Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FOUR.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6,210.00 | 35.00 | 0.57% | 6,280.00 | 6,280.00 | 6,092.40 | 119 |
| 15 May 2024 | 6,175.00 | -105.00 | -1.67% | 6,325.00 | 6,325.00 | 6,152.40 | 83 |
| 14 May 2024 | 6,280.00 | 30.00 | 0.48% | 6,325.00 | 6,325.00 | 6,181.60 | 115 |
| 13 May 2024 | 6,250.00 | -150.00 | -2.34% | 6,375.00 | 6,375.00 | 6,250.00 | 0.00 |
| 10 May 2024 | 6,400.00 | 55.00 | 0.87% | 6,585.00 | 6,585.00 | 6,325.00 | 625 |
| 09 May 2024 | 6,345.00 | -115.00 | -1.78% | 6,585.00 | 6,755.00 | 6,345.00 | 195 |
| 08 May 2024 | 6,460.00 | 105.00 | 1.65% | 6,715.00 | 6,715.00 | 6,460.00 | 0.00 |
| 07 May 2024 | 6,355.00 | 220.00 | 3.59% | 6,335.00 | 6,355.00 | 6,325.00 | 0.00 |
| 03 May 2024 | 6,135.00 | -105.00 | -1.68% | 6,335.00 | 6,335.00 | 6,040.00 | 23 |
| 02 May 2024 | 6,240.00 | -10.00 | -0.16% | 6,060.00 | 6,400.00 | 6,060.00 | 15 |
| 01 May 2024 | 6,250.00 | 240.00 | 3.99% | 6,135.00 | 6,250.00 | 6,135.00 | 0.00 |
| 30 Abr 2024 | 6,010.00 | -210.00 | -3.38% | 6,525.00 | 6,525.00 | 6,010.00 | 0.00 |
| 29 Abr 2024 | 6,220.00 | 10.00 | 0.16% | 6,200.00 | 6,293.60 | 6,149.60 | 122 |
| 26 Abr 2024 | 6,210.00 | -155.00 | -2.44% | 6,200.00 | 6,210.00 | 6,200.00 | 0.00 |
| 25 Abr 2024 | 6,365.00 | -10.00 | -0.16% | 6,050.00 | 6,430.00 | 6,050.00 | 33 |
| 24 Abr 2024 | 6,375.00 | -85.00 | -1.32% | 6,430.00 | 6,490.00 | 6,230.00 | 0.00 |
| 23 Abr 2024 | 6,460.00 | 180.00 | 2.87% | 6,620.00 | 6,620.00 | 6,000.00 | 0.00 |
| 22 Abr 2024 | 6,280.00 | 335.00 | 5.63% | 6,000.00 | 6,280.00 | 6,000.00 | 0.00 |
| 19 Abr 2024 | 5,945.00 | -265.00 | -4.27% | 6,345.00 | 6,345.00 | 5,945.00 | 63 |
| 18 Abr 2024 | 6,210.00 | -135.00 | -2.13% | 6,220.00 | 6,230.00 | 6,210.00 | 0.00 |
| 17 Abr 2024 | 6,345.00 | 125.00 | 2.01% | 6,355.00 | 6,400.00 | 6,260.00 | 4 |
| 16 Abr 2024 | 6,220.00 | -230.00 | -3.57% | 6,250.00 | 6,289.20 | 6,220.00 | 28 |
| 15 Abr 2024 | 6,450.00 | 65.00 | 1.02% | 6,410.00 | 6,545.00 | 6,365.00 | 0.00 |
| 12 Abr 2024 | 6,385.00 | -105.00 | -1.62% | 6,480.00 | 6,575.00 | 6,385.00 | 0.00 |
| 11 Abr 2024 | 6,490.00 | 40.00 | 0.62% | 6,420.00 | 6,735.00 | 6,280.00 | 46 |
| 10 Abr 2024 | 6,450.00 | 295.00 | 4.79% | 6,480.00 | 6,480.00 | 6,335.00 | 347 |
| 09 Abr 2024 | 6,155.00 | -360.00 | -5.53% | 6,449.20 | 6,449.20 | 6,155.00 | 50 |
| 08 Abr 2024 | 6,515.00 | 150.00 | 2.36% | 6,345.00 | 6,515.00 | 6,325.00 | 7 |
| 05 Abr 2024 | 6,365.00 | -10.00 | -0.16% | 6,280.00 | 6,378.40 | 6,280.00 | 15 |
| 04 Abr 2024 | 6,375.00 | 30.00 | 0.47% | 6,010.00 | 6,375.00 | 6,010.00 | 23 |
| 03 Abr 2024 | 6,345.00 | 30.00 | 0.48% | 6,135.00 | 6,345.00 | 6,135.00 | 29 |
| 02 Abr 2024 | 6,315.00 | 0.00 | 0.00% | 6,200.00 | 6,378.40 | 6,200.00 | 103 |
| 28 Mar 2024 | 6,315.00 | 105.00 | 1.69% | 6,355.00 | 6,355.00 | 6,315.00 | 0.00 |
| 27 Mar 2024 | 6,210.00 | -95.00 | -1.51% | 6,165.00 | 6,210.00 | 6,165.00 | 0.00 |
| 26 Mar 2024 | 6,305.00 | 215.00 | 3.53% | 6,105.00 | 6,305.00 | 6,105.00 | 3,000 |
| 25 Mar 2024 | 6,090.00 | -65.00 | -1.06% | 6,175.00 | 6,175.00 | 6,090.00 | 0.00 |
| 22 Mar 2024 | 6,155.00 | -150.00 | -2.38% | 6,145.00 | 6,155.00 | 6,020.00 | 0.00 |
| 21 Mar 2024 | 6,305.00 | 320.00 | 5.35% | 6,145.00 | 6,305.00 | 6,050.00 | 0.00 |
| 20 Mar 2024 | 5,985.00 | -55.00 | -0.91% | 6,030.00 | 6,040.00 | 5,985.00 | 0.00 |
| 19 Mar 2024 | 6,040.00 | -40.00 | -0.66% | 5,830.00 | 6,188.40 | 5,830.00 | 129 |
| 18 Mar 2024 | 6,080.00 | -380.00 | -5.88% | 6,040.00 | 6,080.00 | 5,850.00 | 0.00 |
| 15 Mar 2024 | 6,460.00 | 745.00 | 13.04% | 6,020.00 | 6,460.00 | 5,955.00 | 360 |
| 14 Mar 2024 | 5,715.00 | -270.00 | -4.51% | 5,945.00 | 5,945.00 | 5,715.00 | 0.00 |
| 13 Mar 2024 | 5,985.00 | 105.00 | 1.79% | 5,630.00 | 5,985.00 | 5,630.00 | 155 |
| 12 Mar 2024 | 5,880.00 | 105.00 | 1.82% | 5,670.00 | 5,880.00 | 5,670.00 | 0.00 |
| 11 Mar 2024 | 5,775.00 | -95.00 | -1.62% | 5,840.00 | 5,840.00 | 5,600.00 | 19 |
| 08 Mar 2024 | 5,870.00 | 210.00 | 3.71% | 5,705.00 | 5,870.00 | 5,505.00 | 577 |
| 07 Mar 2024 | 5,660.00 | -245.00 | -4.15% | 5,735.00 | 5,847.60 | 5,660.00 | 50 |
| 06 Mar 2024 | 5,905.00 | 150.00 | 2.61% | 5,705.00 | 5,905.00 | 5,670.00 | 253 |
| 05 Mar 2024 | 5,755.00 | 65.00 | 1.14% | 5,660.00 | 5,755.00 | 5,660.00 | 0.00 |
| 04 Mar 2024 | 5,690.00 | -95.00 | -1.64% | 5,905.00 | 5,905.00 | 5,610.00 | 0.00 |
| 01 Mar 2024 | 5,785.00 | 185.00 | 3.30% | 5,585.00 | 5,830.00 | 5,585.00 | 0.00 |
| 29 Feb 2024 | 5,600.00 | 25.00 | 0.45% | 5,610.00 | 5,610.00 | 5,555.00 | 0.00 |
| 28 Feb 2024 | 5,575.00 | -130.00 | -2.28% | 5,640.00 | 5,640.00 | 5,575.00 | 0.00 |
| 27 Feb 2024 | 5,705.00 | 190.00 | 3.45% | 5,600.00 | 5,755.00 | 5,600.00 | 0.00 |
| 26 Feb 2024 | 5,515.00 | 65.00 | 1.19% | 5,555.00 | 5,660.00 | 5,515.00 | 0.00 |
| 23 Feb 2024 | 5,450.00 | -55.00 | -1.00% | 5,630.00 | 5,630.00 | 5,421.60 | 40 |
| 22 Feb 2024 | 5,505.00 | -20.00 | -0.36% | 5,670.00 | 5,670.00 | 5,501.60 | 50 |
| 21 Feb 2024 | 5,525.00 | -75.00 | -1.34% | 5,705.00 | 5,705.00 | 5,506.80 | 68 |
| 20 Feb 2024 | 5,600.00 | 45.00 | 0.81% | 5,715.00 | 5,785.00 | 5,575.00 | 10 |
| 19 Feb 2024 | 5,555.00 | 0.00 | 0.00% | 5,555.00 | 5,555.00 | 5,555.00 | 0.00 |
