Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FSEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 41.5519 | 0.06 | 0.14% | 41.60 | 41.93 | 41.54 | 2,735 |
| 30 May 2024 | 41.495 | 0.11 | 0.27% | 41.52 | 41.52 | 41.495 | 36 |
| 29 May 2024 | 41.385 | -0.15 | -0.35% | 41.40 | 41.40 | 41.385 | 52 |
| 28 May 2024 | 41.53 | -0.25 | -0.60% | 41.53 | 41.53 | 41.53 | 0 |
| 24 May 2024 | 41.78 | 0.05 | 0.13% | 41.66 | 41.78 | 41.66 | 33 |
| 23 May 2024 | 41.725 | -0.11 | -0.25% | 41.725 | 41.725 | 41.725 | 5 |
| 22 May 2024 | 41.83 | -0.07 | -0.17% | 41.80 | 41.83 | 41.80 | 4 |
| 21 May 2024 | 41.9011 | 0.09 | 0.22% | 41.89 | 41.9011 | 41.88 | 217 |
| 20 May 2024 | 41.8079 | -0.10 | -0.24% | 41.8079 | 41.8079 | 41.8079 | 3 |
| 17 May 2024 | 41.91 | -0.17 | -0.41% | 41.92 | 41.92 | 41.91 | 444 |
| 16 May 2024 | 42.081 | -0.17 | -0.40% | 42.25 | 42.25 | 42.081 | 176 |
| 15 May 2024 | 42.25 | 0.39 | 0.93% | 42.14 | 42.25 | 42.14 | 1,093 |
| 14 May 2024 | 41.86 | 0.16 | 0.38% | 41.86 | 41.86 | 41.81 | 811 |
| 13 May 2024 | 41.7032 | 0.06 | 0.15% | 41.79 | 41.79 | 41.7032 | 7 |
| 10 May 2024 | 41.64 | -0.10 | -0.24% | 41.68 | 41.68 | 41.64 | 15 |
| 09 May 2024 | 41.74 | 0.11 | 0.26% | 41.70 | 41.74 | 41.70 | 842 |
| 08 May 2024 | 41.6324 | -0.18 | -0.42% | 42.43 | 42.43 | 41.6324 | 246 |
| 07 May 2024 | 41.81 | 0.41 | 1.00% | 41.75 | 41.81 | 41.66 | 521 |
| 06 May 2024 | 41.3978 | -0.20 | -0.49% | 41.63 | 41.63 | 41.3978 | 522 |
| 03 May 2024 | 41.60 | 0.03 | 0.07% | 41.60 | 41.60 | 41.60 | 917 |
| 02 May 2024 | 41.57 | 0.38 | 0.92% | 41.13 | 41.67 | 41.13 | 2,502 |
| 01 May 2024 | 41.19 | 0.32 | 0.77% | 40.99 | 41.19 | 40.94 | 876 |
| 30 Abr 2024 | 40.8746 | -0.24 | -0.59% | 41.08 | 41.08 | 40.83 | 740 |
| 29 Abr 2024 | 41.1164 | 0.05 | 0.13% | 41.10 | 41.1999 | 41.10 | 451 |
| 26 Abr 2024 | 41.065 | 0.02 | 0.05% | 40.98 | 41.065 | 40.97 | 922 |
| 25 Abr 2024 | 41.045 | -0.15 | -0.35% | 41.80 | 41.80 | 41.045 | 271 |
| 24 Abr 2024 | 41.19 | -0.13 | -0.31% | 41.11 | 41.19 | 41.11 | 301 |
| 23 Abr 2024 | 41.32 | 0.12 | 0.29% | 41.39 | 41.39 | 41.01 | 378 |
| 22 Abr 2024 | 41.20 | 0.81 | 2.00% | 41.12 | 41.28 | 41.03 | 2,141 |
| 19 Abr 2024 | 40.3924 | -0.74 | -1.79% | 41.32 | 41.32 | 40.3924 | 403 |
| 18 Abr 2024 | 41.13 | -0.12 | -0.29% | 41.22 | 41.22 | 41.13 | 2,027 |
| 17 Abr 2024 | 41.25 | 0.28 | 0.68% | 41.57 | 41.57 | 41.21 | 2,076 |
| 16 Abr 2024 | 40.97 | -0.19 | -0.45% | 40.96 | 40.97 | 40.96 | 379 |
| 15 Abr 2024 | 41.155 | -0.38 | -0.90% | 41.20 | 41.26 | 41.155 | 476 |
| 12 Abr 2024 | 41.53 | 0.19 | 0.45% | 41.53 | 41.53 | 41.53 | 406 |
| 11 Abr 2024 | 41.345 | 0.10 | 0.24% | 41.85 | 41.85 | 41.345 | 448 |
| 10 Abr 2024 | 41.245 | -0.61 | -1.45% | 41.43 | 41.55 | 41.245 | 2,049 |
| 09 Abr 2024 | 41.85 | 0.13 | 0.32% | 41.805 | 41.85 | 41.805 | 227 |
| 08 Abr 2024 | 41.715 | -0.09 | -0.20% | 41.69 | 41.715 | 41.69 | 241 |
| 05 Abr 2024 | 41.80 | -0.26 | -0.61% | 41.80 | 41.84 | 41.80 | 1,195 |
| 04 Abr 2024 | 42.055 | 0.15 | 0.36% | 42.04 | 42.055 | 42.04 | 119 |
| 03 Abr 2024 | 41.905 | 0.04 | 0.09% | 41.71 | 41.905 | 41.71 | 641 |
| 02 Abr 2024 | 41.8687 | -0.03 | -0.07% | 41.75 | 41.8687 | 41.75 | 66 |
| 01 Abr 2024 | 41.90 | -0.34 | -0.80% | 42.18 | 42.18 | 41.8826 | 2,398 |
| 28 Mar 2024 | 42.2359 | -0.06 | -0.15% | 42.20 | 42.2359 | 42.20 | 151 |
| 27 Mar 2024 | 42.30 | 0.07 | 0.17% | 42.22 | 42.30 | 42.22 | 65 |
| 26 Mar 2024 | 42.2301 | 0.00 | 0.01% | 42.10 | 42.2301 | 42.10 | 6 |
| 25 Mar 2024 | 42.2272 | -0.01 | -0.02% | 45.20 | 45.20 | 42.15 | 529 |
| 22 Mar 2024 | 42.235 | 0.13 | 0.30% | 42.38 | 42.38 | 42.235 | 238 |
| 21 Mar 2024 | 42.11 | -0.08 | -0.19% | 42.23 | 42.23 | 42.11 | 1,071 |
| 20 Mar 2024 | 42.19 | 0.20 | 0.48% | 42.05 | 42.19 | 42.05 | 1,483 |
| 19 Mar 2024 | 41.99 | 0.19 | 0.44% | 41.98 | 41.99 | 41.98 | 63 |
| 18 Mar 2024 | 41.805 | -0.12 | -0.29% | 41.95 | 41.95 | 41.805 | 622 |
| 15 Mar 2024 | 41.925 | 0.15 | 0.36% | 41.75 | 41.99 | 41.75 | 629 |
| 14 Mar 2024 | 41.7748 | -0.51 | -1.21% | 42.19 | 42.19 | 41.7748 | 559 |
| 13 Mar 2024 | 42.285 | -0.10 | -0.22% | 42.28 | 42.285 | 42.28 | 6 |
| 12 Mar 2024 | 42.38 | -0.07 | -0.15% | 42.40 | 42.43 | 42.38 | 2,472 |
| 11 Mar 2024 | 42.445 | -0.11 | -0.25% | 42.81 | 42.81 | 42.445 | 1,235 |
| 08 Mar 2024 | 42.55 | 0.15 | 0.36% | 42.60 | 42.60 | 42.55 | 445 |
| 07 Mar 2024 | 42.3977 | 0.00 | -0.01% | 42.47 | 42.49 | 42.39 | 2,269 |
| 06 Mar 2024 | 42.40 | 0.16 | 0.39% | 42.39 | 42.40 | 42.39 | 124 |
| 05 Mar 2024 | 42.235 | 0.23 | 0.54% | 42.20 | 42.28 | 42.07 | 4,204 |
| 04 Mar 2024 | 42.01 | -0.05 | -0.11% | 41.94 | 42.01 | 41.94 | 130 |
