Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.73 | -0.07 | -1.46% | 4.80 | 4.81 | 4.65 | 146,711 |
| 27 Jun 2024 | 4.80 | 0.07 | 1.48% | 4.68 | 4.93 | 4.55 | 212,109 |
| 26 Jun 2024 | 4.73 | 0.21 | 4.65% | 4.50 | 4.73 | 4.465 | 223,166 |
| 25 Jun 2024 | 4.52 | 0.30 | 7.11% | 4.25 | 4.52 | 4.14 | 141,696 |
| 24 Jun 2024 | 4.22 | 0.02 | 0.48% | 4.36 | 4.52 | 4.18 | 225,146 |
| 21 Jun 2024 | 4.20 | -0.15 | -3.45% | 4.35 | 4.35 | 4.06 | 172,666 |
| 20 Jun 2024 | 4.35 | 0.25 | 6.10% | 4.08 | 4.40 | 4.08 | 372,245 |
| 19 Jun 2024 | 4.10 | 0.62 | 17.82% | 3.52 | 4.13 | 3.52 | 317,827 |
| 18 Jun 2024 | 3.48 | -0.13 | -3.60% | 3.64 | 3.66 | 3.46 | 167,980 |
| 17 Jun 2024 | 3.61 | -0.08 | -2.17% | 3.77 | 3.77 | 3.505 | 209,209 |
| 14 Jun 2024 | 3.69 | -0.15 | -3.91% | 3.79 | 3.92 | 3.65 | 176,842 |
| 13 Jun 2024 | 3.84 | 0.33 | 9.40% | 3.48 | 3.88 | 3.35 | 767,162 |
| 12 Jun 2024 | 3.51 | 0.14 | 4.15% | 3.40 | 3.54 | 3.24 | 132,492 |
| 11 Jun 2024 | 3.37 | -0.37 | -9.89% | 3.63 | 3.66 | 3.35 | 254,799 |
| 07 Jun 2024 | 3.74 | 0.16 | 4.47% | 3.58 | 3.83 | 3.55 | 259,807 |
| 06 Jun 2024 | 3.58 | 0.02 | 0.56% | 3.63 | 3.71 | 3.53 | 205,073 |
| 05 Jun 2024 | 3.56 | -0.11 | -3.00% | 3.61 | 3.61 | 3.45 | 148,140 |
| 04 Jun 2024 | 3.67 | 0.00 | 0.00% | 3.76 | 3.77 | 3.54 | 163,022 |
| 03 Jun 2024 | 3.67 | 0.26 | 7.62% | 3.40 | 3.82 | 3.34 | 320,998 |
| 31 May 2024 | 3.41 | 0.09 | 2.71% | 3.33 | 3.46 | 3.33 | 70,357 |
| 30 May 2024 | 3.32 | -0.18 | -5.14% | 3.49 | 3.60 | 3.32 | 85,370 |
| 29 May 2024 | 3.50 | -0.10 | -2.78% | 3.66 | 3.69 | 3.50 | 89,720 |
| 28 May 2024 | 3.60 | 0.31 | 9.42% | 3.32 | 3.60 | 3.27 | 218,810 |
| 27 May 2024 | 3.29 | -0.58 | -14.99% | 3.88 | 3.89 | 3.18 | 522,895 |
| 24 May 2024 | 3.87 | 0.14 | 3.75% | 3.78 | 3.89 | 3.75 | 247,886 |
| 23 May 2024 | 3.73 | -0.04 | -1.06% | 3.80 | 3.92 | 3.71 | 175,017 |
| 22 May 2024 | 3.77 | -0.08 | -2.08% | 3.86 | 3.95 | 3.68 | 444,668 |
| 21 May 2024 | 3.85 | 0.80 | 26.23% | 3.35 | 3.90 | 3.31 | 960,732 |
| 20 May 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
| 17 May 2024 | 3.05 | 0.13 | 4.45% | 2.96 | 3.065 | 2.81 | 115,687 |
| 16 May 2024 | 2.92 | 0.02 | 0.69% | 2.92 | 2.95 | 2.89 | 39,638 |
| 15 May 2024 | 2.90 | -0.04 | -1.36% | 2.95 | 3.01 | 2.90 | 39,292 |
| 14 May 2024 | 2.94 | 0.01 | 0.34% | 2.93 | 3.00 | 2.93 | 36,784 |
| 13 May 2024 | 2.93 | 0.11 | 3.90% | 2.84 | 2.98 | 2.81 | 104,213 |
| 10 May 2024 | 2.82 | -0.22 | -7.24% | 3.15 | 3.15 | 2.81 | 211,994 |
| 09 May 2024 | 3.04 | -0.22 | -6.75% | 3.25 | 3.30 | 3.00 | 256,326 |
| 08 May 2024 | 3.26 | 0.08 | 2.52% | 3.20 | 3.28 | 3.17 | 259,605 |
| 07 May 2024 | 3.18 | 0.18 | 6.00% | 3.00 | 3.19 | 3.00 | 329,885 |
| 06 May 2024 | 3.00 | 0.10 | 3.45% | 3.00 | 3.01 | 2.93 | 90,960 |
| 03 May 2024 | 2.90 | -0.01 | -0.34% | 2.93 | 3.05 | 2.80 | 198,406 |
| 02 May 2024 | 2.91 | -0.14 | -4.59% | 3.05 | 3.05 | 2.91 | 63,496 |
| 01 May 2024 | 3.05 | -0.03 | -0.97% | 3.11 | 3.19 | 3.02 | 133,980 |
| 30 Abr 2024 | 3.08 | 0.23 | 8.07% | 2.90 | 3.11 | 2.90 | 346,593 |
| 29 Abr 2024 | 2.85 | 0.27 | 10.47% | 2.57 | 2.87 | 2.57 | 163,050 |
| 26 Abr 2024 | 2.58 | 0.04 | 1.57% | 2.60 | 2.64 | 2.50 | 74,730 |
| 24 Abr 2024 | 2.54 | -0.01 | -0.39% | 2.58 | 2.68 | 2.52 | 80,952 |
| 23 Abr 2024 | 2.55 | -0.05 | -1.92% | 2.66 | 2.67 | 2.53 | 144,516 |
| 22 Abr 2024 | 2.60 | 0.12 | 4.84% | 2.41 | 2.61 | 2.31 | 254,675 |
| 19 Abr 2024 | 2.48 | -0.16 | -6.06% | 2.74 | 2.74 | 2.48 | 229,074 |
| 18 Abr 2024 | 2.64 | 0.04 | 1.54% | 2.57 | 2.80 | 2.52 | 291,878 |
| 17 Abr 2024 | 2.60 | -0.10 | -3.70% | 2.62 | 2.85 | 2.56 | 299,723 |
| 16 Abr 2024 | 2.70 | -0.42 | -13.46% | 3.12 | 3.14 | 2.34 | 1,028,268 |
| 15 Abr 2024 | 3.12 | 0.02 | 0.65% | 3.29 | 3.35 | 2.95 | 510,628 |
| 12 Abr 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| 11 Abr 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| 10 Abr 2024 | 3.10 | -0.08 | -2.52% | 3.20 | 3.25 | 3.10 | 107,333 |
| 09 Abr 2024 | 3.18 | -0.17 | -5.07% | 3.40 | 3.41 | 3.17 | 251,146 |
| 08 Abr 2024 | 3.35 | 0.27 | 8.77% | 3.23 | 3.40 | 3.17 | 386,532 |
| 05 Abr 2024 | 3.08 | -0.11 | -3.45% | 3.22 | 3.23 | 2.96 | 197,986 |
| 04 Abr 2024 | 3.19 | -0.03 | -0.93% | 3.19 | 3.34 | 3.15 | 183,119 |
| 03 Abr 2024 | 3.22 | 0.06 | 1.90% | 3.17 | 3.25 | 3.06 | 281,115 |
| 02 Abr 2024 | 3.16 | 0.27 | 9.34% | 2.93 | 3.21 | 2.88 | 379,882 |
