Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FMED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 35.61 | -0.08 | -0.22% | 35.82 | 36.09 | 35.46 | 17,107 |
| 02 Jul 2024 | 35.69 | -0.19 | -0.53% | 35.62 | 35.75 | 35.21 | 37,622 |
| 01 Jul 2024 | 35.88 | 0.12 | 0.34% | 36.10 | 36.25 | 35.83 | 18,827 |
| 28 Jun 2024 | 35.76 | 0.04 | 0.11% | 35.86 | 36.29 | 35.70 | 27,649 |
| 27 Jun 2024 | 35.72 | 0.04 | 0.11% | 35.87 | 36.14 | 35.63 | 25,172 |
| 26 Jun 2024 | 35.68 | 0.01 | 0.03% | 35.99 | 36.46 | 35.38 | 42,780 |
| 25 Jun 2024 | 35.67 | -0.68 | -1.87% | 36.36 | 36.36 | 35.65 | 30,476 |
| 24 Jun 2024 | 36.35 | 0.99 | 2.80% | 36.07 | 36.58 | 35.98 | 27,025 |
| 21 Jun 2024 | 35.36 | -1.14 | -3.12% | 36.62 | 36.72 | 35.20 | 69,055 |
| 20 Jun 2024 | 36.50 | 0.24 | 0.66% | 36.35 | 36.70 | 36.15 | 42,705 |
| 19 Jun 2024 | 36.26 | -0.41 | -1.12% | 36.41 | 36.50 | 35.81 | 26,332 |
| 18 Jun 2024 | 36.67 | -0.51 | -1.37% | 37.45 | 37.47 | 36.59 | 36,005 |
| 17 Jun 2024 | 37.18 | -1.45 | -3.75% | 38.58 | 38.59 | 36.81 | 38,531 |
| 14 Jun 2024 | 38.63 | -0.07 | -0.18% | 38.83 | 38.83 | 38.36 | 18,013 |
| 13 Jun 2024 | 38.70 | -1.35 | -3.37% | 39.72 | 39.77 | 38.31 | 21,573 |
| 12 Jun 2024 | 40.05 | 0.93 | 2.38% | 39.31 | 40.05 | 39.275 | 32,424 |
| 11 Jun 2024 | 39.12 | -0.23 | -0.58% | 39.44 | 39.72 | 38.99 | 46,410 |
| 10 Jun 2024 | 39.35 | -0.40 | -1.01% | 39.52 | 39.855 | 39.205 | 32,155 |
| 07 Jun 2024 | 39.75 | 0.36 | 0.91% | 39.40 | 39.84 | 39.32 | 29,812 |
| 06 Jun 2024 | 39.39 | 0.22 | 0.56% | 39.02 | 39.78 | 38.97 | 19,818 |
| 05 Jun 2024 | 39.17 | 0.03 | 0.08% | 39.11 | 39.71 | 39.11 | 5,262 |
| 04 Jun 2024 | 39.14 | -0.11 | -0.28% | 39.00 | 39.53 | 38.99 | 19,090 |
| 03 Jun 2024 | 39.25 | 0.07 | 0.18% | 39.42 | 39.85 | 38.93 | 15,756 |
| 31 May 2024 | 39.18 | 0.12 | 0.31% | 38.90 | 39.21 | 38.85 | 21,116 |
| 30 May 2024 | 39.06 | 0.71 | 1.85% | 38.46 | 39.10 | 38.45 | 12,576 |
| 29 May 2024 | 38.35 | -0.97 | -2.47% | 39.03 | 39.045 | 38.35 | 22,421 |
| 28 May 2024 | 39.32 | 0.55 | 1.42% | 38.85 | 39.48 | 37.95 | 35,227 |
| 27 May 2024 | 38.77 | -0.23 | -0.59% | 39.13 | 39.14 | 38.72 | 72,874 |
| 24 May 2024 | 39.00 | 0.62 | 1.62% | 38.14 | 41.44 | 38.14 | 60,915 |
| 23 May 2024 | 38.38 | -0.37 | -0.95% | 38.69 | 38.995 | 38.33 | 46,705 |
| 22 May 2024 | 38.75 | -0.85 | -2.15% | 39.27 | 39.56 | 38.7252 | 36,602 |
| 21 May 2024 | 39.60 | -0.89 | -2.20% | 40.22 | 40.33 | 39.24 | 17,038 |
| 20 May 2024 | 40.49 | 0.03 | 0.07% | 40.42 | 40.81 | 40.19 | 25,340 |
| 17 May 2024 | 40.46 | -1.26 | -3.02% | 40.31 | 40.72 | 40.03 | 45,125 |
| 16 May 2024 | 41.72 | -0.34 | -0.81% | 41.50 | 42.15 | 41.31 | 60,128 |
| 15 May 2024 | 42.06 | 0.91 | 2.21% | 40.97 | 42.06 | 40.81 | 22,849 |
| 14 May 2024 | 41.15 | 0.67 | 1.66% | 40.40 | 41.15 | 40.345 | 18,804 |
| 13 May 2024 | 40.48 | 0.08 | 0.20% | 40.08 | 40.48 | 39.63 | 32,866 |
| 10 May 2024 | 40.40 | 1.62 | 4.18% | 39.27 | 40.95 | 39.27 | 64,126 |
| 09 May 2024 | 38.78 | 0.11 | 0.28% | 39.02 | 39.04 | 38.49 | 21,719 |
| 08 May 2024 | 38.67 | 1.24 | 3.31% | 38.00 | 38.99 | 38.00 | 68,595 |
| 07 May 2024 | 37.43 | -2.18 | -5.50% | 38.17 | 38.345 | 36.57 | 52,480 |
| 06 May 2024 | 39.61 | 0.35 | 0.89% | 39.02 | 39.81 | 39.02 | 9,914 |
| 03 May 2024 | 39.26 | -0.94 | -2.34% | 40.73 | 40.73 | 39.19 | 22,910 |
| 02 May 2024 | 40.20 | 0.60 | 1.52% | 40.29 | 40.65 | 40.02 | 38,065 |
| 01 May 2024 | 39.60 | 0.00 | 0.00% | 39.60 | 39.60 | 39.60 | 0.00 |
| 30 Abr 2024 | 39.60 | 0.95 | 2.46% | 38.58 | 39.74 | 38.58 | 61,110 |
| 29 Abr 2024 | 38.65 | 1.23 | 3.29% | 37.80 | 38.92 | 37.58 | 26,044 |
| 26 Abr 2024 | 37.42 | -0.37 | -0.98% | 37.83 | 38.11 | 37.36 | 34,529 |
| 25 Abr 2024 | 37.79 | -1.17 | -3.00% | 38.70 | 38.83 | 37.76 | 29,158 |
| 24 Abr 2024 | 38.96 | -0.94 | -2.36% | 40.17 | 40.17 | 38.845 | 36,570 |
| 23 Abr 2024 | 39.90 | 0.92 | 2.36% | 39.15 | 40.35 | 39.15 | 110,255 |
| 22 Abr 2024 | 38.98 | 2.36 | 6.44% | 36.97 | 39.43 | 36.97 | 69,230 |
| 19 Abr 2024 | 36.62 | 0.19 | 0.52% | 36.30 | 36.80 | 35.63 | 78,857 |
| 18 Abr 2024 | 36.43 | 0.89 | 2.50% | 35.65 | 36.50 | 35.65 | 19,690 |
| 17 Abr 2024 | 35.54 | 0.55 | 1.57% | 35.01 | 35.86 | 35.01 | 31,810 |
| 16 Abr 2024 | 34.99 | -0.41 | -1.16% | 35.10 | 35.58 | 34.85 | 30,540 |
| 15 Abr 2024 | 35.40 | -0.04 | -0.11% | 35.27 | 35.64 | 34.95 | 25,724 |
| 12 Abr 2024 | 35.44 | 0.13 | 0.37% | 35.63 | 36.03 | 35.415 | 27,612 |
| 11 Abr 2024 | 35.31 | -0.38 | -1.06% | 35.64 | 35.94 | 35.16 | 15,141 |
| 10 Abr 2024 | 35.69 | 0.30 | 0.85% | 35.83 | 36.26 | 35.37 | 35,128 |
| 09 Abr 2024 | 35.39 | 0.45 | 1.29% | 34.77 | 35.42 | 34.59 | 10,397 |
| 08 Abr 2024 | 34.94 | 0.28 | 0.81% | 34.73 | 35.00 | 34.59 | 69,942 |
| 05 Abr 2024 | 34.66 | -0.46 | -1.31% | 34.76 | 34.83 | 34.44 | 31,728 |
