Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FARTIF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 312.28 | 1.73 | 0.56% | 312.26 | 313.37 | 311.42 | 0 |
| 27 Jun 2024 | 310.55 | 0.48 | 0.15% | 309.07 | 313.49 | 309.01 | 64 |
| 26 Jun 2024 | 310.07 | 2.21 | 0.72% | 310.25 | 311.45 | 308.74 | 0 |
| 25 Jun 2024 | 307.86 | 0.18 | 0.06% | 304.76 | 309.33 | 303.55 | 70 |
| 24 Jun 2024 | 307.68 | -0.14 | -0.05% | 309.11 | 310.40 | 306.23 | 2 |
| 21 Jun 2024 | 307.82 | -3.42 | -1.10% | 308.83 | 310.03 | 307.21 | 1 |
| 20 Jun 2024 | 311.24 | 2.90 | 0.94% | 309.50 | 311.50 | 308.67 | 104 |
| 19 Jun 2024 | 308.34 | -0.54 | -0.17% | 309.31 | 309.79 | 308.18 | 3 |
| 18 Jun 2024 | 308.88 | 2.01 | 0.66% | 308.42 | 309.71 | 308.03 | 0 |
| 17 Jun 2024 | 306.87 | 1.33 | 0.44% | 306.65 | 307.55 | 305.77 | 0 |
| 14 Jun 2024 | 305.54 | 1.01 | 0.33% | 306.17 | 308.95 | 303.65 | 85 |
| 13 Jun 2024 | 304.53 | -0.70 | -0.23% | 306.27 | 307.87 | 304.08 | 100 |
| 12 Jun 2024 | 305.23 | 5.09 | 1.70% | 301.06 | 305.34 | 300.73 | 212 |
| 11 Jun 2024 | 300.14 | -0.53 | -0.18% | 300.21 | 302.54 | 298.77 | 170 |
| 10 Jun 2024 | 300.67 | 1.54 | 0.51% | 299.84 | 300.70 | 298.46 | 0 |
| 07 Jun 2024 | 299.13 | 0.95 | 0.32% | 298.08 | 299.56 | 297.17 | 0 |
| 06 Jun 2024 | 298.18 | 1.82 | 0.61% | 297.32 | 300.29 | 296.43 | 110 |
| 05 Jun 2024 | 296.36 | 6.56 | 2.26% | 292.42 | 296.52 | 291.98 | 65 |
| 04 Jun 2024 | 289.80 | -0.96 | -0.33% | 290.79 | 291.61 | 289.80 | 0 |
| 03 Jun 2024 | 290.76 | 4.81 | 1.68% | 292.46 | 295.18 | 290.17 | 7 |
| 31 May 2024 | 285.95 | -4.82 | -1.66% | 289.77 | 290.70 | 285.87 | 8 |
| 30 May 2024 | 290.77 | -7.46 | -2.50% | 292.99 | 296.23 | 290.32 | 157 |
| 29 May 2024 | 298.23 | 1.44 | 0.49% | 298.01 | 299.59 | 295.97 | 160 |
| 28 May 2024 | 296.79 | -1.40 | -0.47% | 297.57 | 299.47 | 295.34 | 45 |
| 27 May 2024 | 298.19 | 1.51 | 0.51% | 296.91 | 298.88 | 296.84 | 70 |
| 24 May 2024 | 296.68 | -0.93 | -0.31% | 294.72 | 297.06 | 294.02 | 90 |
| 23 May 2024 | 297.61 | -0.70 | -0.23% | 298.93 | 301.44 | 296.22 | 243 |
| 22 May 2024 | 298.31 | -1.79 | -0.60% | 298.44 | 300.30 | 297.84 | 67 |
| 21 May 2024 | 300.10 | 2.90 | 0.98% | 296.31 | 300.30 | 295.64 | 906 |
| 20 May 2024 | 297.20 | 1.64 | 0.55% | 295.65 | 298.26 | 295.43 | 112 |
| 17 May 2024 | 295.56 | -2.10 | -0.71% | 294.70 | 297.72 | 293.98 | 10 |
| 16 May 2024 | 297.66 | 5.83 | 2.00% | 293.72 | 297.92 | 293.65 | 68 |
| 15 May 2024 | 291.83 | 2.16 | 0.75% | 289.20 | 291.92 | 289.20 | 0 |
| 14 May 2024 | 289.67 | 0.46 | 0.16% | 289.46 | 290.24 | 287.68 | 0 |
| 13 May 2024 | 289.21 | 0.88 | 0.31% | 289.55 | 289.70 | 288.18 | 0 |
| 10 May 2024 | 288.33 | -0.49 | -0.17% | 288.66 | 289.84 | 288.15 | 0 |
| 09 May 2024 | 288.82 | 0.96 | 0.33% | 288.37 | 289.46 | 287.27 | 0 |
| 08 May 2024 | 287.86 | -1.13 | -0.39% | 287.95 | 288.79 | 285.71 | 0 |
| 07 May 2024 | 288.99 | 1.47 | 0.51% | 288.72 | 288.99 | 287.57 | 0 |
| 06 May 2024 | 287.52 | 3.32 | 1.17% | 284.96 | 288.28 | 283.23 | 184 |
| 03 May 2024 | 284.20 | 5.10 | 1.83% | 282.28 | 285.39 | 281.73 | 0 |
| 02 May 2024 | 279.10 | 0.66 | 0.24% | 276.40 | 279.21 | 276.40 | 0 |
| 30 Abr 2024 | 278.44 | -1.42 | -0.51% | 280.60 | 280.91 | 277.00 | 95 |
| 29 Abr 2024 | 279.86 | 0.85 | 0.30% | 280.27 | 280.64 | 278.72 | 0 |
| 26 Abr 2024 | 279.01 | 9.24 | 3.43% | 278.63 | 279.31 | 276.33 | 0 |
| 25 Abr 2024 | 269.77 | -7.32 | -2.64% | 270.29 | 270.66 | 267.59 | 0 |
| 24 Abr 2024 | 277.09 | 1.81 | 0.66% | 279.88 | 280.74 | 276.81 | 0 |
| 23 Abr 2024 | 275.28 | 5.59 | 2.07% | 272.76 | 275.33 | 272.45 | 690 |
| 22 Abr 2024 | 269.69 | -1.85 | -0.68% | 270.69 | 272.52 | 269.36 | 0 |
| 19 Abr 2024 | 271.54 | -7.35 | -2.64% | 273.10 | 274.58 | 271.50 | 0 |
| 18 Abr 2024 | 278.89 | -1.39 | -0.50% | 279.24 | 279.70 | 276.04 | 300 |
| 17 Abr 2024 | 280.28 | -3.04 | -1.07% | 281.60 | 284.56 | 280.15 | 9 |
| 16 Abr 2024 | 283.32 | -3.70 | -1.29% | 282.38 | 283.32 | 280.90 | 0 |
| 15 Abr 2024 | 287.02 | -3.22 | -1.11% | 288.27 | 290.29 | 287.02 | 0 |
| 12 Abr 2024 | 290.24 | 1.06 | 0.37% | 292.61 | 293.55 | 289.59 | 0 |
| 11 Abr 2024 | 289.18 | 1.50 | 0.52% | 288.02 | 289.47 | 286.31 | 200 |
| 10 Abr 2024 | 287.68 | 2.44 | 0.86% | 287.94 | 288.59 | 284.70 | 0 |
| 09 Abr 2024 | 285.24 | -2.41 | -0.84% | 286.87 | 288.47 | 284.35 | 10 |
| 08 Abr 2024 | 287.65 | 1.73 | 0.61% | 286.78 | 289.41 | 286.00 | 42 |
| 05 Abr 2024 | 285.92 | -2.22 | -0.77% | 282.98 | 286.84 | 282.89 | 10 |
| 04 Abr 2024 | 288.14 | 0.46 | 0.16% | 287.58 | 288.79 | 287.47 | 0 |
| 03 Abr 2024 | 287.68 | 1.83 | 0.64% | 285.98 | 287.87 | 285.28 | 0 |
| 02 Abr 2024 | 285.85 | -1.08 | -0.38% | 289.92 | 290.43 | 284.83 | 0 |
