Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FXN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 18.24 | -0.10 | -0.55% | 18.24 | 18.395 | 18.13 | 1,792,233 |
| 06 Jun 2024 | 18.34 | 0.07 | 0.38% | 18.25 | 18.359 | 18.20 | 1,715,055 |
| 05 Jun 2024 | 18.27 | 0.07 | 0.38% | 18.27 | 18.33 | 18.16 | 1,703,337 |
| 04 Jun 2024 | 18.20 | -0.24 | -1.30% | 18.31 | 18.31 | 18.07 | 3,155,151 |
| 03 Jun 2024 | 18.44 | -0.45 | -2.38% | 18.92 | 18.92 | 18.335 | 2,813,789 |
| 31 May 2024 | 18.89 | 0.35 | 1.89% | 18.57 | 18.895 | 18.56 | 4,093,267 |
| 30 May 2024 | 18.54 | 0.11 | 0.60% | 18.42 | 18.595 | 18.42 | 1,428,803 |
| 29 May 2024 | 18.43 | -0.28 | -1.50% | 18.70 | 18.71 | 18.35 | 1,775,638 |
| 28 May 2024 | 18.71 | 0.25 | 1.35% | 18.55 | 18.7501 | 18.5199 | 1,325,835 |
| 24 May 2024 | 18.46 | 0.13 | 0.71% | 18.44 | 18.555 | 18.3957 | 1,349,041 |
| 23 May 2024 | 18.33 | -0.23 | -1.24% | 18.66 | 18.70 | 18.305 | 2,089,267 |
| 22 May 2024 | 18.56 | -0.20 | -1.07% | 18.67 | 18.71 | 18.405 | 2,104,938 |
| 21 May 2024 | 18.76 | -0.10 | -0.53% | 18.75 | 18.9501 | 18.74 | 1,269,166 |
| 20 May 2024 | 18.86 | 0.00 | 0.00% | 18.89 | 18.955 | 18.79 | 1,707,878 |
| 17 May 2024 | 18.86 | 0.25 | 1.34% | 18.66 | 18.91 | 18.64 | 1,560,590 |
| 16 May 2024 | 18.61 | -0.04 | -0.21% | 18.64 | 18.765 | 18.58 | 1,708,275 |
| 15 May 2024 | 18.65 | 0.04 | 0.21% | 18.62 | 18.665 | 18.3057 | 2,331,895 |
| 14 May 2024 | 18.61 | 0.16 | 0.87% | 18.53 | 18.61 | 18.43 | 1,346,046 |
| 13 May 2024 | 18.45 | 0.03 | 0.16% | 18.48 | 18.53 | 18.395 | 2,414,163 |
| 10 May 2024 | 18.42 | -0.28 | -1.50% | 18.73 | 18.81 | 18.38 | 1,342,727 |
| 09 May 2024 | 18.70 | 0.19 | 1.03% | 18.53 | 18.70 | 18.51 | 1,864,163 |
| 08 May 2024 | 18.51 | -0.04 | -0.22% | 18.47 | 18.61 | 18.38 | 2,218,405 |
| 07 May 2024 | 18.55 | -0.01 | -0.05% | 18.55 | 18.70 | 18.55 | 2,466,545 |
| 06 May 2024 | 18.56 | 0.24 | 1.31% | 18.45 | 18.685 | 18.45 | 3,393,597 |
| 03 May 2024 | 18.32 | 0.17 | 0.94% | 18.29 | 18.35 | 18.1199 | 2,417,702 |
| 02 May 2024 | 18.15 | 0.14 | 0.78% | 18.15 | 18.265 | 18.00 | 2,503,419 |
| 01 May 2024 | 18.01 | -0.37 | -2.01% | 18.34 | 18.38 | 17.89 | 3,160,785 |
| 30 Abr 2024 | 18.38 | -0.65 | -3.42% | 18.93 | 18.95 | 18.37 | 1,985,103 |
| 29 Abr 2024 | 19.03 | 0.12 | 0.63% | 18.90 | 19.065 | 18.88 | 2,592,699 |
| 26 Abr 2024 | 18.91 | -0.06 | -0.32% | 18.87 | 18.955 | 18.72 | 2,260,663 |
| 25 Abr 2024 | 18.97 | 0.15 | 0.80% | 18.80 | 18.99 | 18.655 | 3,722,079 |
| 24 Abr 2024 | 18.82 | 0.06 | 0.32% | 18.69 | 18.845 | 18.58 | 3,218,574 |
| 23 Abr 2024 | 18.76 | 0.14 | 0.75% | 18.57 | 18.80 | 18.45 | 3,310,118 |
| 22 Abr 2024 | 18.62 | 0.14 | 0.76% | 18.42 | 18.765 | 18.26 | 3,125,503 |
| 19 Abr 2024 | 18.48 | 0.17 | 0.93% | 18.33 | 18.62 | 18.31 | 3,255,382 |
| 18 Abr 2024 | 18.31 | -0.08 | -0.44% | 18.46 | 18.495 | 18.25 | 3,883,012 |
| 17 Abr 2024 | 18.39 | -0.10 | -0.54% | 18.50 | 18.665 | 18.32 | 3,719,935 |
| 16 Abr 2024 | 18.49 | -0.20 | -1.07% | 18.59 | 18.66 | 18.29 | 3,530,426 |
| 15 Abr 2024 | 18.69 | -0.29 | -1.53% | 19.07 | 19.12 | 18.65 | 2,989,214 |
| 12 Abr 2024 | 18.98 | -0.25 | -1.30% | 19.35 | 19.52 | 18.905 | 3,663,562 |
| 11 Abr 2024 | 19.23 | -0.10 | -0.52% | 19.38 | 19.39 | 18.9999 | 3,142,797 |
| 10 Abr 2024 | 19.33 | 0.03 | 0.16% | 19.21 | 19.39 | 19.1299 | 2,899,088 |
| 09 Abr 2024 | 19.30 | -0.01 | -0.05% | 19.36 | 19.45 | 19.155 | 4,182,659 |
| 08 Abr 2024 | 19.31 | -0.04 | -0.21% | 19.39 | 19.45 | 19.235 | 2,675,559 |
| 05 Abr 2024 | 19.35 | 0.14 | 0.73% | 19.22 | 19.405 | 19.11 | 2,218,467 |
| 04 Abr 2024 | 19.21 | -0.04 | -0.21% | 19.30 | 19.38 | 19.13 | 2,553,546 |
| 03 Abr 2024 | 19.25 | 0.24 | 1.26% | 19.08 | 19.26 | 19.06 | 2,570,433 |
| 02 Abr 2024 | 19.01 | 0.15 | 0.80% | 18.92 | 19.01 | 18.77 | 3,007,477 |
| 01 Abr 2024 | 18.86 | 0.13 | 0.69% | 18.80 | 18.895 | 18.59 | 2,694,191 |
| 28 Mar 2024 | 18.73 | 0.23 | 1.24% | 18.60 | 18.7542 | 18.53 | 1,505,332 |
| 27 Mar 2024 | 18.50 | 0.29 | 1.59% | 18.17 | 18.50 | 18.14 | 1,541,169 |
| 26 Mar 2024 | 18.21 | -0.16 | -0.87% | 18.42 | 18.47 | 18.20 | 1,169,699 |
| 25 Mar 2024 | 18.37 | 0.13 | 0.71% | 18.29 | 18.52 | 18.29 | 1,308,825 |
| 22 Mar 2024 | 18.24 | -0.06 | -0.33% | 18.32 | 18.33 | 18.1899 | 1,099,207 |
| 21 Mar 2024 | 18.30 | 0.03 | 0.16% | 18.21 | 18.33 | 18.17 | 1,587,554 |
| 20 Mar 2024 | 18.27 | 0.13 | 0.72% | 18.03 | 18.34 | 18.01 | 1,693,702 |
| 19 Mar 2024 | 18.14 | 0.24 | 1.34% | 17.87 | 18.15 | 17.87 | 1,715,457 |
| 18 Mar 2024 | 17.90 | 0.01 | 0.06% | 17.94 | 17.985 | 17.79 | 3,742,786 |
| 15 Mar 2024 | 17.89 | 0.04 | 0.22% | 17.84 | 18.00 | 17.83 | 2,511,969 |
| 14 Mar 2024 | 17.85 | 0.02 | 0.11% | 17.88 | 17.94 | 17.745 | 2,745,431 |
| 13 Mar 2024 | 17.83 | 0.27 | 1.54% | 17.66 | 17.925 | 17.66 | 2,006,458 |
| 12 Mar 2024 | 17.56 | -0.01 | -0.06% | 17.58 | 17.625 | 17.46 | 2,312,601 |
| 11 Mar 2024 | 17.57 | 0.09 | 0.51% | 17.39 | 17.58 | 17.29 | 2,483,444 |
