Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FHYDRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 177.44 | -0.37 | -0.21% | 179.78 | 181.43 | 177.29 | 61 |
| 30 May 2024 | 177.81 | 0.29 | 0.16% | 175.32 | 178.73 | 175.31 | 33 |
| 29 May 2024 | 177.52 | -2.15 | -1.20% | 179.16 | 179.22 | 177.23 | 35 |
| 28 May 2024 | 179.67 | 1.00 | 0.56% | 179.19 | 180.94 | 178.45 | 50 |
| 27 May 2024 | 178.67 | 0.37 | 0.21% | 178.66 | 178.92 | 178.43 | 0 |
| 24 May 2024 | 178.30 | -0.55 | -0.31% | 177.70 | 178.30 | 177.00 | 29 |
| 23 May 2024 | 178.85 | -3.27 | -1.80% | 179.69 | 180.78 | 178.22 | 117 |
| 22 May 2024 | 182.12 | 5.81 | 3.30% | 177.18 | 182.15 | 176.61 | 17 |
| 21 May 2024 | 176.31 | 0.72 | 0.41% | 175.79 | 176.73 | 174.71 | 0 |
| 20 May 2024 | 175.59 | 0.50 | 0.29% | 175.54 | 176.93 | 174.70 | 15 |
| 17 May 2024 | 175.09 | -0.18 | -0.10% | 175.73 | 176.07 | 174.80 | 0 |
| 16 May 2024 | 175.27 | -1.97 | -1.11% | 177.26 | 178.46 | 175.22 | 166 |
| 15 May 2024 | 177.24 | -0.30 | -0.17% | 178.16 | 178.58 | 176.34 | 30 |
| 14 May 2024 | 177.54 | 4.09 | 2.36% | 171.95 | 180.17 | 171.16 | 63 |
| 13 May 2024 | 173.45 | 2.18 | 1.27% | 171.02 | 173.84 | 169.78 | 115 |
| 10 May 2024 | 171.27 | -1.36 | -0.79% | 174.11 | 175.66 | 171.27 | 99 |
| 09 May 2024 | 172.63 | 2.37 | 1.39% | 169.84 | 172.63 | 167.99 | 171 |
| 08 May 2024 | 170.26 | 2.23 | 1.33% | 167.54 | 170.26 | 165.81 | 105 |
| 07 May 2024 | 168.03 | 0.66 | 0.39% | 167.70 | 169.06 | 166.97 | 5 |
| 06 May 2024 | 167.37 | 2.03 | 1.23% | 166.07 | 169.07 | 165.96 | 386 |
| 03 May 2024 | 165.34 | 3.03 | 1.87% | 164.24 | 166.58 | 163.24 | 18 |
| 02 May 2024 | 162.31 | 0.42 | 0.26% | 162.58 | 164.78 | 161.76 | 15 |
| 30 Abr 2024 | 161.89 | -1.90 | -1.16% | 164.27 | 164.62 | 161.03 | 270 |
| 29 Abr 2024 | 163.79 | 1.96 | 1.21% | 162.24 | 164.83 | 161.40 | 49 |
| 26 Abr 2024 | 161.83 | 2.83 | 1.78% | 160.79 | 162.93 | 160.05 | 35 |
| 25 Abr 2024 | 159.00 | -4.30 | -2.63% | 161.50 | 161.71 | 158.38 | 166 |
| 24 Abr 2024 | 163.30 | -1.25 | -0.76% | 165.23 | 165.26 | 163.13 | 87 |
| 23 Abr 2024 | 164.55 | 3.29 | 2.04% | 162.70 | 165.60 | 161.79 | 30 |
| 22 Abr 2024 | 161.26 | -1.29 | -0.79% | 162.77 | 163.91 | 161.25 | 31 |
| 19 Abr 2024 | 162.55 | -2.70 | -1.63% | 162.59 | 163.92 | 160.99 | 151 |
| 18 Abr 2024 | 165.25 | 2.80 | 1.72% | 163.37 | 165.25 | 162.85 | 48 |
| 17 Abr 2024 | 162.45 | -1.93 | -1.17% | 163.74 | 165.15 | 162.45 | 166 |
| 16 Abr 2024 | 164.38 | -4.13 | -2.45% | 165.98 | 166.60 | 163.11 | 103 |
| 15 Abr 2024 | 168.51 | -2.10 | -1.23% | 169.06 | 171.16 | 168.38 | 110 |
| 12 Abr 2024 | 170.61 | 0.00 | 0.00% | 172.03 | 173.37 | 170.60 | 23 |
| 11 Abr 2024 | 170.61 | -0.73 | -0.43% | 171.86 | 172.12 | 170.33 | 23 |
| 10 Abr 2024 | 171.34 | -0.76 | -0.44% | 173.85 | 174.22 | 170.12 | 38 |
| 09 Abr 2024 | 172.10 | 0.63 | 0.37% | 172.14 | 173.93 | 170.54 | 142 |
| 08 Abr 2024 | 171.47 | 0.83 | 0.49% | 171.12 | 172.77 | 170.86 | 50 |
| 05 Abr 2024 | 170.64 | -2.67 | -1.54% | 170.82 | 171.52 | 169.22 | 24 |
| 04 Abr 2024 | 173.31 | 2.96 | 1.74% | 171.43 | 174.82 | 169.98 | 32 |
| 03 Abr 2024 | 170.35 | -0.38 | -0.22% | 170.87 | 170.88 | 169.22 | 0 |
| 02 Abr 2024 | 170.73 | 0.01 | 0.01% | 171.58 | 174.46 | 170.73 | 128 |
| 28 Mar 2024 | 170.72 | 2.09 | 1.24% | 169.01 | 170.72 | 168.50 | 160 |
| 27 Mar 2024 | 168.63 | 2.12 | 1.27% | 165.86 | 168.63 | 165.34 | 117 |
| 26 Mar 2024 | 166.51 | 1.33 | 0.81% | 164.95 | 166.51 | 163.80 | 90 |
| 25 Mar 2024 | 165.18 | -0.42 | -0.25% | 164.02 | 166.72 | 163.80 | 305 |
| 22 Mar 2024 | 165.60 | -1.45 | -0.87% | 166.54 | 167.60 | 165.05 | 38 |
| 21 Mar 2024 | 167.05 | 5.40 | 3.34% | 163.26 | 167.29 | 162.82 | 60 |
| 20 Mar 2024 | 161.65 | -0.11 | -0.07% | 162.40 | 163.46 | 160.99 | 50 |
| 19 Mar 2024 | 161.76 | 0.07 | 0.04% | 161.46 | 162.24 | 160.38 | 36 |
| 18 Mar 2024 | 161.69 | 2.14 | 1.34% | 160.73 | 161.69 | 159.50 | 103 |
| 15 Mar 2024 | 159.55 | 0.57 | 0.36% | 158.75 | 160.19 | 158.03 | 47 |
| 14 Mar 2024 | 158.98 | -0.95 | -0.59% | 160.34 | 161.52 | 157.71 | 946 |
| 13 Mar 2024 | 159.93 | 0.55 | 0.35% | 159.91 | 160.61 | 158.98 | 150 |
| 12 Mar 2024 | 159.38 | -1.46 | -0.91% | 160.65 | 161.10 | 158.86 | 20 |
| 11 Mar 2024 | 160.84 | -3.20 | -1.95% | 162.03 | 163.27 | 160.29 | 92 |
| 08 Mar 2024 | 164.04 | 2.63 | 1.63% | 162.01 | 164.44 | 160.52 | 104 |
| 07 Mar 2024 | 161.41 | 0.02 | 0.01% | 161.30 | 162.40 | 159.65 | 51 |
| 06 Mar 2024 | 161.39 | 2.51 | 1.58% | 159.05 | 162.69 | 158.85 | 363 |
| 05 Mar 2024 | 158.88 | -0.04 | -0.03% | 159.25 | 159.71 | 157.27 | 115 |
