.58 | 15.85 | 15.58 | 2,097 |
| 04 Abr 2024 | 15.64 | -0.15 | -0.95% | 15.97 | 16.00 | 15.64 | 2,647 |
| 03 Abr 2024 | 15.79 | 0.19 | 1.22% | 15.54 | 15.89 | 15.54 | 20,826 |
| 02 Abr 2024 | 15.5991 | -0.11 | -0.71% | 15.55 | 15.675 | 15.45 | 3,769 |
| 01 Abr 2024 | 15.71 | -0.16 | -1.01% | 15.70 | 15.9623 | 15.70 | 3,148 |
| 28 Mar 2024 | 15.87 | -0.04 | -0.26% | 15.86 | 16.06 | 15.86 | 3,211 |
| 27 Mar 2024 | 15.9111 | -0.05 | -0.31% | 16.04 | 16.05 | 15.84 | 2,203 |
| 26 Mar 2024 | 15.9611 | 0.07 | 0.45% | 15.95 | 16.1294 | 15.95 | 1,907 |
| 25 Mar 2024 | 15.89 | -0.09 | -0.56% | 16.01 | 16.09 | 15.89 | 3,459 |
| 22 Mar 2024 | 15.98 | 0.24 | 1.49% | 15.78 | 16.00 | 15.78 | 2,798 |
| 21 Mar 2024 | 15.7449 | -0.03 | -0.16% | 15.87 | 16.06 | 15.73 | 11,123 |
| 20 Mar 2024 | 15.77 | 0.17 | 1.07% | 15.52 | 15.77 | 15.52 | 1,946 |
| 19 Mar 2024 | 15.6032 | -0.04 | -0.26% | 15.50 | 15.61 | 15.27 | 8,286 |
| 18 Mar 2024 | 15.6432 | 0.12 | 0.75% | 16.38 | 16.38 | 15.62 | 49,304 |
| 15 Mar 2024 | 15.5263 | -0.06 | -0.41% | 15.64 | 15.76 | 15.51 | 11,067 |
| 14 Mar 2024 | 15.59 | -0.56 | -3.47% | 16.55 | 16.55 | 15.545 | 2,883 |
| 13 Mar 2024 | 16.15 | 0.14 | 0.87% | 15.93 | 16.199 | 15.78 | 30,316 |
| 12 Mar 2024 | 16.01 | 0.41 | 2.63% | 15.90 | 16.01 | 15.81 | 22,298 |
| 11 Mar 2024 | 15.60 | -0.31 | -1.95% | 15.88 | 15.88 | 15.50 | 22,929 |
| 08 Mar 2024 | 15.91 | -0.09 | -0.56% | 16.34 | 16.34 | 15.85 | 2,764 |
| 07 Mar 2024 | 16.00 | 0.23 | 1.49% | 15.78 | 16.08 | 15.78 | 18,954 |
| 06 Mar 2024 | 15.765 | 0.16 | 0.99% | 16.14 | 16.14 | 15.765 | 2,613 |
| 05 Mar 2024 | 15.61 | -0.63 | -3.88% | 15.99 | 15.99 | 15.595 | 3,788 |
| 04 Mar 2024 | 16.24 | -0.02 | -0.12% | 16.43 | 16.43 | 16.2099 | 6,514 |
| 01 Mar 2024 | 16.26 | -0.09 | -0.55% | 16.25 | 16.37 | 16.152 | 15,433 |
| 29 Feb 2024 | 16.35 | 0.46 | 2.86% | 14.34 | 16.50 | 14.34 | 140,891 |
| 28 Feb 2024 | 15.895 | 0.06 | 0.36% | 15.94 | 15.99 | 15.82 | 7,081 |
| 27 Feb 2024 | 15.8383 | -0.06 | -0.39% | 15.63 | 16.05 | 15.63 | 8,966 |
| 26 Feb 2024 | 15.90 | 0.42 | 2.74% | 15.78 | 15.97 | 15.76 | 22,894 |
| 23 Feb 2024 | 15.4755 | -0.16 | -1.04% | 15.65 | 15.65 | 15.29 | 11,559 |
| 22 Feb 2024 | 15.6389 | 0.56 | 3.73% | 15.68 | 15.71 | 15.43 | 13,323 |
