Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FEX.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6,169.50 | 17.50 | 0.28% | 6,162.50 | 6,169.50 | 6,157.50 | 0 |
| 30 May 2024 | 6,152.00 | -86.00 | -1.38% | 6,136.50 | 6,152.00 | 6,136.50 | 0 |
| 29 May 2024 | 6,238.00 | 0.00 | 0.00% | 6,238.00 | 6,238.00 | 6,238.00 | 0 |
| 28 May 2024 | 6,238.00 | 5.50 | 0.09% | 6,236.50 | 6,238.00 | 6,231.00 | 0 |
| 24 May 2024 | 6,232.50 | -77.00 | -1.22% | 6,221.50 | 6,233.00 | 6,221.50 | 0 |
| 23 May 2024 | 6,309.50 | 4.00 | 0.06% | 6,310.00 | 6,315.00 | 6,307.50 | 0 |
| 22 May 2024 | 6,305.50 | -24.50 | -0.39% | 6,301.50 | 6,306.00 | 6,299.50 | 0 |
| 21 May 2024 | 6,330.00 | -6.00 | -0.09% | 6,317.50 | 6,330.00 | 6,306.95 | 6 |
| 20 May 2024 | 6,336.00 | 1.00 | 0.02% | 6,323.50 | 6,351.05 | 6,322.95 | 4 |
| 17 May 2024 | 6,335.00 | -22.00 | -0.35% | 6,324.50 | 6,335.50 | 6,324.50 | 0 |
| 16 May 2024 | 6,357.00 | 17.50 | 0.28% | 6,344.50 | 6,357.50 | 6,344.00 | 0 |
| 15 May 2024 | 6,339.50 | 21.40 | 0.34% | 6,322.50 | 6,339.50 | 6,322.50 | 5 |
| 14 May 2024 | 6,318.10 | -35.40 | -0.56% | 6,321.50 | 6,327.50 | 6,304.95 | 75 |
| 13 May 2024 | 6,353.50 | -3.00 | -0.05% | 6,353.50 | 6,361.50 | 6,352.50 | 0 |
| 10 May 2024 | 6,356.50 | 49.00 | 0.78% | 6,351.50 | 6,376.05 | 6,346.00 | 3 |
| 09 May 2024 | 6,307.50 | -4.50 | -0.07% | 6,309.00 | 6,309.00 | 6,307.50 | 0 |
| 08 May 2024 | 6,312.00 | 27.50 | 0.44% | 6,311.50 | 6,320.50 | 6,311.50 | 0 |
| 07 May 2024 | 6,284.50 | 116.50 | 1.89% | 6,273.00 | 6,285.00 | 6,262.50 | 0 |
| 03 May 2024 | 6,168.00 | 10.10 | 0.16% | 6,163.00 | 6,217.05 | 6,162.00 | 2,041 |
| 02 May 2024 | 6,157.90 | -16.10 | -0.26% | 6,150.00 | 6,157.90 | 6,150.00 | 133 |
| 01 May 2024 | 6,174.00 | -67.00 | -1.07% | 6,172.00 | 6,174.50 | 6,171.50 | 0 |
| 30 Abr 2024 | 6,241.00 | 10.50 | 0.17% | 6,244.50 | 6,245.00 | 6,241.00 | 0 |
| 29 Abr 2024 | 6,230.50 | 16.50 | 0.27% | 6,226.00 | 6,231.00 | 6,226.00 | 0 |
| 26 Abr 2024 | 6,214.00 | -2.10 | -0.03% | 6,215.00 | 6,220.00 | 6,153.50 | 2 |
| 25 Abr 2024 | 6,216.10 | -12.90 | -0.21% | 6,237.00 | 6,237.00 | 6,178.50 | 267 |
| 24 Abr 2024 | 6,229.00 | -21.00 | -0.34% | 6,244.00 | 6,257.00 | 6,182.00 | 0 |
| 23 Abr 2024 | 6,250.00 | 25.10 | 0.40% | 6,246.00 | 6,250.00 | 6,243.50 | 0 |
| 22 Abr 2024 | 6,224.90 | 108.90 | 1.78% | 6,193.50 | 6,224.90 | 6,192.00 | 40 |
| 19 Abr 2024 | 6,116.00 | -33.90 | -0.55% | 6,115.00 | 6,116.00 | 6,110.95 | 2 |
| 18 Abr 2024 | 6,149.90 | 0.40 | 0.01% | 6,145.00 | 6,149.90 | 6,145.00 | 110 |
| 17 Abr 2024 | 6,149.50 | -37.50 | -0.61% | 6,132.50 | 6,192.00 | 6,132.50 | 5 |
| 16 Abr 2024 | 6,187.00 | -85.50 | -1.36% | 6,171.00 | 6,187.00 | 6,171.00 | 0 |
| 15 Abr 2024 | 6,272.50 | -36.50 | -0.58% | 6,261.50 | 6,273.00 | 6,259.00 | 0 |
| 12 Abr 2024 | 6,309.00 | 18.00 | 0.29% | 6,298.50 | 6,309.00 | 6,298.50 | 0 |
| 11 Abr 2024 | 6,291.00 | -27.50 | -0.44% | 6,280.50 | 6,291.00 | 6,276.50 | 0 |
| 10 Abr 2024 | 6,318.50 | -10.50 | -0.17% | 6,301.50 | 6,319.50 | 6,301.50 | 3 |
| 09 Abr 2024 | 6,329.00 | 9.00 | 0.14% | 6,314.00 | 6,337.00 | 6,314.00 | 3 |
| 08 Abr 2024 | 6,320.00 | 26.00 | 0.41% | 6,317.50 | 6,320.50 | 6,316.50 | 0 |
| 05 Abr 2024 | 6,294.00 | -59.95 | -0.94% | 6,296.50 | 6,299.00 | 6,294.00 | 2 |
| 04 Abr 2024 | 6,353.95 | 0.95 | 0.01% | 6,341.50 | 6,354.00 | 6,341.50 | 124 |
| 03 Abr 2024 | 6,353.00 | -75.50 | -1.17% | 6,343.50 | 6,371.00 | 6,343.50 | 3 |
| 02 Abr 2024 | 6,428.50 | 26.00 | 0.41% | 6,417.50 | 6,436.00 | 6,357.95 | 4 |
| 28 Mar 2024 | 6,402.50 | 61.00 | 0.96% | 6,391.00 | 6,406.00 | 6,383.50 | 0 |
| 27 Mar 2024 | 6,341.50 | 14.00 | 0.22% | 6,329.50 | 6,341.90 | 6,329.00 | 1 |
| 26 Mar 2024 | 6,327.50 | -6.50 | -0.10% | 6,315.50 | 6,330.50 | 6,315.50 | 0 |
| 25 Mar 2024 | 6,334.00 | -43.00 | -0.67% | 6,322.50 | 6,334.00 | 6,318.90 | 1 |
| 22 Mar 2024 | 6,377.00 | 109.50 | 1.75% | 6,360.50 | 6,377.00 | 6,360.50 | 0 |
| 21 Mar 2024 | 6,267.50 | 74.50 | 1.20% | 6,270.50 | 6,270.50 | 6,260.00 | 0 |
| 20 Mar 2024 | 6,193.00 | 30.95 | 0.50% | 6,183.00 | 6,197.00 | 6,182.50 | 0 |
| 19 Mar 2024 | 6,162.05 | 20.55 | 0.33% | 6,163.00 | 6,180.00 | 6,158.50 | 10 |
| 18 Mar 2024 | 6,141.50 | -11.50 | -0.19% | 6,132.50 | 6,154.50 | 6,132.50 | 0 |
| 15 Mar 2024 | 6,153.00 | -48.00 | -0.77% | 6,147.50 | 6,158.50 | 6,145.00 | 0 |
| 14 Mar 2024 | 6,201.00 | 29.40 | 0.48% | 6,201.00 | 6,201.00 | 6,201.00 | 0 |
| 13 Mar 2024 | 6,171.60 | 4.60 | 0.07% | 6,168.00 | 6,180.00 | 6,163.50 | 151 |
| 12 Mar 2024 | 6,167.00 | 40.50 | 0.66% | 6,155.50 | 6,167.50 | 6,149.00 | 0 |
| 11 Mar 2024 | 6,126.50 | -49.00 | -0.79% | 6,124.00 | 6,131.00 | 6,119.00 | 4 |
| 08 Mar 2024 | 6,175.50 | 30.00 | 0.49% | 6,164.00 | 6,176.00 | 6,158.50 | 0 |
| 07 Mar 2024 | 6,145.50 | -0.50 | -0.01% | 6,134.50 | 6,151.50 | 6,130.50 | 0 |
| 06 Mar 2024 | 6,146.00 | -34.50 | -0.56% | 6,133.00 | 6,146.50 | 6,132.00 | 0 |
| 05 Mar 2024 | 6,180.50 | 31.50 | 0.51% | 6,179.00 | 6,182.00 | 6,164.15 | 3 |
