FANG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 25.14 | -0.15 | -0.59% | 25.25 | 25.29 | 25.11 | 63,619 |
27 Mar 2024 | 25.29 | 0.07 | 0.28% | 25.22 | 25.32 | 25.21 | 43,030 |
26 Mar 2024 | 25.22 | -0.08 | -0.32% | 25.28 | 25.31 | 25.17 | 50,367 |
25 Mar 2024 | 25.30 | 0.16 | 0.64% | 25.29 | 25.40 | 25.22 | 95,556 |
22 Mar 2024 | 25.14 | 0.16 | 0.64% | 25.06 | 25.18 | 24.96 | 77,149 |
21 Mar 2024 | 24.98 | 0.33 | 1.34% | 24.94 | 25.05 | 24.89 | 73,486 |
20 Mar 2024 | 24.65 | 0.10 | 0.41% | 24.64 | 24.71 | 24.59 | 64,288 |
19 Mar 2024 | 24.55 | 0.33 | 1.36% | 24.49 | 24.55 | 24.42 | 55,087 |
18 Mar 2024 | 24.22 | -0.10 | -0.41% | 24.25 | 24.25 | 24.10 | 72,741 |
15 Mar 2024 | 24.32 | 0.00 | 0.00% | 24.36 | 24.41 | 24.31 | 128,814 |
14 Mar 2024 | 24.32 | -0.12 | -0.49% | 24.28 | 24.36 | 24.27 | 112,568 |
13 Mar 2024 | 24.44 | 0.29 | 1.20% | 24.50 | 24.53 | 24.40 | 97,332 |
12 Mar 2024 | 24.15 | 0.10 | 0.42% | 24.01 | 24.15 | 24.01 | 97,693 |
11 Mar 2024 | 24.05 | -0.61 | -2.47% | 24.05 | 24.13 | 24.01 | 160,095 |
07 Mar 2024 | 24.66 | 0.55 | 2.28% | 24.69 | 24.73 | 24.62 | 231,596 |
06 Mar 2024 | 24.11 | -0.38 | -1.55% | 24.47 | 24.47 | 24.08 | 205,619 |
05 Mar 2024 | 24.49 | -0.51 | -2.04% | 24.61 | 24.61 | 24.48 | 122,797 |
04 Mar 2024 | 25.00 | -0.27 | -1.07% | 25.06 | 25.07 | 24.94 | 95,343 |
03 Mar 2024 | 25.27 | 0.38 | 1.53% | 25.10 | 25.31 | 25.10 | 142,132 |
29 Feb 2024 | 24.89 | 0.42 | 1.72% | 24.87 | 24.91 | 24.80 | 89,609 |
28 Feb 2024 | 24.47 | -0.68 | -2.70% | 24.58 | 24.62 | 24.42 | 187,732 |
27 Feb 2024 | 25.15 | 0.27 | 1.09% | 25.03 | 25.17 | 25.03 | 86,487 |
26 Feb 2024 | 24.88 | 0.01 | 0.04% | 24.90 | 24.97 | 24.88 | 87,481 |
25 Feb 2024 | 24.87 | -0.15 | -0.60% | 25.01 | 25.01 | 24.82 | 115,733 |
22 Feb 2024 | 25.02 | 0.52 | 2.12% | 25.03 | 25.04 | 24.98 | 132,869 |
21 Feb 2024 | 24.50 | 0.67 | 2.81% | 24.31 | 24.55 | 24.27 | 183,248 |
20 Feb 2024 | 23.83 | -0.53 | -2.18% | 24.01 | 24.02 | 23.83 | 144,344 |
19 Feb 2024 | 24.36 | -0.16 | -0.65% | 24.52 | 24.56 | 24.36 | 139,042 |
18 Feb 2024 | 24.52 | -0.28 | -1.13% | 24.59 | 24.78 | 24.46 | 248,754 |
15 Feb 2024 | 24.80 | -0.09 | -0.36% | 24.80 | 24.84 | 24.75 | 86,650 |
14 Feb 2024 | 24.89 | 0.41 | 1.67% | 24.79 | 24.90 | 24.79 | 102,404 |
13 Feb 2024 | 24.48 | -0.12 | -0.49% | 24.59 | 24.59 | 24.45 | 121,871 |
12 Feb 2024 | 24.60 | -0.20 | -0.81% | 24.55 | 24.61 | 24.51 | 83,348 |
11 Feb 2024 | 24.80 | 0.26 | 1.06% | 24.75 | 24.82 | 24.72 | 108,419 |
08 Feb 2024 | 24.54 | 0.17 | 0.70% | 24.50 | 24.54 | 24.46 | 102,809 |
07 Feb 2024 | 24.37 | 0.56 | 2.35% | 24.41 | 24.41 | 24.31 | 80,586 |
06 Feb 2024 | 23.81 | -0.24 | -1.00% | 23.94 | 23.94 | 23.78 | 119,778 |
05 Feb 2024 | 24.05 | 0.09 | 0.38% | 23.96 | 24.145 | 23.96 | 149,426 |
04 Feb 2024 | 23.96 | 0.66 | 2.83% | 23.94 | 24.08 | 23.94 | 96,047 |
01 Feb 2024 | 23.30 | 0.74 | 3.28% | 23.32 | 23.39 | 23.29 | 178,626 |
31 Ene 2024 | 22.56 | -0.11 | -0.49% | 22.42 | 22.59 | 22.42 | 81,019 |
30 Ene 2024 | 22.67 | -0.53 | -2.28% | 22.84 | 22.84 | 22.33 | 199,342 |
29 Ene 2024 | 23.20 | 0.39 | 1.71% | 23.16 | 23.22 | 23.12 | 133,509 |
28 Ene 2024 | 22.81 | -0.12 | -0.52% | 22.92 | 22.96 | 22.75 | 119,661 |
24 Ene 2024 | 22.93 | 0.05 | 0.22% | 23.00 | 23.00 | 22.90 | 206,779 |
23 Ene 2024 | 22.88 | 0.53 | 2.37% | 22.73 | 22.90 | 22.73 | 130,431 |
22 Ene 2024 | 22.35 | -0.08 | -0.36% | 22.41 | 22.45 | 22.33 | 53,095 |
21 Ene 2024 | 22.43 | 0.43 | 1.95% | 22.32 | 22.45 | 22.31 | 83,586 |
18 Ene 2024 | 22.00 | 0.42 | 1.95% | 21.81 | 22.00 | 21.81 | 188,618 |
17 Ene 2024 | 21.58 | -0.03 | -0.14% | 21.66 | 21.66 | 21.56 | 103,820 |
16 Ene 2024 | 21.61 | 0.13 | 0.61% | 21.63 | 21.67 | 21.59 | 38,460 |
15 Ene 2024 | 21.48 | 0.11 | 0.51% | 21.49 | 21.52 | 21.42 | 68,815 |
14 Ene 2024 | 21.37 | 0.00 | 0.00% | 21.32 | 21.42 | 21.32 | 85,307 |
11 Ene 2024 | 21.37 | 0.01 | 0.05% | 21.38 | 21.42 | 21.30 | 43,446 |
10 Ene 2024 | 21.36 | 0.23 | 1.09% | 21.32 | 21.39 | 21.32 | 117,012 |
09 Ene 2024 | 21.13 | 0.12 | 0.57% | 21.21 | 21.21 | 21.07 | 39,241 |
08 Ene 2024 | 21.01 | 0.54 | 2.64% | 20.94 | 21.01 | 20.94 | 31,253 |
07 Ene 2024 | 20.47 | 0.13 | 0.64% | 20.44 | 20.52 | 20.43 | 37,111 |
04 Ene 2024 | 20.34 | -0.03 | -0.15% | 20.41 | 20.41 | 20.34 | 43,385 |
03 Ene 2024 | 20.37 | -0.10 | -0.49% | 20.40 | 20.44 | 20.37 | 40,193 |
02 Ene 2024 | 20.47 | -0.37 | -1.78% | 20.64 | 20.64 | 20.47 | 71,736 |
01 Ene 2024 | 20.84 | -0.15 | -0.71% | 20.99 | 21.09 | 20.84 | 100,305 |