Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1FDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 228.75 | 0.00 | 0.00% | 228.75 | 228.75 | 228.75 | 0.00 |
| 30 May 2024 | 228.75 | 0.75 | 0.33% | 228.75 | 228.75 | 228.75 | 6 |
| 29 May 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 0.00 |
| 28 May 2024 | 228.00 | -11.90 | -4.96% | 227.70 | 228.00 | 227.70 | 254 |
| 27 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 24 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 23 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 22 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 21 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 20 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 17 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 16 May 2024 | 239.90 | 0.00 | 0.00% | 239.90 | 239.90 | 239.90 | 0.00 |
| 15 May 2024 | 239.90 | -6.15 | -2.50% | 239.90 | 239.90 | 239.90 | 4 |
| 14 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 13 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 10 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 09 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 08 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 07 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 06 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 03 May 2024 | 246.05 | 0.00 | 0.00% | 246.05 | 246.05 | 246.05 | 0.00 |
| 02 May 2024 | 246.05 | -1.40 | -0.57% | 246.05 | 246.05 | 246.05 | 1 |
| 30 Abr 2024 | 247.45 | 0.00 | 0.00% | 247.45 | 247.45 | 247.45 | 0.00 |
| 29 Abr 2024 | 247.45 | 0.00 | 0.00% | 247.45 | 247.45 | 247.45 | 0.00 |
| 26 Abr 2024 | 247.45 | 0.35 | 0.14% | 247.45 | 247.45 | 247.45 | 41 |
| 25 Abr 2024 | 247.10 | -6.40 | -2.52% | 249.50 | 249.50 | 247.10 | 43 |
| 24 Abr 2024 | 253.50 | 0.00 | 0.00% | 253.50 | 253.50 | 253.50 | 0.00 |
| 23 Abr 2024 | 253.50 | 7.15 | 2.90% | 253.50 | 253.50 | 253.50 | 39 |
| 22 Abr 2024 | 246.35 | 0.00 | 0.00% | 246.35 | 246.35 | 246.35 | 0.00 |
| 19 Abr 2024 | 246.35 | -3.80 | -1.52% | 246.55 | 246.55 | 246.35 | 80 |
| 18 Abr 2024 | 250.15 | 0.00 | 0.00% | 250.15 | 250.15 | 250.15 | 0.00 |
| 17 Abr 2024 | 250.15 | 0.00 | 0.00% | 250.15 | 250.15 | 250.15 | 0.00 |
| 16 Abr 2024 | 250.15 | -3.55 | -1.40% | 251.30 | 251.30 | 250.15 | 41 |
| 15 Abr 2024 | 253.70 | 0.00 | 0.00% | 253.70 | 253.70 | 253.70 | 0.00 |
| 12 Abr 2024 | 253.70 | 0.00 | 0.00% | 253.70 | 253.70 | 253.70 | 0.00 |
| 11 Abr 2024 | 253.70 | 0.00 | 0.00% | 253.70 | 253.70 | 253.70 | 0.00 |
| 10 Abr 2024 | 253.70 | 3.70 | 1.48% | 253.75 | 253.75 | 253.70 | 75 |
| 09 Abr 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 0.00 |
| 08 Abr 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 0.00 |
| 05 Abr 2024 | 250.00 | -18.00 | -6.72% | 253.70 | 253.70 | 250.00 | 104 |
| 04 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 0.00 |
| 03 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 0.00 |
| 02 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 0.00 |
| 28 Mar 2024 | 268.00 | 2.00 | 0.75% | 267.00 | 268.00 | 267.00 | 100 |
| 27 Mar 2024 | 266.00 | 2.00 | 0.76% | 267.00 | 267.50 | 266.00 | 53 |
| 26 Mar 2024 | 264.00 | 3.00 | 1.15% | 262.50 | 264.00 | 262.50 | 4 |
| 25 Mar 2024 | 261.00 | -2.00 | -0.76% | 261.00 | 261.00 | 261.00 | 23 |
| 22 Mar 2024 | 263.00 | 25.50 | 10.74% | 276.00 | 276.00 | 263.00 | 64 |
| 21 Mar 2024 | 237.50 | 3.50 | 1.50% | 237.50 | 237.50 | 237.50 | 13 |
| 20 Mar 2024 | 234.00 | 0.00 | 0.00% | 234.00 | 234.00 | 234.00 | 0.00 |
| 19 Mar 2024 | 234.00 | -1.00 | -0.43% | 234.00 | 234.00 | 234.00 | 3 |
| 18 Mar 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 0.00 |
| 15 Mar 2024 | 235.00 | 6.00 | 2.62% | 235.00 | 235.00 | 235.00 | 6 |
| 14 Mar 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 229.00 | 229.00 | 0.00 |
| 13 Mar 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 229.00 | 229.00 | 0.00 |
| 12 Mar 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 229.00 | 229.00 | 0.00 |
| 11 Mar 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 229.00 | 229.00 | 0.00 |
| 08 Mar 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 229.00 | 229.00 | 0.00 |
| 07 Mar 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 229.00 | 229.00 | 0.00 |
| 06 Mar 2024 | 229.00 | 0.50 | 0.22% | 229.00 | 229.00 | 229.00 | 10 |
| 05 Mar 2024 | 228.50 | 0.00 | 0.00% | 228.50 | 228.50 | 228.50 | 7 |
| 04 Mar 2024 | 228.50 | 0.00 | 0.00% | 228.50 | 228.50 | 228.50 | 0.00 |
