Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FXR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 68.88 | -0.31 | -0.45% | 69.14 | 69.14 | 68.31 | 50,081 |
| 12 Jun 2024 | 69.19 | 0.94 | 1.38% | 69.24 | 69.87 | 69.02 | 41,770 |
| 11 Jun 2024 | 68.25 | -0.55 | -0.80% | 68.55 | 68.55 | 67.98 | 21,788 |
| 10 Jun 2024 | 68.80 | 0.27 | 0.39% | 68.25 | 68.889 | 68.25 | 33,155 |
| 07 Jun 2024 | 68.53 | -0.24 | -0.35% | 68.52 | 68.945 | 68.30 | 31,456 |
| 06 Jun 2024 | 68.77 | -0.55 | -0.79% | 69.23 | 69.365 | 68.68 | 51,766 |
| 05 Jun 2024 | 69.32 | 0.76 | 1.11% | 68.84 | 69.34 | 68.5487 | 71,377 |
| 04 Jun 2024 | 68.56 | -0.64 | -0.92% | 69.10 | 69.18 | 68.44 | 199,297 |
| 03 Jun 2024 | 69.20 | -0.78 | -1.11% | 70.33 | 70.33 | 68.65 | 47,652 |
| 31 May 2024 | 69.98 | 0.71 | 1.02% | 69.51 | 70.00 | 68.97 | 176,367 |
| 30 May 2024 | 69.27 | 0.63 | 0.92% | 68.85 | 69.38 | 68.82 | 42,273 |
| 29 May 2024 | 68.64 | -0.95 | -1.37% | 68.99 | 69.0451 | 68.64 | 37,233 |
| 28 May 2024 | 69.59 | -1.00 | -1.42% | 70.77 | 70.77 | 69.50 | 79,568 |
| 24 May 2024 | 70.59 | 0.63 | 0.90% | 70.35 | 70.63 | 70.23 | 37,722 |
| 23 May 2024 | 69.96 | -0.81 | -1.14% | 71.10 | 71.24 | 69.91 | 106,618 |
| 22 May 2024 | 70.77 | -0.27 | -0.38% | 70.91 | 71.0853 | 70.51 | 64,212 |
| 21 May 2024 | 71.04 | -0.26 | -0.36% | 71.19 | 71.19 | 70.82 | 79,935 |
| 20 May 2024 | 71.30 | 0.27 | 0.38% | 71.19 | 71.47 | 71.10 | 29,295 |
| 17 May 2024 | 71.03 | 0.05 | 0.07% | 70.94 | 71.1633 | 70.81 | 33,090 |
| 16 May 2024 | 70.98 | -0.78 | -1.09% | 71.62 | 71.7028 | 70.98 | 39,808 |
| 15 May 2024 | 71.76 | 0.50 | 0.70% | 71.85 | 71.87 | 71.64 | 59,738 |
| 14 May 2024 | 71.26 | 0.18 | 0.25% | 71.32 | 71.4345 | 71.05 | 32,100 |
| 13 May 2024 | 71.08 | -0.32 | -0.45% | 71.70 | 71.76 | 71.0608 | 55,225 |
| 10 May 2024 | 71.40 | 0.13 | 0.18% | 71.53 | 71.6282 | 71.30 | 29,575 |
| 09 May 2024 | 71.269 | 0.66 | 0.93% | 70.72 | 71.28 | 70.65 | 37,701 |
| 08 May 2024 | 70.61 | 0.05 | 0.07% | 70.32 | 70.64 | 70.30 | 63,392 |
| 07 May 2024 | 70.56 | -0.04 | -0.06% | 70.55 | 70.787 | 70.55 | 36,852 |
| 06 May 2024 | 70.60 | 0.97 | 1.39% | 70.14 | 70.61 | 70.14 | 113,715 |
| 03 May 2024 | 69.63 | 0.57 | 0.83% | 69.84 | 70.09 | 69.41 | 52,679 |
| 02 May 2024 | 69.06 | 0.72 | 1.05% | 68.82 | 69.22 | 68.1562 | 44,967 |
| 01 May 2024 | 68.34 | -0.18 | -0.26% | 68.43 | 69.425 | 68.23 | 133,750 |
| 30 Abr 2024 | 68.52 | -1.39 | -1.99% | 69.56 | 69.7034 | 68.52 | 48,571 |
| 29 Abr 2024 | 69.91 | 0.53 | 0.76% | 69.63 | 70.0125 | 69.62 | 108,189 |
| 26 Abr 2024 | 69.38 | 0.05 | 0.07% | 69.34 | 69.67 | 69.12 | 63,791 |
| 25 Abr 2024 | 69.33 | -0.13 | -0.19% | 68.88 | 69.52 | 68.38 | 63,971 |
| 24 Abr 2024 | 69.46 | -0.22 | -0.32% | 69.67 | 70.05 | 68.9375 | 64,226 |
| 23 Abr 2024 | 69.68 | 1.01 | 1.47% | 68.85 | 69.82 | 68.85 | 74,425 |
| 22 Abr 2024 | 68.67 | 0.40 | 0.59% | 68.50 | 69.20 | 68.16 | 110,524 |
| 19 Abr 2024 | 68.27 | 0.11 | 0.16% | 68.13 | 68.66 | 68.0077 | 71,299 |
| 18 Abr 2024 | 68.16 | -0.18 | -0.26% | 68.64 | 69.03 | 67.99 | 71,277 |
| 17 Abr 2024 | 68.34 | -0.70 | -1.01% | 69.22 | 69.22 | 68.15 | 88,696 |
| 16 Abr 2024 | 69.04 | -0.30 | -0.43% | 69.18 | 69.34 | 68.57 | 77,234 |
| 15 Abr 2024 | 69.34 | -0.72 | -1.03% | 70.55 | 70.98 | 69.165 | 102,034 |
| 12 Abr 2024 | 70.06 | -0.96 | -1.35% | 70.55 | 70.7312 | 69.8138 | 166,168 |
| 11 Abr 2024 | 71.02 | 0.06 | 0.08% | 71.00 | 71.24 | 70.49 | 54,331 |
| 10 Abr 2024 | 70.96 | -1.13 | -1.57% | 71.03 | 71.38 | 70.73 | 52,404 |
| 09 Abr 2024 | 72.09 | -0.07 | -0.10% | 72.46 | 72.46 | 71.40 | 46,451 |
| 08 Abr 2024 | 72.16 | 0.06 | 0.08% | 72.35 | 72.50 | 72.14 | 46,355 |
| 05 Abr 2024 | 72.10 | 0.67 | 0.94% | 71.50 | 72.26 | 71.50 | 46,294 |
| 04 Abr 2024 | 71.43 | -0.76 | -1.05% | 72.77 | 72.85 | 71.23 | 116,338 |
| 03 Abr 2024 | 72.19 | 0.50 | 0.70% | 71.48 | 72.2815 | 71.48 | 46,300 |
| 02 Abr 2024 | 71.69 | -0.66 | -0.91% | 71.99 | 72.0932 | 71.455 | 75,329 |
| 01 Abr 2024 | 72.35 | -0.61 | -0.84% | 73.16 | 73.16 | 72.30 | 160,390 |
| 28 Mar 2024 | 72.96 | 0.32 | 0.44% | 72.84 | 73.055 | 72.60 | 36,957 |
| 27 Mar 2024 | 72.64 | 0.92 | 1.28% | 72.07 | 72.68 | 72.07 | 41,077 |
| 26 Mar 2024 | 71.72 | 0.06 | 0.08% | 71.92 | 71.97 | 71.69 | 77,917 |
| 25 Mar 2024 | 71.66 | -0.08 | -0.11% | 71.80 | 71.822 | 71.64 | 70,737 |
| 22 Mar 2024 | 71.74 | -0.42 | -0.58% | 72.22 | 72.305 | 71.705 | 53,097 |
| 21 Mar 2024 | 72.16 | 0.84 | 1.18% | 71.55 | 72.23 | 71.55 | 86,427 |
| 20 Mar 2024 | 71.32 | 0.84 | 1.19% | 70.41 | 71.49 | 70.41 | 52,080 |
| 19 Mar 2024 | 70.48 | 0.54 | 0.77% | 69.85 | 70.53 | 69.85 | 130,196 |
| 18 Mar 2024 | 69.94 | -0.06 | -0.09% | 70.22 | 70.23 | 69.89 | 66,762 |
