Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 394.40 | 5.00 | 1.28% | 393.80 | 398.20 | 392.60 | 6,739 |
| 30 May 2024 | 389.40 | 0.60 | 0.15% | 390.90 | 394.00 | 385.90 | 4,669 |
| 29 May 2024 | 388.80 | -2.40 | -0.61% | 390.00 | 390.40 | 387.20 | 5,111 |
| 28 May 2024 | 391.20 | -3.60 | -0.91% | 393.20 | 393.80 | 391.20 | 5,567 |
| 27 May 2024 | 394.80 | 7.60 | 1.96% | 387.20 | 396.80 | 387.20 | 3,122 |
| 24 May 2024 | 387.20 | 3.80 | 0.99% | 383.40 | 388.20 | 381.60 | 8,000 |
| 23 May 2024 | 383.40 | -3.00 | -0.78% | 382.80 | 387.60 | 381.20 | 13,033 |
| 22 May 2024 | 386.40 | -2.20 | -0.57% | 386.60 | 389.40 | 385.00 | 11,083 |
| 21 May 2024 | 388.60 | 2.00 | 0.52% | 391.20 | 394.00 | 386.80 | 9,662 |
| 20 May 2024 | 386.60 | 0.00 | 0.00% | 386.60 | 386.60 | 386.60 | 0.00 |
| 17 May 2024 | 386.60 | -5.40 | -1.38% | 387.80 | 387.80 | 381.20 | 9,602 |
| 16 May 2024 | 392.00 | -1.80 | -0.46% | 388.60 | 393.80 | 378.00 | 13,836 |
| 15 May 2024 | 393.80 | 10.60 | 2.77% | 370.00 | 401.00 | 370.00 | 34,955 |
| 14 May 2024 | 383.20 | 4.40 | 1.16% | 375.80 | 385.00 | 375.60 | 10,767 |
| 13 May 2024 | 378.80 | 15.40 | 4.24% | 369.60 | 378.80 | 368.80 | 9,342 |
| 10 May 2024 | 363.40 | 0.00 | 0.00% | 363.40 | 363.40 | 363.40 | 0.00 |
| 09 May 2024 | 363.40 | 0.00 | 0.00% | 363.40 | 363.40 | 363.40 | 0.00 |
| 08 May 2024 | 363.40 | 2.00 | 0.55% | 362.40 | 365.20 | 362.00 | 2,580 |
| 07 May 2024 | 361.40 | 3.80 | 1.06% | 354.00 | 361.40 | 354.00 | 4,525 |
| 06 May 2024 | 357.60 | 7.40 | 2.11% | 351.80 | 357.60 | 349.70 | 7,036 |
| 03 May 2024 | 350.20 | 0.20 | 0.06% | 348.80 | 352.80 | 347.40 | 3,717 |
| 02 May 2024 | 350.00 | 2.40 | 0.69% | 350.00 | 350.20 | 346.40 | 6,258 |
| 01 May 2024 | 347.60 | -3.80 | -1.08% | 352.20 | 352.50 | 347.60 | 758 |
| 30 Abr 2024 | 351.40 | -0.60 | -0.17% | 353.20 | 353.40 | 350.20 | 3,978 |
| 29 Abr 2024 | 352.00 | 3.40 | 0.98% | 349.00 | 352.00 | 346.00 | 3,145 |
| 26 Abr 2024 | 348.60 | 5.20 | 1.51% | 344.00 | 349.20 | 343.00 | 3,941 |
| 25 Abr 2024 | 343.40 | -7.00 | -2.00% | 349.20 | 349.20 | 340.80 | 6,357 |
| 24 Abr 2024 | 350.40 | -2.00 | -0.57% | 353.20 | 354.20 | 348.20 | 4,785 |
| 23 Abr 2024 | 352.40 | 6.00 | 1.73% | 345.20 | 352.40 | 344.60 | 6,318 |
| 22 Abr 2024 | 346.40 | -6.80 | -1.93% | 355.00 | 355.00 | 343.60 | 7,641 |
| 19 Abr 2024 | 353.20 | -3.40 | -0.95% | 353.20 | 356.40 | 351.20 | 4,403 |
| 18 Abr 2024 | 356.60 | 0.80 | 0.22% | 356.20 | 358.00 | 354.00 | 4,314 |
| 17 Abr 2024 | 355.80 | 4.80 | 1.37% | 352.60 | 357.40 | 352.00 | 9,100 |
| 16 Abr 2024 | 351.00 | -8.40 | -2.34% | 355.00 | 359.00 | 351.00 | 14,091 |
| 15 Abr 2024 | 359.40 | -3.80 | -1.05% | 362.30 | 365.40 | 359.40 | 6,966 |
| 12 Abr 2024 | 363.20 | -1.80 | -0.49% | 366.40 | 367.20 | 363.20 | 15,724 |
| 11 Abr 2024 | 365.00 | -10.00 | -2.67% | 367.80 | 372.00 | 363.40 | 15,040 |
| 10 Abr 2024 | 375.00 | 11.60 | 3.19% | 369.60 | 376.40 | 368.00 | 12,470 |
| 09 Abr 2024 | 363.40 | 0.40 | 0.11% | 364.00 | 371.60 | 363.20 | 14,594 |
| 08 Abr 2024 | 363.00 | 2.40 | 0.67% | 360.40 | 365.80 | 360.40 | 7,405 |
| 05 Abr 2024 | 360.60 | -0.60 | -0.17% | 356.60 | 360.60 | 355.20 | 3,098 |
| 04 Abr 2024 | 361.20 | 5.40 | 1.52% | 353.80 | 361.80 | 353.80 | 6,311 |
| 03 Abr 2024 | 355.80 | 5.20 | 1.48% | 349.40 | 357.20 | 347.20 | 21,435 |
| 02 Abr 2024 | 350.60 | 6.40 | 1.86% | 344.30 | 355.60 | 344.30 | 7,072 |
| 01 Abr 2024 | 344.20 | 0.00 | 0.00% | 344.20 | 344.20 | 344.20 | 0.00 |
| 29 Mar 2024 | 344.20 | 0.00 | 0.00% | 344.20 | 344.20 | 344.20 | 0.00 |
| 28 Mar 2024 | 344.20 | 0.00 | 0.00% | 344.20 | 344.20 | 344.20 | 0.00 |
| 27 Mar 2024 | 344.20 | -6.80 | -1.94% | 352.40 | 352.40 | 344.20 | 6,944 |
| 26 Mar 2024 | 351.00 | 3.60 | 1.04% | 347.00 | 352.20 | 347.00 | 6,631 |
| 25 Mar 2024 | 347.40 | -4.60 | -1.31% | 352.40 | 352.40 | 346.40 | 4,097 |
| 22 Mar 2024 | 352.00 | 2.60 | 0.74% | 344.80 | 355.00 | 344.80 | 6,096 |
| 21 Mar 2024 | 349.40 | 13.80 | 4.11% | 340.80 | 349.40 | 336.00 | 7,363 |
| 20 Mar 2024 | 335.60 | -2.40 | -0.71% | 335.80 | 338.20 | 334.20 | 5,995 |
| 19 Mar 2024 | 338.00 | 4.20 | 1.26% | 333.00 | 338.00 | 331.00 | 4,160 |
| 18 Mar 2024 | 333.80 | -0.20 | -0.06% | 334.60 | 335.00 | 332.40 | 8,784 |
| 15 Mar 2024 | 334.00 | 5.40 | 1.64% | 328.40 | 334.60 | 328.40 | 16,253 |
| 14 Mar 2024 | 328.60 | 2.80 | 0.86% | 325.60 | 330.40 | 324.00 | 5,188 |
| 13 Mar 2024 | 325.80 | 1.20 | 0.37% | 322.20 | 325.80 | 321.20 | 6,480 |
| 12 Mar 2024 | 324.60 | 5.00 | 1.56% | 319.40 | 325.20 | 319.40 | 5,325 |
| 11 Mar 2024 | 319.60 | -6.00 | -1.84% | 323.40 | 323.40 | 317.80 | 4,474 |
| 08 Mar 2024 | 325.60 | 7.60 | 2.39% | 317.60 | 325.80 | 317.60 | 4,314 |
| 07 Mar 2024 | 318.00 | 4.60 | 1.47% | 315.80 | 321.40 | 314.40 | 4,497 |
| 06 Mar 2024 | 313.40 | 2.60 | 0.84% | 312.00 | 317.40 | 310.20 | 3,649 |
| 05 Mar 2024 | 310.80 | -5.80 | -1.83% | 313.20 | 315.40 | 310.80 | 9,301 |
| 04 Mar 2024 | 316.60 | -5.60 | -1.74% | 320.20 | 320.20 | 314.80 | 34,793 |
