Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.19 | 0.14 | 6.83% | 2.01 | 2.19 | 2.00 | 14,158 |
| 15 May 2024 | 2.05 | -0.04 | -1.91% | 2.14 | 2.25 | 2.04 | 9,917 |
| 14 May 2024 | 2.09 | -0.03 | -1.42% | 2.12 | 2.162 | 2.06 | 15,179 |
| 13 May 2024 | 2.12 | 0.05 | 2.42% | 2.10 | 2.15 | 2.05 | 24,577 |
| 10 May 2024 | 2.07 | -0.05 | -2.36% | 2.03 | 2.1183 | 2.03 | 17,984 |
| 09 May 2024 | 2.12 | 0.11 | 5.47% | 2.04 | 2.12 | 2.01 | 32,575 |
| 08 May 2024 | 2.01 | -0.01 | -0.50% | 2.00 | 2.06 | 2.00 | 27,496 |
| 07 May 2024 | 2.02 | -0.04 | -1.94% | 2.04 | 2.11 | 1.96 | 21,794 |
| 06 May 2024 | 2.06 | -0.06 | -2.60% | 2.16 | 2.16 | 2.0033 | 22,076 |
| 03 May 2024 | 2.115 | 0.02 | 0.71% | 2.07 | 2.115 | 2.07 | 513 |
| 02 May 2024 | 2.10 | 0.03 | 1.45% | 2.09 | 2.14 | 2.06 | 7,133 |
| 01 May 2024 | 2.07 | -0.06 | -2.82% | 2.12 | 2.14 | 2.06 | 7,694 |
| 30 Abr 2024 | 2.13 | -0.03 | -1.39% | 2.17 | 2.20 | 2.13 | 1,327 |
| 29 Abr 2024 | 2.16 | -0.03 | -1.37% | 2.12 | 2.22 | 2.1101 | 9,249 |
| 26 Abr 2024 | 2.19 | -0.05 | -2.23% | 2.32 | 2.32 | 2.16 | 14,272 |
| 25 Abr 2024 | 2.24 | -0.02 | -0.88% | 2.30 | 2.3042 | 2.18 | 14,437 |
| 24 Abr 2024 | 2.26 | 0.23 | 11.33% | 2.04 | 2.30 | 2.04 | 137,881 |
| 23 Abr 2024 | 2.03 | -0.01 | -0.49% | 2.01 | 2.0345 | 2.00 | 7,107 |
| 22 Abr 2024 | 2.04 | -0.02 | -0.97% | 2.04 | 2.0499 | 1.99 | 16,930 |
| 19 Abr 2024 | 2.06 | -0.01 | -0.48% | 2.045 | 2.06 | 2.01 | 8,510 |
| 18 Abr 2024 | 2.07 | 0.04 | 1.97% | 2.04 | 2.07 | 1.9501 | 4,323 |
| 17 Abr 2024 | 2.03 | -0.03 | -1.46% | 2.05 | 2.0699 | 2.02 | 14,180 |
| 16 Abr 2024 | 2.06 | -0.02 | -0.96% | 2.11 | 2.11 | 2.03 | 10,614 |
| 15 Abr 2024 | 2.08 | -0.03 | -1.42% | 2.06 | 2.17 | 2.06 | 10,374 |
| 12 Abr 2024 | 2.11 | -0.03 | -1.40% | 2.16 | 2.17 | 2.11 | 7,471 |
| 11 Abr 2024 | 2.14 | 0.03 | 1.42% | 2.11 | 2.20 | 2.03 | 44,850 |
| 10 Abr 2024 | 2.11 | -0.09 | -4.09% | 2.20 | 2.26 | 2.07 | 27,306 |
| 09 Abr 2024 | 2.20 | -0.03 | -1.35% | 2.24 | 2.31 | 2.13 | 29,324 |
| 08 Abr 2024 | 2.23 | -0.03 | -1.33% | 2.32 | 2.50 | 2.18 | 75,913 |
| 05 Abr 2024 | 2.26 | 0.03 | 1.35% | 2.40 | 2.49 | 2.20 | 83,943 |
| 04 Abr 2024 | 2.23 | 0.21 | 10.40% | 2.10 | 2.28 | 2.055 | 76,222 |
| 03 Abr 2024 | 2.02 | 0.07 | 3.59% | 1.98 | 2.04 | 1.88 | 79,379 |
| 02 Abr 2024 | 1.95 | 0.05 | 2.63% | 1.93 | 1.9995 | 1.89 | 36,549 |
| 01 Abr 2024 | 1.90 | 0.02 | 1.06% | 1.93 | 1.99 | 1.87 | 32,453 |
| 28 Mar 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 1.9079 | 1.88 | 11,562 |
| 27 Mar 2024 | 1.90 | 0.06 | 3.26% | 1.85 | 1.9009 | 1.85 | 9,824 |
| 26 Mar 2024 | 1.84 | 0.01 | 0.55% | 1.88 | 1.8872 | 1.84 | 5,275 |
| 25 Mar 2024 | 1.83 | -0.05 | -2.66% | 1.91 | 1.91 | 1.83 | 29,494 |
| 22 Mar 2024 | 1.88 | -0.04 | -2.08% | 1.89 | 1.939 | 1.88 | 10,374 |
| 21 Mar 2024 | 1.92 | 0.04 | 2.13% | 1.89 | 1.93 | 1.87 | 4,967 |
| 20 Mar 2024 | 1.88 | 0.01 | 0.53% | 1.87 | 1.92 | 1.87 | 15,211 |
| 19 Mar 2024 | 1.87 | -0.03 | -1.58% | 1.94 | 1.9599 | 1.87 | 11,693 |
| 18 Mar 2024 | 1.90 | -0.06 | -3.06% | 1.91 | 1.98 | 1.89 | 18,498 |
| 15 Mar 2024 | 1.96 | 0.06 | 3.16% | 1.87 | 1.96 | 1.86 | 8,764 |
| 14 Mar 2024 | 1.90 | 0.01 | 0.53% | 1.90 | 1.9099 | 1.87 | 17,186 |
| 13 Mar 2024 | 1.89 | 0.02 | 1.07% | 1.91 | 1.92 | 1.87 | 9,920 |
| 12 Mar 2024 | 1.87 | -0.04 | -2.09% | 1.91 | 1.937 | 1.87 | 11,494 |
| 11 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.9399 | 1.91 | 17,145 |
| 08 Mar 2024 | 1.91 | -0.09 | -4.50% | 2.00 | 2.00 | 1.89 | 25,210 |
| 07 Mar 2024 | 2.00 | 0.00 | 0.00% | 1.99 | 2.01 | 1.97 | 19,099 |
| 06 Mar 2024 | 2.00 | 0.02 | 1.01% | 1.92 | 2.04 | 1.88 | 31,286 |
| 05 Mar 2024 | 1.98 | 0.01 | 0.76% | 1.93 | 1.98 | 1.87 | 53,174 |
| 04 Mar 2024 | 1.965 | -0.03 | -1.26% | 1.96 | 2.10 | 1.95 | 19,959 |
| 01 Mar 2024 | 1.99 | -0.04 | -1.97% | 1.94 | 2.0622 | 1.94 | 13,878 |
| 29 Feb 2024 | 2.03 | 0.01 | 0.50% | 2.11 | 2.11 | 2.0051 | 7,039 |
| 28 Feb 2024 | 2.02 | 0.02 | 1.00% | 2.02 | 2.03 | 1.94 | 12,312 |
| 27 Feb 2024 | 2.00 | 0.02 | 1.27% | 2.00 | 2.00 | 1.9001 | 53,144 |
| 26 Feb 2024 | 1.975 | -0.02 | -0.75% | 1.96 | 2.00 | 1.95 | 15,072 |
| 23 Feb 2024 | 1.99 | 0.04 | 2.05% | 2.01 | 2.01 | 1.9441 | 4,290 |
| 22 Feb 2024 | 1.95 | 0.07 | 3.72% | 1.98 | 2.08 | 1.94 | 38,672 |
| 21 Feb 2024 | 1.88 | 0.00 | 0.00% | 1.91 | 1.93 | 1.88 | 5,940 |
| 20 Feb 2024 | 1.88 | -0.05 | -2.59% | 1.93 | 1.93 | 1.88 | 17,809 |
