Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FSP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.91 | -0.03 | -1.55% | 1.93 | 1.9599 | 1.89 | 535,147 |
| 15 May 2024 | 1.94 | -0.01 | -0.51% | 1.97 | 1.9799 | 1.91 | 483,911 |
| 14 May 2024 | 1.95 | 0.02 | 1.04% | 1.94 | 1.96 | 1.93 | 193,701 |
| 13 May 2024 | 1.93 | 0.02 | 1.05% | 1.94 | 1.95 | 1.915 | 299,241 |
| 10 May 2024 | 1.91 | -0.02 | -1.04% | 1.92 | 1.94 | 1.91 | 228,376 |
| 09 May 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.96 | 1.92 | 278,676 |
| 08 May 2024 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 1.91 | 328,799 |
| 07 May 2024 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 1.92 | 325,470 |
| 06 May 2024 | 1.94 | 0.01 | 0.52% | 1.94 | 1.95 | 1.90 | 247,248 |
| 03 May 2024 | 1.93 | 0.04 | 2.12% | 1.92 | 1.95 | 1.90 | 214,744 |
| 02 May 2024 | 1.89 | -0.02 | -1.05% | 1.91 | 1.92 | 1.87 | 228,259 |
| 01 May 2024 | 1.91 | 0.05 | 2.69% | 1.85 | 1.97 | 1.85 | 396,258 |
| 30 Abr 2024 | 1.86 | -0.09 | -4.62% | 1.94 | 1.96 | 1.86 | 342,494 |
| 29 Abr 2024 | 1.95 | -0.02 | -1.02% | 1.99 | 2.04 | 1.94 | 387,003 |
| 26 Abr 2024 | 1.97 | -0.03 | -1.50% | 2.00 | 2.03 | 1.97 | 207,755 |
| 25 Abr 2024 | 2.00 | -0.04 | -1.96% | 2.02 | 2.03 | 1.95 | 286,654 |
| 24 Abr 2024 | 2.04 | -0.03 | -1.45% | 2.05 | 2.07 | 2.02 | 217,611 |
| 23 Abr 2024 | 2.07 | 0.20 | 10.70% | 1.89 | 2.07 | 1.89 | 520,757 |
| 22 Abr 2024 | 1.87 | -0.01 | -0.53% | 1.88 | 1.92 | 1.87 | 376,557 |
| 19 Abr 2024 | 1.88 | 0.02 | 1.08% | 1.85 | 1.90 | 1.85 | 291,746 |
| 18 Abr 2024 | 1.86 | -0.04 | -2.11% | 1.91 | 1.93 | 1.86 | 277,867 |
| 17 Abr 2024 | 1.90 | -0.03 | -1.55% | 1.94 | 1.95 | 1.89 | 452,281 |
| 16 Abr 2024 | 1.93 | -0.04 | -2.03% | 1.98 | 1.98 | 1.93 | 258,297 |
| 15 Abr 2024 | 1.97 | -0.12 | -5.74% | 2.08 | 2.09 | 1.97 | 465,313 |
| 12 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.07 | 2.14 | 2.02 | 390,324 |
| 11 Abr 2024 | 2.09 | -0.01 | -0.48% | 2.12 | 2.12 | 2.08 | 279,068 |
| 10 Abr 2024 | 2.10 | -0.09 | -4.11% | 2.15 | 2.15 | 2.08 | 568,537 |
| 09 Abr 2024 | 2.19 | 0.03 | 1.39% | 2.15 | 2.19 | 2.15 | 477,610 |
| 08 Abr 2024 | 2.16 | 0.06 | 2.86% | 2.13 | 2.16 | 2.12 | 469,150 |
| 05 Abr 2024 | 2.10 | -0.02 | -0.94% | 2.11 | 2.15 | 2.09 | 243,963 |
| 04 Abr 2024 | 2.12 | -0.03 | -1.17% | 2.17 | 2.20 | 2.10 | 337,407 |
| 03 Abr 2024 | 2.145 | 0.00 | 0.23% | 2.13 | 2.165 | 2.12 | 217,982 |
| 02 Abr 2024 | 2.14 | -0.08 | -3.60% | 2.19 | 2.20 | 2.12 | 295,344 |
| 01 Abr 2024 | 2.22 | -0.05 | -2.20% | 2.26 | 2.28 | 2.21 | 321,454 |
| 28 Mar 2024 | 2.27 | 0.01 | 0.44% | 2.26 | 2.31 | 2.25 | 359,839 |
| 27 Mar 2024 | 2.26 | 0.08 | 3.67% | 2.20 | 2.26 | 2.19 | 762,995 |
| 26 Mar 2024 | 2.18 | -0.01 | -0.46% | 2.19 | 2.21 | 2.18 | 541,660 |
| 25 Mar 2024 | 2.19 | -0.01 | -0.45% | 2.21 | 2.23 | 2.18 | 404,597 |
| 22 Mar 2024 | 2.20 | -0.08 | -3.51% | 2.30 | 2.30 | 2.17 | 347,208 |
| 21 Mar 2024 | 2.28 | 0.10 | 4.59% | 2.21 | 2.28 | 2.175 | 676,129 |
| 20 Mar 2024 | 2.18 | 0.01 | 0.46% | 2.17 | 2.18 | 2.125 | 1,185,798 |
| 19 Mar 2024 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 2.10 | 765,739 |
| 18 Mar 2024 | 2.15 | -0.02 | -0.92% | 2.17 | 2.18 | 2.14 | 212,253 |
| 15 Mar 2024 | 2.17 | -0.02 | -0.91% | 2.17 | 2.21 | 2.13 | 529,107 |
| 14 Mar 2024 | 2.19 | -0.04 | -1.79% | 2.22 | 2.23 | 2.1725 | 428,624 |
| 13 Mar 2024 | 2.23 | 0.02 | 0.90% | 2.23 | 2.26 | 2.20 | 339,587 |
| 12 Mar 2024 | 2.21 | -0.05 | -2.21% | 2.27 | 2.28 | 2.19 | 310,082 |
| 11 Mar 2024 | 2.26 | -0.03 | -1.31% | 2.28 | 2.29 | 2.25 | 285,248 |
| 08 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.32 | 2.33 | 2.255 | 357,754 |
| 07 Mar 2024 | 2.29 | -0.04 | -1.72% | 2.33 | 2.36 | 2.285 | 469,998 |
| 06 Mar 2024 | 2.33 | 0.03 | 1.30% | 2.34 | 2.37 | 2.29 | 336,227 |
| 05 Mar 2024 | 2.30 | -0.07 | -2.95% | 2.35 | 2.38 | 2.29 | 635,380 |
| 04 Mar 2024 | 2.37 | -0.01 | -0.42% | 2.36 | 2.38 | 2.295 | 427,698 |
| 01 Mar 2024 | 2.38 | 0.01 | 0.42% | 2.38 | 2.395 | 2.32 | 665,436 |
| 29 Feb 2024 | 2.37 | 0.06 | 2.60% | 2.35 | 2.405 | 2.29 | 1,146,724 |
| 28 Feb 2024 | 2.31 | -0.09 | -3.75% | 2.39 | 2.39 | 2.30 | 705,639 |
| 27 Feb 2024 | 2.40 | 0.14 | 6.19% | 2.29 | 2.47 | 2.26 | 1,724,558 |
| 26 Feb 2024 | 2.26 | -0.09 | -3.83% | 2.32 | 2.34 | 2.22 | 507,121 |
| 23 Feb 2024 | 2.35 | 0.04 | 1.73% | 2.32 | 2.37 | 2.305 | 417,659 |
| 22 Feb 2024 | 2.31 | -0.06 | -2.63% | 2.37 | 2.37 | 2.305 | 226,117 |
| 21 Feb 2024 | 2.3725 | -0.01 | -0.32% | 2.36 | 2.38 | 2.3235 | 277,627 |
| 20 Feb 2024 | 2.38 | 0.01 | 0.63% | 2.36 | 2.38 | 2.3325 | 252,113 |
